775 KiB
775 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1987-06-10,2.0,2.1111109256744385,1.944443941116333,0.0,10395450.0 1987-06-11,1.888888955116272,2.027777910232544,1.888888955116272,0.0,2233350.0 1987-06-12,1.888888955116272,1.944443941116333,1.888888955116272,0.0,1120950.0 1987-06-15,1.888888955116272,1.944443941116333,1.888888955116272,0.0,1815300.0 1987-06-16,1.8333330154418945,1.9166669845581055,1.8333330154418945,0.0,686700.0 1987-06-17,1.888888955116272,1.888888955116272,1.805556058883667,0.0,891450.0 1987-06-18,1.8333330154418945,1.888888955116272,1.8333330154418945,0.0,126900.0 1987-06-19,1.861111044883728,1.861111044883728,1.8333330154418945,0.0,638100.0 1987-06-22,1.8333330154418945,1.861111044883728,1.8333330154418945,0.0,276750.0 1987-06-23,1.805556058883667,1.861111044883728,1.7777780294418335,0.0,554850.0 1987-06-24,1.805556058883667,1.805556058883667,1.7777780294418335,0.0,337050.0 1987-06-25,1.7777780294418335,1.7777780294418335,1.7777780294418335,0.0,15300.0 1987-06-26,1.7777780294418335,1.805556058883667,1.7777780294418335,0.0,248850.0 1987-06-29,1.611111044883728,1.805556058883667,1.611111044883728,0.0,355500.0 1987-06-30,1.4722219705581665,1.6666669845581055,1.4722219705581665,0.0,80550.0 1987-07-01,1.6666669845581055,1.6666669845581055,1.4722219705581665,0.0,290700.0 1987-07-02,1.7222219705581665,1.7222219705581665,1.5833330154418945,0.0,252450.0 1987-07-06,1.6666669845581055,1.7777780294418335,1.6666669845581055,0.0,95850.0 1987-07-07,1.805556058883667,1.888888955116272,1.6666669845581055,0.0,470700.0 1987-07-08,1.7777780294418335,1.861111044883728,1.7777780294418335,0.0,274050.0 1987-07-09,1.7222219705581665,1.861111044883728,1.7222219705581665,0.0,124650.0 1987-07-10,1.7222219705581665,1.8333330154418945,1.7222219705581665,0.0,12150.0 1987-07-13,1.611111044883728,1.7777780294418335,1.611111044883728,0.0,89100.0 1987-07-14,1.6666669845581055,1.694443941116333,1.611111044883728,0.0,115200.0 1987-07-15,1.611111044883728,1.694443941116333,1.611111044883728,0.0,96750.0 1987-07-16,1.694443941116333,1.7222219705581665,1.6666669845581055,0.0,28800.0 1987-07-17,1.7222219705581665,1.7222219705581665,1.7222219705581665,0.0,5850.0 1987-07-20,1.611111044883728,1.7222219705581665,1.611111044883728,0.0,11700.0 1987-07-21,1.7222219705581665,1.7222219705581665,1.6666669845581055,0.0,12150.0 1987-07-22,1.638888955116272,1.7222219705581665,1.611111044883728,0.0,191700.0 1987-07-23,1.638888955116272,1.694443941116333,1.638888955116272,0.0,72450.0 1987-07-24,1.638888955116272,1.694443941116333,1.638888955116272,0.0,6750.0 1987-07-27,1.638888955116272,1.6666669845581055,1.638888955116272,0.0,100350.0 1987-07-28,1.638888955116272,1.6666669845581055,1.638888955116272,0.0,151200.0 1987-07-29,1.638888955116272,1.638888955116272,1.638888955116272,0.0,2700.0 1987-07-30,1.638888955116272,1.6666669845581055,1.638888955116272,0.0,158400.0 1987-07-31,1.638888955116272,1.7222219705581665,1.638888955116272,0.0,40950.0 1987-08-03,1.7222219705581665,1.7222219705581665,1.694443941116333,0.0,153900.0 1987-08-04,1.75,1.861111044883728,1.75,0.0,53550.0 1987-08-05,1.861111044883728,1.861111044883728,1.75,0.0,2700.0 1987-08-06,1.8333330154418945,1.8333330154418945,1.7777780294418335,0.0,7200.0 1987-08-07,1.7777780294418335,1.8333330154418945,1.7777780294418335,0.0,17100.0 1987-08-10,1.7222219705581665,1.805556058883667,1.7222219705581665,0.0,1800.0 1987-08-11,1.75,1.805556058883667,1.7222219705581665,0.0,73800.0 1987-08-12,1.75,1.805556058883667,1.75,0.0,11250.0 1987-08-13,1.75,1.805556058883667,1.75,0.0,50850.0 1987-08-14,1.75,1.75,1.75,0.0,3600.0 1987-08-17,1.75,1.75,1.75,1.75,0.0 1987-08-18,1.75,1.805556058883667,1.75,0.0,7200.0 1987-08-19,1.75,1.75,1.75,0.0,13500.0 1987-08-20,1.7222219705581665,1.7777780294418335,1.7222219705581665,0.0,67050.0 1987-08-21,1.75,1.805556058883667,1.7222219705581665,0.0,282150.0 1987-08-24,1.7222219705581665,1.75,1.7222219705581665,0.0,71100.0 1987-08-25,1.7777780294418335,1.8333330154418945,1.7222219705581665,0.0,146700.0 1987-08-26,1.8333330154418945,1.8333330154418945,1.7222219705581665,0.0,153450.0 1987-08-27,1.8333330154418945,1.8333330154418945,1.75,0.0,81450.0 1987-08-28,1.888888955116272,1.888888955116272,1.805556058883667,0.0,44100.0 1987-08-31,1.9166669845581055,1.9166669845581055,1.805556058883667,0.0,133200.0 1987-09-01,1.9166669845581055,2.0,1.8333330154418945,0.0,337500.0 1987-09-02,1.9166669845581055,2.0,1.9166669845581055,0.0,97650.0 1987-09-03,1.9166669845581055,1.9166669845581055,1.9166669845581055,0.0,5400.0 1987-09-04,1.9722219705581665,2.0,1.9166669845581055,0.0,91350.0 1987-09-08,1.944443941116333,1.9722219705581665,1.944443941116333,0.0,58050.0 1987-09-09,1.9166669845581055,2.0,1.9166669845581055,0.0,13500.0 1987-09-10,1.9722219705581665,2.027777910232544,1.9166669845581055,0.0,31050.0 1987-09-11,2.027777910232544,2.027777910232544,1.9722219705581665,0.0,175500.0 1987-09-14,2.0833330154418945,2.1666669845581055,2.0,0.0,294300.0 1987-09-15,2.0833330154418945,2.0833330154418945,2.027777910232544,0.0,131850.0 1987-09-16,2.055556058883667,2.0833330154418945,2.055556058883667,0.0,250200.0 1987-09-17,2.1111109256744385,2.1111109256744385,2.055556058883667,0.0,99000.0 1987-09-18,2.055556058883667,2.055556058883667,2.055556058883667,0.0,2250.0 1987-09-21,1.9722219705581665,2.1111109256744385,1.9722219705581665,0.0,54900.0 1987-09-22,2.0,2.0,1.888888955116272,0.0,116550.0 1987-09-23,2.027777910232544,2.027777910232544,1.944443941116333,0.0,90000.0 1987-09-24,2.027777910232544,2.027777910232544,1.944443941116333,0.0,49500.0 1987-09-25,2.027777910232544,2.027777910232544,2.027777910232544,0.0,22500.0 1987-09-28,2.027777910232544,2.027777910232544,2.027777910232544,0.0,6750.0 1987-09-29,2.055556058883667,2.055556058883667,1.9722219705581665,0.0,391050.0 1987-09-30,2.055556058883667,2.055556058883667,2.0,0.0,16650.0 1987-10-01,2.3888890743255615,2.3888890743255615,2.055556058883667,0.0,555750.0 1987-10-02,2.277777910232544,2.444443941116333,2.277777910232544,0.0,328050.0 1987-10-05,2.3888890743255615,2.3888890743255615,2.25,0.0,241650.0 1987-10-06,2.5,2.5,2.3333330154418945,0.0,335250.0 1987-10-07,2.555556058883667,2.555556058883667,2.444443941116333,0.0,220050.0 1987-10-08,2.4166669845581055,2.555556058883667,2.4166669845581055,0.0,201150.0 1987-10-09,2.5,2.5,2.4166669845581055,0.0,89100.0 1987-10-12,2.277777910232544,2.444443941116333,2.277777910232544,0.0,45900.0 1987-10-13,2.3611109256744385,2.3611109256744385,2.277777910232544,0.0,52200.0 1987-10-14,2.222222089767456,2.3333330154418945,2.222222089767456,0.0,33750.0 1987-10-15,2.222222089767456,2.222222089767456,2.1666669845581055,0.0,29250.0 1987-10-16,2.055556058883667,2.1388890743255615,2.055556058883667,0.0,44100.0 1987-10-19,1.75,1.888888955116272,1.7222219705581665,0.0,489600.0 1987-10-20,1.555556058883667,1.75,1.555556058883667,0.0,40500.0 1987-10-21,1.7222219705581665,1.75,1.555556058883667,0.0,81000.0 1987-10-22,1.638888955116272,1.6666669845581055,1.611111044883728,0.0,95850.0 1987-10-23,1.5277780294418335,1.5833330154418945,1.5,0.0,73800.0 1987-10-26,1.2777780294418335,1.4722219705581665,1.2222219705581665,0.0,96300.0 1987-10-27,1.3333330154418945,1.388888955116272,1.305556058883667,0.0,76050.0 1987-10-28,1.2777780294418335,1.2777780294418335,1.1666669845581055,0.0,58050.0 1987-10-29,1.388888955116272,1.4166669845581055,1.1666669845581055,0.0,198000.0 1987-10-30,1.4166669845581055,1.444443941116333,1.361111044883728,0.0,717300.0 1987-11-02,1.444443941116333,1.444443941116333,1.361111044883728,0.0,117900.0 1987-11-03,1.4166669845581055,1.444443941116333,1.361111044883728,0.0,110700.0 1987-11-04,1.388888955116272,1.388888955116272,1.3333330154418945,0.0,326700.0 1987-11-05,1.4166669845581055,1.4166669845581055,1.361111044883728,0.0,45900.0 1987-11-06,1.388888955116272,1.444443941116333,1.388888955116272,0.0,6300.0 1987-11-09,1.3333330154418945,1.4166669845581055,1.3333330154418945,0.0,11700.0 1987-11-10,1.305556058883667,1.305556058883667,1.305556058883667,0.0,15300.0 1987-11-11,1.3333330154418945,1.388888955116272,1.3333330154418945,0.0,42750.0 1987-11-12,1.361111044883728,1.4166669845581055,1.361111044883728,0.0,43650.0 1987-11-13,1.388888955116272,1.388888955116272,1.3333330154418945,0.0,21600.0 1987-11-16,1.3333330154418945,1.3333330154418945,1.3333330154418945,0.0,103500.0 1987-11-17,1.2777780294418335,1.388888955116272,1.2222219705581665,0.0,103050.0 1987-11-18,1.25,1.25,1.2222219705581665,0.0,20250.0 1987-11-19,1.25,1.25,1.25,1.25,0.0 1987-11-20,1.1666669845581055,1.25,1.111111044883728,0.0,132300.0 1987-11-23,1.0833330154418945,1.1666669845581055,1.0,0.0,45450.0 1987-11-24,0.9444440007209778,1.055556058883667,0.9166669845581055,0.0,73800.0 1987-11-25,1.055556058883667,1.055556058883667,0.9166669845581055,0.0,294750.0 1987-11-27,1.0277780294418335,1.0833330154418945,1.0277780294418335,0.0,47250.0 1987-11-30,1.0,1.0277780294418335,0.9722219705581665,0.0,100350.0 1987-12-01,0.9722219705581665,1.0,0.9722219705581665,0.0,197550.0 1987-12-02,1.0,1.0,0.9722219705581665,0.0,16650.0 1987-12-03,0.9166669845581055,1.0,0.9166669845581055,0.0,5400.0 1987-12-04,0.9166669845581055,0.9444440007209778,0.8888890147209167,0.0,59850.0 1987-12-07,0.8611109852790833,0.9166669845581055,0.8611109852790833,0.0,15300.0 1987-12-08,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.0,6750.0 1987-12-09,0.9444440007209778,0.9444440007209778,0.8611109852790833,0.0,73350.0 1987-12-10,1.0277780294418335,1.0277780294418335,0.9166669845581055,0.0,47250.0 1987-12-11,1.0833330154418945,1.111111044883728,0.9722219705581665,0.0,257400.0 1987-12-14,1.138888955116272,1.194443941116333,1.111111044883728,0.0,109800.0 1987-12-15,1.1666669845581055,1.194443941116333,1.138888955116272,0.0,67950.0 1987-12-16,1.0833330154418945,1.1666669845581055,1.055556058883667,0.0,733050.0 1987-12-17,1.111111044883728,1.1666669845581055,1.055556058883667,0.0,298800.0 1987-12-18,1.2222219705581665,1.305556058883667,1.1666669845581055,0.0,110700.0 1987-12-21,1.2222219705581665,1.305556058883667,1.2222219705581665,0.0,166050.0 1987-12-22,1.111111044883728,1.2222219705581665,1.111111044883728,0.0,109800.0 1987-12-23,1.305556058883667,1.305556058883667,1.138888955116272,0.0,660150.0 1987-12-24,1.3333330154418945,1.3333330154418945,1.25,0.0,143550.0 1987-12-28,1.25,1.3333330154418945,1.25,0.0,184950.0 1987-12-29,1.2222219705581665,1.25,1.194443941116333,0.0,359550.0 1987-12-30,1.305556058883667,1.305556058883667,1.2222219705581665,0.0,632700.0 1987-12-31,1.3333330154418945,1.361111044883728,1.25,0.0,281250.0 1988-01-04,1.4722219705581665,1.5,1.3333330154418945,0.0,245250.0 1988-01-05,1.5277780294418335,1.611111044883728,1.5,0.0,767250.0 1988-01-06,1.5277780294418335,1.5833330154418945,1.5277780294418335,0.0,311400.0 1988-01-07,1.5277780294418335,1.5277780294418335,1.4722219705581665,0.0,33750.0 1988-01-08,1.5277780294418335,1.5833330154418945,1.5277780294418335,0.0,256050.0 1988-01-11,1.388888955116272,1.4166669845581055,1.361111044883728,0.0,114750.0 1988-01-12,1.361111044883728,1.388888955116272,1.361111044883728,0.0,25200.0 1988-01-13,1.2777780294418335,1.3333330154418945,1.2777780294418335,0.0,45900.0 1988-01-14,1.25,1.2777780294418335,1.25,0.0,79650.0 1988-01-15,1.3333330154418945,1.3333330154418945,1.2777780294418335,0.0,418950.0 1988-01-18,1.3333330154418945,1.3333330154418945,1.2777780294418335,0.0,174150.0 1988-01-19,1.3333330154418945,1.3333330154418945,1.2777780294418335,0.0,198450.0 1988-01-20,1.2777780294418335,1.3333330154418945,1.2777780294418335,0.0,297000.0 1988-01-21,1.2777780294418335,1.305556058883667,1.2777780294418335,0.0,95400.0 1988-01-22,1.3333330154418945,1.361111044883728,1.305556058883667,0.0,222750.0 1988-01-25,1.3333330154418945,1.3333330154418945,1.3333330154418945,1.3333330154418945,0.0 1988-01-26,1.361111044883728,1.361111044883728,1.361111044883728,0.0,5400.0 1988-01-27,1.305556058883667,1.361111044883728,1.305556058883667,0.0,40500.0 1988-01-28,1.388888955116272,1.388888955116272,1.3333330154418945,0.0,201150.0 1988-01-29,1.388888955116272,1.444443941116333,1.361111044883728,0.0,437400.0 1988-02-01,1.4166669845581055,1.444443941116333,1.388888955116272,0.0,108450.0 1988-02-02,1.388888955116272,1.444443941116333,1.388888955116272,0.0,134100.0 1988-02-03,1.444443941116333,1.444443941116333,1.4166669845581055,0.0,24750.0 1988-02-04,1.4166669845581055,1.444443941116333,1.388888955116272,0.0,112050.0 1988-02-05,1.4166669845581055,1.444443941116333,1.388888955116272,0.0,172800.0 1988-02-08,1.388888955116272,1.444443941116333,1.388888955116272,0.0,129150.0 1988-02-09,1.444443941116333,1.444443941116333,1.388888955116272,0.0,76950.0 1988-02-10,1.388888955116272,1.444443941116333,1.388888955116272,0.0,177300.0 1988-02-11,1.444443941116333,1.5,1.4166669845581055,0.0,452250.0 1988-02-12,1.4166669845581055,1.4722219705581665,1.388888955116272,0.0,283950.0 1988-02-16,1.4166669845581055,1.444443941116333,1.4166669845581055,0.0,119250.0 1988-02-17,1.444443941116333,1.444443941116333,1.444443941116333,0.0,50850.0 1988-02-18,1.4166669845581055,1.444443941116333,1.4166669845581055,0.0,13500.0 1988-02-19,1.4583330154418945,1.4722219705581665,1.4166669845581055,0.0,191700.0 1988-02-22,1.555556058883667,1.555556058883667,1.4166669845581055,0.0,364500.0 1988-02-23,1.75,1.7777780294418335,1.555556058883667,0.0,411750.0 1988-02-24,1.7222219705581665,1.7777780294418335,1.694443941116333,0.0,130050.0 1988-02-25,1.6666669845581055,1.75,1.638888955116272,0.0,223200.0 1988-02-26,1.694443941116333,1.805556058883667,1.6666669845581055,0.0,782550.0 1988-02-29,1.638888955116272,1.7222219705581665,1.611111044883728,0.0,342900.0 1988-03-01,1.694443941116333,1.7222219705581665,1.6666669845581055,0.0,162450.0 1988-03-02,1.7083330154418945,1.7083330154418945,1.638888955116272,0.0,691650.0 1988-03-03,1.7777780294418335,1.7777780294418335,1.694443941116333,0.0,466200.0 1988-03-04,1.805556058883667,1.861111044883728,1.7777780294418335,0.0,1521900.0 1988-03-07,1.944443941116333,1.944443941116333,1.805556058883667,0.0,327150.0 1988-03-08,1.888888955116272,1.944443941116333,1.805556058883667,0.0,328950.0 1988-03-09,1.9166669845581055,1.9166669845581055,1.861111044883728,0.0,364050.0 1988-03-10,1.888888955116272,1.9722219705581665,1.861111044883728,0.0,184500.0 1988-03-11,1.944443941116333,1.944443941116333,1.888888955116272,0.0,92700.0 1988-03-14,1.9166669845581055,1.944443941116333,1.888888955116272,0.0,89550.0 1988-03-15,1.9166669845581055,1.944443941116333,1.9166669845581055,0.0,695250.0 1988-03-16,1.944443941116333,1.9722219705581665,1.9166669845581055,0.0,145350.0 1988-03-17,2.0,2.027777910232544,1.9722219705581665,0.0,704250.0 1988-03-18,2.0,2.0833330154418945,2.0,0.0,290250.0 1988-03-21,1.944443941116333,2.027777910232544,1.9166669845581055,0.0,427950.0 1988-03-22,1.9722219705581665,1.9722219705581665,1.944443941116333,0.0,199350.0 1988-03-23,1.9722219705581665,1.9722219705581665,1.944443941116333,0.0,137700.0 1988-03-24,1.9166669845581055,1.944443941116333,1.861111044883728,0.0,144450.0 1988-03-25,1.888888955116272,1.944443941116333,1.888888955116272,0.0,31050.0 1988-03-28,1.7777780294418335,1.861111044883728,1.7777780294418335,0.0,55800.0 1988-03-29,1.75,1.8333330154418945,1.75,0.0,248400.0 1988-03-30,1.6666669845581055,1.7777780294418335,1.6666669845581055,0.0,163350.0 1988-03-31,1.6666669845581055,1.6666669845581055,1.555556058883667,0.0,79200.0 1988-04-04,1.638888955116272,1.638888955116272,1.555556058883667,0.0,17100.0 1988-04-05,1.694443941116333,1.7222219705581665,1.611111044883728,0.0,152100.0 1988-04-06,1.75,1.8333330154418945,1.7222219705581665,0.0,267750.0 1988-04-07,2.0,2.0,1.805556058883667,0.0,870750.0 1988-04-08,1.9722219705581665,2.0,1.944443941116333,0.0,102600.0 1988-04-11,1.944443941116333,2.0,1.9166669845581055,0.0,345600.0 1988-04-12,1.944443941116333,2.0,1.9166669845581055,0.0,143100.0 1988-04-13,2.0,2.0,1.9166669845581055,0.0,160200.0 1988-04-14,1.944443941116333,1.9722219705581665,1.888888955116272,0.0,259650.0 1988-04-15,1.888888955116272,1.9166669845581055,1.861111044883728,0.0,203850.0 1988-04-18,1.9166669845581055,1.944443941116333,1.888888955116272,0.0,48600.0 1988-04-19,1.9722219705581665,1.9722219705581665,1.9722219705581665,0.0,8550.0 1988-04-20,1.9166669845581055,1.9722219705581665,1.9166669845581055,0.0,36450.0 1988-04-21,1.9166669845581055,1.9722219705581665,1.888888955116272,0.0,225000.0 1988-04-22,1.944443941116333,1.944443941116333,1.888888955116272,0.0,31500.0 1988-04-25,1.944443941116333,1.944443941116333,1.888888955116272,0.0,144900.0 1988-04-26,2.0833330154418945,2.0833330154418945,1.944443941116333,0.0,398700.0 1988-04-27,2.055556058883667,2.1111109256744385,2.027777910232544,0.0,629100.0 1988-04-28,2.027777910232544,2.0833330154418945,1.9722219705581665,0.0,152100.0 1988-04-29,2.055556058883667,2.055556058883667,2.0,0.0,152100.0 1988-05-02,2.0833330154418945,2.1111109256744385,2.0,0.0,230850.0 1988-05-03,2.1111109256744385,2.1666669845581055,2.0833330154418945,0.0,691650.0 1988-05-04,2.1111109256744385,2.1388890743255615,2.0833330154418945,0.0,1098000.0 1988-05-05,2.055556058883667,2.1111109256744385,2.027777910232544,0.0,215550.0 1988-05-06,2.055556058883667,2.1111109256744385,2.027777910232544,0.0,69750.0 1988-05-09,1.9722219705581665,2.1111109256744385,1.9722219705581665,0.0,572400.0 1988-05-10,1.861111044883728,2.027777910232544,1.861111044883728,0.0,267750.0 1988-05-11,1.8333330154418945,1.888888955116272,1.75,0.0,192150.0 1988-05-12,1.8333330154418945,1.8333330154418945,1.7777780294418335,0.0,213750.0 1988-05-13,1.888888955116272,1.888888955116272,1.8333330154418945,0.0,145800.0 1988-05-16,1.888888955116272,1.9166669845581055,1.861111044883728,0.0,36450.0 1988-05-17,1.888888955116272,1.9166669845581055,1.888888955116272,0.0,45450.0 1988-05-18,1.8333330154418945,1.9166669845581055,1.7777780294418335,0.0,399150.0 1988-05-19,1.7222219705581665,1.805556058883667,1.7222219705581665,0.0,220500.0 1988-05-20,1.694443941116333,1.7777780294418335,1.694443941116333,0.0,263700.0 1988-05-23,1.5833330154418945,1.694443941116333,1.5833330154418945,0.0,124200.0 1988-05-24,1.611111044883728,1.611111044883728,1.555556058883667,0.0,248850.0 1988-05-25,1.7777780294418335,1.861111044883728,1.611111044883728,0.0,304650.0 1988-05-26,1.75,1.805556058883667,1.7083330154418945,0.0,224550.0 1988-05-27,1.6666669845581055,1.75,1.6666669845581055,0.0,416700.0 1988-05-31,1.75,1.75,1.6666669845581055,0.0,137250.0 1988-06-01,1.75,1.75,1.6666669845581055,0.0,1350.0 1988-06-02,1.7222219705581665,1.7777780294418335,1.7222219705581665,0.0,443250.0 1988-06-03,1.694443941116333,1.7777780294418335,1.694443941116333,0.0,74700.0 1988-06-06,1.75,1.75,1.694443941116333,0.0,151200.0 1988-06-07,1.805556058883667,1.805556058883667,1.7222219705581665,0.0,918900.0 1988-06-08,1.8333330154418945,1.861111044883728,1.7777780294418335,0.0,692100.0 1988-06-09,1.888888955116272,1.888888955116272,1.861111044883728,0.0,297900.0 1988-06-10,1.861111044883728,1.9166669845581055,1.861111044883728,0.0,8100.0 1988-06-13,1.861111044883728,1.9166669845581055,1.861111044883728,0.0,277200.0 1988-06-14,1.861111044883728,1.888888955116272,1.8333330154418945,0.0,290250.0 1988-06-15,1.8333330154418945,1.861111044883728,1.8333330154418945,0.0,4950.0 1988-06-16,1.8472219705581665,1.861111044883728,1.8333330154418945,0.0,512550.0 1988-06-17,1.861111044883728,1.861111044883728,1.8333330154418945,0.0,572850.0 1988-06-20,1.8333330154418945,1.8333330154418945,1.8333330154418945,0.0,4500.0 1988-06-21,1.805556058883667,1.8333330154418945,1.805556058883667,0.0,330750.0 1988-06-22,1.8333330154418945,1.861111044883728,1.805556058883667,0.0,284850.0 1988-06-23,1.8333330154418945,1.861111044883728,1.8333330154418945,0.0,580050.0 1988-06-24,1.805556058883667,1.861111044883728,1.805556058883667,0.0,1200600.0 1988-06-27,1.7222219705581665,1.805556058883667,1.694443941116333,0.0,513900.0 1988-06-28,1.694443941116333,1.75,1.694443941116333,0.0,67950.0 1988-06-29,1.694443941116333,1.7222219705581665,1.694443941116333,0.0,57150.0 1988-06-30,1.694443941116333,1.7222219705581665,1.694443941116333,0.0,354150.0 1988-07-01,1.694443941116333,1.7222219705581665,1.6666669845581055,0.0,132750.0 1988-07-05,1.680556058883667,1.694443941116333,1.6666669845581055,0.0,288900.0 1988-07-06,1.694443941116333,1.7222219705581665,1.6666669845581055,0.0,534600.0 1988-07-07,1.7222219705581665,1.7222219705581665,1.694443941116333,0.0,189900.0 1988-07-08,1.7777780294418335,1.7777780294418335,1.694443941116333,0.0,88650.0 1988-07-11,1.7777780294418335,1.8333330154418945,1.7222219705581665,0.0,331650.0 1988-07-12,1.8333330154418945,1.861111044883728,1.7777780294418335,0.0,406800.0 1988-07-13,1.7777780294418335,1.8333330154418945,1.7777780294418335,0.0,498150.0 1988-07-14,1.805556058883667,1.805556058883667,1.7777780294418335,0.0,182250.0 1988-07-15,1.861111044883728,1.861111044883728,1.7777780294418335,0.0,550800.0 1988-07-18,1.888888955116272,1.9166669845581055,1.8333330154418945,0.0,1034100.0 1988-07-19,1.944443941116333,1.944443941116333,1.888888955116272,0.0,570150.0 1988-07-20,1.9166669845581055,1.9722219705581665,1.9166669845581055,0.0,196650.0 1988-07-21,1.944443941116333,2.0,1.9166669845581055,0.0,517050.0 1988-07-22,1.9166669845581055,1.9722219705581665,1.888888955116272,0.0,340200.0 1988-07-25,1.9166669845581055,1.9722219705581665,1.9166669845581055,0.0,230850.0 1988-07-26,1.9166669845581055,1.9166669845581055,1.888888955116272,0.0,115650.0 1988-07-27,1.8333330154418945,1.9166669845581055,1.8333330154418945,0.0,368100.0 1988-07-28,1.8333330154418945,1.888888955116272,1.805556058883667,0.0,135900.0 1988-07-29,1.888888955116272,1.9166669845581055,1.861111044883728,0.0,289800.0 1988-08-01,1.9166669845581055,1.944443941116333,1.888888955116272,0.0,389250.0 1988-08-02,1.888888955116272,1.9166669845581055,1.888888955116272,0.0,188550.0 1988-08-03,1.888888955116272,1.9166669845581055,1.888888955116272,0.0,605700.0 1988-08-04,1.8333330154418945,1.888888955116272,1.805556058883667,0.0,54000.0 1988-08-05,1.8333330154418945,1.888888955116272,1.7777780294418335,0.0,33300.0 1988-08-08,1.75,1.8333330154418945,1.75,0.0,240300.0 1988-08-09,1.805556058883667,1.805556058883667,1.736111044883728,0.0,3407400.0 1988-08-10,1.7777780294418335,1.805556058883667,1.75,0.0,745650.0 1988-08-11,1.7777780294418335,1.805556058883667,1.75,0.0,1521000.0 1988-08-12,1.75,1.7777780294418335,1.75,0.0,640350.0 1988-08-15,1.7222219705581665,1.75,1.694443941116333,0.0,1098900.0 1988-08-16,1.7777780294418335,1.7777780294418335,1.7222219705581665,0.0,445500.0 1988-08-17,1.75,1.7777780294418335,1.75,0.0,166500.0 1988-08-18,1.75,1.7777780294418335,1.75,0.0,195750.0 1988-08-19,1.75,1.7777780294418335,1.75,0.0,554850.0 1988-08-22,1.694443941116333,1.75,1.6666669845581055,0.0,386100.0 1988-08-23,1.6666669845581055,1.694443941116333,1.638888955116272,0.0,692100.0 1988-08-24,1.75,1.75,1.6666669845581055,0.0,228150.0 1988-08-25,1.7777780294418335,1.7777780294418335,1.7222219705581665,0.0,159750.0 1988-08-26,1.8333330154418945,1.861111044883728,1.7777780294418335,0.0,364050.0 1988-08-29,1.888888955116272,1.944443941116333,1.861111044883728,0.0,302400.0 1988-08-30,1.888888955116272,1.888888955116272,1.861111044883728,0.0,98100.0 1988-08-31,1.861111044883728,1.888888955116272,1.805556058883667,0.0,289350.0 1988-09-01,1.7777780294418335,1.8333330154418945,1.7777780294418335,0.0,45000.0 1988-09-02,1.8333330154418945,1.8333330154418945,1.7777780294418335,0.0,264150.0 1988-09-06,1.805556058883667,1.8333330154418945,1.805556058883667,0.0,31050.0 1988-09-07,1.7777780294418335,1.805556058883667,1.7777780294418335,0.0,238050.0 1988-09-08,1.7777780294418335,1.7777780294418335,1.7222219705581665,0.0,123750.0 1988-09-09,1.8333330154418945,1.8333330154418945,1.7777780294418335,0.0,142200.0 1988-09-12,1.805556058883667,1.861111044883728,1.7777780294418335,0.0,254700.0 1988-09-13,1.8333330154418945,1.8333330154418945,1.805556058883667,0.0,27450.0 1988-09-14,1.8333330154418945,1.8333330154418945,1.805556058883667,0.0,202050.0 1988-09-15,1.8333330154418945,1.861111044883728,1.805556058883667,0.0,374400.0 1988-09-16,1.861111044883728,1.861111044883728,1.8333330154418945,0.0,84150.0 1988-09-19,1.861111044883728,1.861111044883728,1.8333330154418945,0.0,400500.0 1988-09-20,1.888888955116272,1.888888955116272,1.861111044883728,0.0,262350.0 1988-09-21,1.944443941116333,1.944443941116333,1.861111044883728,0.0,328500.0 1988-09-22,2.0,2.027777910232544,1.9166669845581055,0.0,1022850.0 1988-09-23,2.0,2.0,1.9722219705581665,0.0,215100.0 1988-09-26,1.9722219705581665,2.0,1.944443941116333,0.0,28800.0 1988-09-27,1.9166669845581055,1.9722219705581665,1.9166669845581055,0.0,538650.0 1988-09-28,2.0,2.0,1.9166669845581055,0.0,139950.0 1988-09-29,2.055556058883667,2.1111109256744385,1.9722219705581665,0.0,1112400.0 1988-09-30,2.1388890743255615,2.1666669845581055,2.055556058883667,0.0,1114650.0 1988-10-03,2.0,2.1666669845581055,2.0,0.0,534600.0 1988-10-04,1.9722219705581665,2.055556058883667,1.9722219705581665,0.0,1665000.0 1988-10-05,2.0,2.027777910232544,2.0,0.0,577800.0 1988-10-06,2.027777910232544,2.027777910232544,2.0,0.0,117000.0 1988-10-07,2.027777910232544,2.027777910232544,1.9722219705581665,0.0,235800.0 1988-10-10,2.0,2.027777910232544,2.0,0.0,273600.0 1988-10-11,2.0,2.027777910232544,2.0,0.0,582750.0 1988-10-12,2.0833330154418945,2.1111109256744385,2.0,0.0,892350.0 1988-10-13,2.1111109256744385,2.1388890743255615,2.055556058883667,0.0,882000.0 1988-10-14,2.0833330154418945,2.1666669845581055,2.055556058883667,0.0,765000.0 1988-10-17,2.055556058883667,2.1111109256744385,2.027777910232544,0.0,237150.0 1988-10-18,2.055556058883667,2.0833330154418945,2.027777910232544,0.0,227700.0 1988-10-19,2.055556058883667,2.0833330154418945,2.027777910232544,0.0,808200.0 1988-10-20,2.222222089767456,2.222222089767456,2.0,0.0,1360350.0 1988-10-21,2.194443941116333,2.222222089767456,2.1666669845581055,0.0,792450.0 1988-10-24,2.1666669845581055,2.222222089767456,2.1666669845581055,0.0,270450.0 1988-10-25,2.1388890743255615,2.222222089767456,2.1111109256744385,0.0,353250.0 1988-10-26,2.0833330154418945,2.1111109256744385,2.0,0.0,219150.0 1988-10-27,2.0833330154418945,2.0833330154418945,2.027777910232544,0.0,139500.0 1988-10-28,2.0833330154418945,2.0833330154418945,2.027777910232544,0.0,724950.0 1988-10-31,2.0,2.055556058883667,2.0,0.0,36000.0 1988-11-01,2.055556058883667,2.055556058883667,2.0,0.0,154800.0 1988-11-02,2.0833330154418945,2.0833330154418945,2.027777910232544,0.0,131400.0 1988-11-03,2.0833330154418945,2.1388890743255615,2.0833330154418945,0.0,281250.0 1988-11-04,2.055556058883667,2.1111109256744385,2.055556058883667,0.0,39150.0 1988-11-07,2.0,2.0833330154418945,1.9722219705581665,0.0,174600.0 1988-11-08,1.9722219705581665,2.027777910232544,1.9722219705581665,0.0,112500.0 1988-11-09,2.027777910232544,2.027777910232544,1.9722219705581665,0.0,444150.0 1988-11-10,1.9722219705581665,2.027777910232544,1.9722219705581665,0.0,589500.0 1988-11-11,1.9722219705581665,2.0,1.9166669845581055,0.0,534150.0 1988-11-14,1.888888955116272,2.0,1.888888955116272,0.0,189900.0 1988-11-15,1.944443941116333,1.944443941116333,1.888888955116272,0.0,174150.0 1988-11-16,1.888888955116272,1.9166669845581055,1.805556058883667,0.0,391050.0 1988-11-17,1.861111044883728,1.888888955116272,1.8333330154418945,0.0,81900.0 1988-11-18,1.8333330154418945,1.861111044883728,1.805556058883667,0.0,992250.0 1988-11-21,1.8333330154418945,1.8333330154418945,1.7777780294418335,0.0,341550.0 1988-11-22,1.805556058883667,1.8333330154418945,1.805556058883667,0.0,218250.0 1988-11-23,1.805556058883667,1.8333330154418945,1.805556058883667,0.0,96750.0 1988-11-25,1.805556058883667,1.805556058883667,1.7777780294418335,0.0,296550.0 1988-11-28,1.805556058883667,1.805556058883667,1.7777780294418335,0.0,31500.0 1988-11-29,1.75,1.805556058883667,1.7222219705581665,0.0,645300.0 1988-11-30,1.7777780294418335,1.805556058883667,1.7222219705581665,0.0,633600.0 1988-12-01,1.8333330154418945,1.861111044883728,1.805556058883667,0.0,821250.0 1988-12-02,2.0,2.0833330154418945,1.8333330154418945,0.0,1254150.0 1988-12-05,2.1388890743255615,2.1388890743255615,2.055556058883667,0.0,803700.0 1988-12-06,2.0,2.055556058883667,1.9722219705581665,0.0,193950.0 1988-12-07,2.055556058883667,2.055556058883667,1.9722219705581665,0.0,306000.0 1988-12-08,2.194443941116333,2.222222089767456,2.027777910232544,0.0,1692000.0 1988-12-09,2.305556058883667,2.3611109256744385,2.1388890743255615,0.0,681300.0 1988-12-12,2.3611109256744385,2.3611109256744385,2.25,0.0,624150.0 1988-12-13,2.305556058883667,2.3888890743255615,2.277777910232544,0.0,1287450.0 1988-12-14,2.25,2.3611109256744385,2.194443941116333,0.0,448200.0 1988-12-15,2.305556058883667,2.3333330154418945,2.222222089767456,0.0,1928700.0 1988-12-16,2.4166669845581055,2.444443941116333,2.277777910232544,0.0,800550.0 1988-12-19,2.4166669845581055,2.472222089767456,2.3888890743255615,0.0,1433700.0 1988-12-20,2.3611109256744385,2.4166669845581055,2.3611109256744385,0.0,358650.0 1988-12-21,2.3333330154418945,2.3888890743255615,2.3333330154418945,0.0,196650.0 1988-12-22,2.3333330154418945,2.3611109256744385,2.277777910232544,0.0,277650.0 1988-12-23,2.3333330154418945,2.3333330154418945,2.3333330154418945,0.0,2250.0 1988-12-27,2.277777910232544,2.3333330154418945,2.277777910232544,0.0,130500.0 1988-12-28,2.277777910232544,2.3333330154418945,2.277777910232544,0.0,131400.0 1988-12-29,2.3611109256744385,2.4166669845581055,2.277777910232544,0.0,224550.0 1988-12-30,2.5,2.555556058883667,2.3888890743255615,0.0,543600.0 1989-01-03,2.527777910232544,2.527777910232544,2.472222089767456,0.0,543600.0 1989-01-04,2.5833330154418945,2.6388890743255615,2.472222089767456,0.0,1062450.0 1989-01-05,2.722222089767456,2.8333330154418945,2.6388890743255615,0.0,3217500.0 1989-01-06,2.694443941116333,2.75,2.6666669845581055,0.0,700200.0 1989-01-09,2.722222089767456,2.722222089767456,2.6666669845581055,0.0,321750.0 1989-01-10,2.722222089767456,2.75,2.694443941116333,0.0,206550.0 1989-01-11,2.694443941116333,2.722222089767456,2.694443941116333,0.0,280350.0 1989-01-12,2.777777910232544,2.8333330154418945,2.694443941116333,0.0,1048950.0 1989-01-13,2.805556058883667,2.8888890743255615,2.777777910232544,0.0,538200.0 1989-01-16,2.9166669845581055,2.972222089767456,2.777777910232544,0.0,805500.0 1989-01-17,2.8888890743255615,2.944443941116333,2.8611109256744385,0.0,446400.0 1989-01-18,2.8888890743255615,2.9166669845581055,2.8888890743255615,0.0,602100.0 1989-01-19,2.8333330154418945,2.9166669845581055,2.805556058883667,0.0,164250.0 1989-01-20,2.805556058883667,2.8611109256744385,2.777777910232544,0.0,187200.0 1989-01-23,2.8333330154418945,2.8611109256744385,2.805556058883667,0.0,211050.0 1989-01-24,2.8888890743255615,2.9166669845581055,2.805556058883667,0.0,508050.0 1989-01-25,2.9166669845581055,2.9166669845581055,2.8611109256744385,0.0,147600.0 1989-01-26,3.055556058883667,3.0833330154418945,2.8888890743255615,0.0,1109250.0 1989-01-27,3.1111109256744385,3.194443941116333,3.055556058883667,0.0,1123200.0 1989-01-30,3.0833330154418945,3.1111109256744385,3.0833330154418945,0.0,769950.0 1989-01-31,3.1388890743255615,3.1666669845581055,3.055556058883667,0.0,2538450.0 1989-02-01,3.1666669845581055,3.1666669845581055,3.1111109256744385,0.0,915300.0 1989-02-02,3.1666669845581055,3.194443941116333,3.1111109256744385,0.0,1108800.0 1989-02-03,3.1666669845581055,3.194443941116333,3.1111109256744385,0.0,1116450.0 1989-02-06,3.1111109256744385,3.194443941116333,3.0833330154418945,0.0,726750.0 1989-02-07,3.1111109256744385,3.1111109256744385,3.0833330154418945,0.0,426600.0 1989-02-08,3.1111109256744385,3.1111109256744385,3.0833330154418945,0.0,98100.0 1989-02-09,3.027777910232544,3.1111109256744385,3.027777910232544,0.0,631350.0 1989-02-10,3.0,3.055556058883667,2.972222089767456,0.0,1763100.0 1989-02-13,2.972222089767456,3.027777910232544,2.972222089767456,0.0,776250.0 1989-02-14,3.0,3.027777910232544,2.972222089767456,0.0,566100.0 1989-02-15,2.944443941116333,3.0,2.944443941116333,0.0,621900.0 1989-02-16,2.972222089767456,3.0,2.972222089767456,0.0,119700.0 1989-02-17,2.972222089767456,3.027777910232544,2.972222089767456,0.0,118350.0 1989-02-21,3.027777910232544,3.055556058883667,3.0,0.0,725850.0 1989-02-22,3.055556058883667,3.055556058883667,3.0,0.0,156600.0 1989-02-23,3.0,3.055556058883667,2.972222089767456,0.0,201150.0 1989-02-24,3.027777910232544,3.027777910232544,3.0,0.0,304650.0 1989-02-27,2.972222089767456,2.972222089767456,2.9166669845581055,0.0,195750.0 1989-02-28,2.944443941116333,2.944443941116333,2.8888890743255615,0.0,220500.0 1989-03-01,2.944443941116333,2.972222089767456,2.9166669845581055,0.0,419400.0 1989-03-02,3.0833330154418945,3.0833330154418945,2.944443941116333,0.0,575550.0 1989-03-03,3.027777910232544,3.0833330154418945,3.027777910232544,0.0,249750.0 1989-03-06,3.1666669845581055,3.194443941116333,3.027777910232544,0.0,2358450.0 1989-03-07,3.3333330154418945,3.472222089767456,3.222222089767456,0.0,2628450.0 1989-03-08,3.25,3.4166669845581055,3.222222089767456,0.0,576450.0 1989-03-09,3.222222089767456,3.277777910232544,3.1111109256744385,0.0,705600.0 1989-03-10,3.1666669845581055,3.222222089767456,3.1666669845581055,0.0,81000.0 1989-03-13,3.194443941116333,3.222222089767456,3.1666669845581055,0.0,279000.0 1989-03-14,3.1666669845581055,3.222222089767456,3.1666669845581055,0.0,710550.0 1989-03-15,3.1666669845581055,3.194443941116333,3.1666669845581055,0.0,589500.0 1989-03-16,3.1666669845581055,3.194443941116333,3.1111109256744385,0.0,580950.0 1989-03-17,3.1388890743255615,3.1666669845581055,3.0833330154418945,0.0,216450.0 1989-03-20,3.1388890743255615,3.1388890743255615,3.0833330154418945,0.0,124200.0 1989-03-21,3.1111109256744385,3.1666669845581055,3.0833330154418945,0.0,193050.0 1989-03-22,3.027777910232544,3.1388890743255615,3.027777910232544,0.0,441000.0 1989-03-23,2.972222089767456,3.0833330154418945,2.9166669845581055,0.0,514350.0 1989-03-27,3.055556058883667,3.055556058883667,2.9166669845581055,0.0,341100.0 1989-03-28,3.055556058883667,3.1111109256744385,3.027777910232544,0.0,713250.0 1989-03-29,3.1388890743255615,3.1388890743255615,3.055556058883667,0.0,354150.0 1989-03-30,3.1666669845581055,3.1666669845581055,3.1111109256744385,0.0,190350.0 1989-03-31,3.222222089767456,3.277777910232544,3.1388890743255615,0.0,178200.0 1989-04-03,3.305556058883667,3.3611109256744385,3.25,0.0,587250.0 1989-04-04,3.3888890743255615,3.472222089767456,3.305556058883667,0.0,597150.0 1989-04-05,3.3333330154418945,3.3611109256744385,3.277777910232544,0.0,180000.0 1989-04-06,3.222222089767456,3.305556058883667,3.194443941116333,0.0,247050.0 1989-04-07,3.25,3.25,3.194443941116333,0.0,216000.0 1989-04-10,3.25,3.25,3.194443941116333,0.0,478350.0 1989-04-11,3.3888890743255615,3.3888890743255615,3.222222089767456,0.0,849600.0 1989-04-12,3.6111109256744385,3.694443941116333,3.3611109256744385,0.0,1160550.0 1989-04-13,3.555556058883667,3.6666669845581055,3.5,0.0,399150.0 1989-04-14,3.6111109256744385,3.6388890743255615,3.555556058883667,0.0,1098450.0 1989-04-17,3.6388890743255615,3.722222089767456,3.5833330154418945,0.0,261000.0 1989-04-18,3.6666669845581055,3.6666669845581055,3.555556058883667,0.0,484650.0 1989-04-19,3.6388890743255615,3.777777910232544,3.6388890743255615,0.0,684450.0 1989-04-20,3.527777910232544,3.6666669845581055,3.5,0.0,206100.0 1989-04-21,3.555556058883667,3.555556058883667,3.527777910232544,0.0,86400.0 1989-04-24,3.5,3.555556058883667,3.4166669845581055,0.0,2491650.0 1989-04-25,3.5,3.555556058883667,3.444443941116333,0.0,646650.0 1989-04-26,3.6111109256744385,3.6111109256744385,3.5,0.0,1663650.0 1989-04-27,3.6111109256744385,3.6111109256744385,3.555556058883667,0.0,1483200.0 1989-04-28,3.6111109256744385,3.6111109256744385,3.527777910232544,0.0,659250.0 1989-05-01,3.6111109256744385,3.6111109256744385,3.527777910232544,0.0,508500.0 1989-05-02,3.6666669845581055,3.694443941116333,3.6111109256744385,0.0,1006200.0 1989-05-03,3.8611109256744385,3.8611109256744385,3.6666669845581055,0.0,1075500.0 1989-05-04,3.8888890743255615,3.944443941116333,3.8611109256744385,0.0,1029150.0 1989-05-05,3.972222089767456,3.972222089767456,3.8888890743255615,0.0,675000.0 1989-05-08,3.944443941116333,3.972222089767456,3.8611109256744385,0.0,850050.0 1989-05-09,4.0,4.0833330154418945,3.9166669845581055,0.0,1429650.0 1989-05-10,3.972222089767456,4.027778148651123,3.972222089767456,0.0,341100.0 1989-05-11,3.972222089767456,4.027778148651123,3.972222089767456,0.0,611100.0 1989-05-12,4.0,4.027778148651123,3.972222089767456,0.0,614250.0 1989-05-15,4.1666669845581055,4.194444179534912,4.0,0.0,811800.0 1989-05-16,4.027778148651123,4.138888835906982,4.0,0.0,397350.0 1989-05-17,4.027778148651123,4.027778148651123,3.972222089767456,0.0,455850.0 1989-05-18,4.0,4.027778148651123,4.0,0.0,397800.0 1989-05-19,4.027778148651123,4.027778148651123,3.972222089767456,0.0,1025550.0 1989-05-22,4.0,4.027778148651123,3.972222089767456,0.0,759150.0 1989-05-23,3.8888890743255615,4.027778148651123,3.8611109256744385,0.0,1049400.0 1989-05-24,3.805556058883667,3.9166669845581055,3.75,0.0,858150.0 1989-05-25,3.805556058883667,3.8333330154418945,3.805556058883667,0.0,229050.0 1989-05-26,3.8333330154418945,3.8333330154418945,3.777777910232544,0.0,114300.0 1989-05-30,3.8611109256744385,3.8888890743255615,3.777777910232544,0.0,380700.0 1989-05-31,4.0833330154418945,4.111111164093018,3.8611109256744385,0.0,1170900.0 1989-06-01,4.194444179534912,4.222221851348877,4.111111164093018,0.0,1090800.0 1989-06-02,4.138888835906982,4.222221851348877,4.138888835906982,0.0,770850.0 1989-06-05,3.8888890743255615,4.1666669845581055,3.8333330154418945,0.0,747450.0 1989-06-06,3.9166669845581055,3.9166669845581055,3.8333330154418945,0.0,974250.0 1989-06-07,4.1666669845581055,4.1666669845581055,3.8888890743255615,0.0,726300.0 1989-06-08,4.1666669845581055,4.222221851348877,4.111111164093018,0.0,784800.0 1989-06-09,4.1666669845581055,4.222221851348877,4.138888835906982,0.0,1150650.0 1989-06-12,4.0833330154418945,4.194444179534912,4.0833330154418945,0.0,203400.0 1989-06-13,4.055555820465088,4.111111164093018,3.972222089767456,0.0,277650.0 1989-06-14,4.027778148651123,4.055555820465088,3.972222089767456,0.0,223650.0 1989-06-15,4.027778148651123,4.055555820465088,3.972222089767456,0.0,854550.0 1989-06-16,3.944443941116333,4.027778148651123,3.944443941116333,0.0,72450.0 1989-06-19,4.0,4.027778148651123,3.9166669845581055,0.0,585900.0 1989-06-20,3.944443941116333,4.111111164093018,3.8888890743255615,0.0,369000.0 1989-06-21,3.777777910232544,3.944443941116333,3.777777910232544,0.0,412650.0 1989-06-22,3.8611109256744385,3.9166669845581055,3.75,0.0,674550.0 1989-06-23,4.0,4.0,3.8888890743255615,0.0,154800.0 1989-06-26,4.0,4.0,3.944443941116333,0.0,126450.0 1989-06-27,3.6388890743255615,4.055555820465088,3.6388890743255615,0.0,1632600.0 1989-06-28,3.527777910232544,3.75,3.472222089767456,0.0,2015550.0 1989-06-29,3.4166669845581055,3.527777910232544,3.222222089767456,0.0,1479150.0 1989-06-30,3.3611109256744385,3.5,3.25,0.0,1160100.0 1989-07-03,3.3888890743255615,3.3888890743255615,3.3333330154418945,0.0,182700.0 1989-07-05,3.5833330154418945,3.6388890743255615,3.4166669845581055,0.0,607500.0 1989-07-06,3.6111109256744385,3.694443941116333,3.5833330154418945,0.0,272250.0 1989-07-07,3.722222089767456,3.777777910232544,3.6111109256744385,0.0,423900.0 1989-07-10,3.805556058883667,3.8333330154418945,3.694443941116333,0.0,367200.0 1989-07-11,3.777777910232544,3.805556058883667,3.75,0.0,241650.0 1989-07-12,3.75,3.805556058883667,3.75,0.0,273600.0 1989-07-13,3.694443941116333,3.777777910232544,3.6666669845581055,0.0,396450.0 1989-07-14,3.6111109256744385,3.722222089767456,3.5833330154418945,0.0,658350.0 1989-07-17,3.6111109256744385,3.6111109256744385,3.527777910232544,0.0,217350.0 1989-07-18,3.5833330154418945,3.6111109256744385,3.527777910232544,0.0,64350.0 1989-07-19,3.6111109256744385,3.6666669845581055,3.555556058883667,0.0,360450.0 1989-07-20,3.527777910232544,3.694443941116333,3.527777910232544,0.0,604800.0 1989-07-21,3.527777910232544,3.555556058883667,3.444443941116333,0.0,758700.0 1989-07-24,3.5,3.527777910232544,3.444443941116333,0.0,136350.0 1989-07-25,3.3611109256744385,3.472222089767456,3.3333330154418945,0.0,490950.0 1989-07-26,3.444443941116333,3.5,3.3611109256744385,0.0,381150.0 1989-07-27,3.527777910232544,3.5833330154418945,3.472222089767456,0.0,272700.0 1989-07-28,3.5,3.5833330154418945,3.472222089767456,0.0,229500.0 1989-07-31,3.3333330154418945,3.472222089767456,3.305556058883667,0.0,883800.0 1989-08-01,3.25,3.3333330154418945,3.222222089767456,0.0,793800.0 1989-08-02,3.0833330154418945,3.25,3.0833330154418945,0.0,758700.0 1989-08-03,3.3333330154418945,3.3611109256744385,3.1388890743255615,0.0,778950.0 1989-08-04,3.444443941116333,3.472222089767456,3.3333330154418945,0.0,920250.0 1989-08-07,3.6388890743255615,3.6666669845581055,3.472222089767456,0.0,1459350.0 1989-08-08,3.5833330154418945,3.6666669845581055,3.5833330154418945,0.0,763200.0 1989-08-09,3.5833330154418945,3.6388890743255615,3.555556058883667,0.0,360450.0 1989-08-10,3.5,3.5833330154418945,3.444443941116333,0.0,550350.0 1989-08-11,3.555556058883667,3.6388890743255615,3.527777910232544,0.0,1062450.0 1989-08-14,3.5,3.555556058883667,3.472222089767456,0.0,531450.0 1989-08-15,3.5,3.5,3.444443941116333,0.0,298350.0 1989-08-16,3.555556058883667,3.555556058883667,3.444443941116333,0.0,114300.0 1989-08-17,3.527777910232544,3.555556058883667,3.444443941116333,0.0,350550.0 1989-08-18,3.555556058883667,3.6111109256744385,3.527777910232544,0.0,466650.0 1989-08-21,3.444443941116333,3.6111109256744385,3.444443941116333,0.0,232200.0 1989-08-22,3.4166669845581055,3.444443941116333,3.3611109256744385,0.0,834750.0 1989-08-23,3.6111109256744385,3.6388890743255615,3.3888890743255615,0.0,1136700.0 1989-08-24,3.694443941116333,3.75,3.6111109256744385,0.0,1353150.0 1989-08-25,3.6111109256744385,3.694443941116333,3.5833330154418945,0.0,346500.0 1989-08-28,3.555556058883667,3.6111109256744385,3.5,0.0,297450.0 1989-08-29,3.5833330154418945,3.6111109256744385,3.555556058883667,0.0,181800.0 1989-08-30,3.6666669845581055,3.75,3.6111109256744385,0.0,503550.0 1989-08-31,3.6111109256744385,3.6666669845581055,3.6111109256744385,0.0,502650.0 1989-09-01,3.5833330154418945,3.6388890743255615,3.5833330154418945,0.0,221850.0 1989-09-05,3.472222089767456,3.6111109256744385,3.444443941116333,0.0,942300.0 1989-09-06,3.4166669845581055,3.5,3.3611109256744385,0.0,246150.0 1989-09-07,3.3888890743255615,3.472222089767456,3.3888890743255615,0.0,896400.0 1989-09-08,3.3888890743255615,3.4166669845581055,3.3333330154418945,0.0,681750.0 1989-09-11,3.5,3.527777910232544,3.3888890743255615,0.0,781200.0 1989-09-12,3.5833330154418945,3.5833330154418945,3.472222089767456,0.0,1021050.0 1989-09-13,3.694443941116333,3.722222089767456,3.527777910232544,0.0,1880550.0 1989-09-14,3.722222089767456,3.722222089767456,3.6111109256744385,0.0,695250.0 1989-09-15,3.722222089767456,3.75,3.694443941116333,0.0,603000.0 1989-09-18,3.722222089767456,3.722222089767456,3.6666669845581055,0.0,444600.0 1989-09-19,3.555556058883667,3.722222089767456,3.555556058883667,0.0,414000.0 1989-09-20,3.527777910232544,3.5833330154418945,3.5,0.0,449100.0 1989-09-21,3.6111109256744385,3.6111109256744385,3.527777910232544,0.0,451800.0 1989-09-22,3.555556058883667,3.6111109256744385,3.527777910232544,0.0,294300.0 1989-09-25,3.5833330154418945,3.5833330154418945,3.527777910232544,0.0,340650.0 1989-09-26,3.694443941116333,3.694443941116333,3.555556058883667,0.0,888300.0 1989-09-27,3.75,3.805556058883667,3.6666669845581055,0.0,1340100.0 1989-09-28,3.8333330154418945,3.9166669845581055,3.75,0.0,1336950.0 1989-09-29,3.9166669845581055,3.9166669845581055,3.805556058883667,0.0,647550.0 1989-10-02,4.111111164093018,4.1666669845581055,3.8888890743255615,0.0,2529000.0 1989-10-03,4.0833330154418945,4.194444179534912,4.0,0.0,964350.0 1989-10-04,4.138888835906982,4.1666669845581055,4.027778148651123,0.0,1023750.0 1989-10-05,4.388888835906982,4.5833330154418945,4.111111164093018,0.0,3924000.0 1989-10-06,4.361111164093018,4.472221851348877,4.361111164093018,0.0,2214450.0 1989-10-09,4.388888835906982,4.4166669845581055,4.3333330154418945,0.0,866700.0 1989-10-10,4.444444179534912,4.527778148651123,4.361111164093018,0.0,2572200.0 1989-10-11,4.444444179534912,4.5,4.388888835906982,0.0,1102050.0 1989-10-12,4.194444179534912,4.388888835906982,4.194444179534912,0.0,432900.0 1989-10-13,4.0833330154418945,4.305555820465088,4.0833330154418945,0.0,932850.0 1989-10-16,4.3333330154418945,4.388888835906982,3.8333330154418945,0.0,2372400.0 1989-10-17,4.305555820465088,4.361111164093018,4.25,0.0,1324800.0 1989-10-18,4.4166669845581055,4.4166669845581055,4.1666669845581055,0.0,628650.0 1989-10-19,4.722221851348877,4.888888835906982,4.444444179534912,0.0,2755800.0 1989-10-20,4.611111164093018,4.722221851348877,4.555555820465088,0.0,1023750.0 1989-10-23,4.527778148651123,4.611111164093018,4.472221851348877,0.0,718200.0 1989-10-24,4.361111164093018,4.472221851348877,4.25,0.0,1034100.0 1989-10-25,4.388888835906982,4.5,4.361111164093018,0.0,1630800.0 1989-10-26,4.361111164093018,4.4166669845581055,4.305555820465088,0.0,868950.0 1989-10-27,4.25,4.361111164093018,4.25,0.0,431550.0 1989-10-30,4.222221851348877,4.305555820465088,4.111111164093018,0.0,1772550.0 1989-10-31,4.3333330154418945,4.361111164093018,4.194444179534912,0.0,2179800.0 1989-11-01,4.388888835906982,4.4166669845581055,4.305555820465088,0.0,904050.0 1989-11-02,4.444444179534912,4.444444179534912,4.305555820465088,0.0,477450.0 1989-11-03,4.555555820465088,4.555555820465088,4.361111164093018,0.0,468450.0 1989-11-06,4.444444179534912,4.527778148651123,4.361111164093018,0.0,286650.0 1989-11-07,4.361111164093018,4.4166669845581055,4.3333330154418945,0.0,643500.0 1989-11-08,4.444444179534912,4.555555820465088,4.388888835906982,0.0,541800.0 1989-11-09,4.472221851348877,4.527778148651123,4.444444179534912,0.0,273150.0 1989-11-10,4.5,4.527778148651123,4.472221851348877,0.0,234000.0 1989-11-13,4.694444179534912,4.75,4.5,0.0,1107000.0 1989-11-14,4.6666669845581055,4.75,4.5833330154418945,0.0,596700.0 1989-11-15,4.805555820465088,4.805555820465088,4.611111164093018,0.0,537300.0 1989-11-16,4.805555820465088,4.888888835906982,4.75,0.0,611100.0 1989-11-17,4.8333330154418945,4.8333330154418945,4.75,0.0,315450.0 1989-11-20,4.694444179534912,4.8333330154418945,4.6666669845581055,0.0,424350.0 1989-11-21,4.472221851348877,4.722221851348877,4.388888835906982,0.0,1156950.0 1989-11-22,4.444444179534912,4.472221851348877,4.3333330154418945,0.0,973350.0 1989-11-24,4.5,4.555555820465088,4.472221851348877,0.0,65700.0 1989-11-27,4.5,4.5833330154418945,4.444444179534912,0.0,334350.0 1989-11-28,4.444444179534912,4.5,4.444444179534912,0.0,518400.0 1989-11-29,4.305555820465088,4.5,4.305555820465088,0.0,364950.0 1989-11-30,4.388888835906982,4.4166669845581055,4.305555820465088,0.0,282150.0 1989-12-01,4.444444179534912,4.5,4.388888835906982,0.0,643050.0 1989-12-04,4.444444179534912,4.444444179534912,4.222221851348877,0.0,785700.0 1989-12-05,4.472221851348877,4.527778148651123,4.388888835906982,0.0,474750.0 1989-12-06,4.444444179534912,4.555555820465088,4.4166669845581055,0.0,412650.0 1989-12-07,4.388888835906982,4.5,4.3333330154418945,0.0,230400.0 1989-12-08,4.361111164093018,4.4166669845581055,4.3333330154418945,0.0,218250.0 1989-12-11,4.388888835906982,4.388888835906982,4.305555820465088,0.0,358200.0 1989-12-12,4.5833330154418945,4.5833330154418945,4.361111164093018,0.0,548550.0 1989-12-13,4.777778148651123,4.777778148651123,4.5,0.0,675900.0 1989-12-14,4.75,4.888888835906982,4.722221851348877,0.0,566550.0 1989-12-15,4.638888835906982,4.777778148651123,4.5833330154418945,0.0,756450.0 1989-12-18,4.527778148651123,4.6666669845581055,4.472221851348877,0.0,560700.0 1989-12-19,4.4166669845581055,4.527778148651123,4.388888835906982,0.0,594450.0 1989-12-20,4.3333330154418945,4.444444179534912,4.305555820465088,0.0,453600.0 1989-12-21,4.472221851348877,4.555555820465088,4.305555820465088,0.0,907650.0 1989-12-22,4.5,4.527778148651123,4.388888835906982,0.0,445950.0 1989-12-26,4.472221851348877,4.5,4.472221851348877,0.0,497700.0 1989-12-27,4.527778148651123,4.5833330154418945,4.5,0.0,338850.0 1989-12-28,4.5833330154418945,4.638888835906982,4.527778148651123,0.0,832950.0 1989-12-29,4.722221851348877,4.722221851348877,4.5833330154418945,0.0,707400.0 1990-01-02,4.888888835906982,4.9166669845581055,4.5833330154418945,0.0,805050.0 1990-01-03,5.027778148651123,5.138888835906982,4.888888835906982,0.0,1887750.0 1990-01-04,4.9166669845581055,5.027778148651123,4.805555820465088,0.0,630450.0 1990-01-05,4.888888835906982,4.9166669845581055,4.75,0.0,620100.0 1990-01-08,5.0,5.0,4.777778148651123,0.0,1152900.0 1990-01-09,4.944444179534912,5.0833330154418945,4.944444179534912,0.0,741150.0 1990-01-10,4.8333330154418945,4.972221851348877,4.694444179534912,0.0,1359450.0 1990-01-11,4.444444179534912,4.8333330154418945,4.4166669845581055,0.0,1971000.0 1990-01-12,4.388888835906982,4.444444179534912,4.3333330154418945,0.0,1536750.0 1990-01-15,4.361111164093018,4.388888835906982,4.3333330154418945,0.0,813600.0 1990-01-16,4.472221851348877,4.472221851348877,4.277778148651123,0.0,1559700.0 1990-01-17,4.388888835906982,4.472221851348877,4.361111164093018,0.0,1431450.0 1990-01-18,4.5833330154418945,4.5833330154418945,4.305555820465088,0.0,791100.0 1990-01-19,4.472221851348877,4.638888835906982,4.472221851348877,0.0,414000.0 1990-01-22,4.194444179534912,4.5,4.194444179534912,0.0,860850.0 1990-01-23,4.305555820465088,4.3333330154418945,4.055555820465088,0.0,1242000.0 1990-01-24,4.388888835906982,4.388888835906982,4.111111164093018,0.0,871200.0 1990-01-25,4.4166669845581055,4.527778148651123,4.388888835906982,0.0,1310850.0 1990-01-26,4.361111164093018,4.444444179534912,4.305555820465088,0.0,658800.0 1990-01-29,4.4166669845581055,4.472221851348877,4.361111164093018,0.0,409050.0 1990-01-30,4.3333330154418945,4.472221851348877,4.305555820465088,0.0,1765350.0 1990-01-31,4.25,4.4166669845581055,4.25,0.0,679500.0 1990-02-01,4.194444179534912,4.3333330154418945,4.111111164093018,0.0,1101600.0 1990-02-02,4.3333330154418945,4.361111164093018,4.1666669845581055,0.0,706950.0 1990-02-05,4.388888835906982,4.388888835906982,4.305555820465088,0.0,368550.0 1990-02-06,4.4166669845581055,4.472221851348877,4.305555820465088,0.0,264150.0 1990-02-07,4.611111164093018,4.611111164093018,4.388888835906982,0.0,2353950.0 1990-02-08,4.861111164093018,4.888888835906982,4.638888835906982,0.0,3783600.0 1990-02-09,5.0833330154418945,5.194444179534912,4.888888835906982,0.0,2457450.0 1990-02-12,4.8333330154418945,5.111111164093018,4.8333330154418945,0.0,837000.0 1990-02-13,4.805555820465088,4.888888835906982,4.611111164093018,0.0,1141200.0 1990-02-14,4.861111164093018,4.888888835906982,4.75,0.0,557100.0 1990-02-15,5.138888835906982,5.138888835906982,4.805555820465088,0.0,988200.0 1990-02-16,5.055555820465088,5.194444179534912,5.0,0.0,2397150.0 1990-02-20,4.9166669845581055,5.0,4.861111164093018,0.0,923400.0 1990-02-21,4.8333330154418945,4.9166669845581055,4.722221851348877,0.0,584550.0 1990-02-22,4.972221851348877,5.027778148651123,4.8333330154418945,0.0,598950.0 1990-02-23,4.9166669845581055,4.972221851348877,4.888888835906982,0.0,628650.0 1990-02-26,5.0833330154418945,5.111111164093018,4.9166669845581055,0.0,954450.0 1990-02-27,5.111111164093018,5.1666669845581055,5.0833330154418945,0.0,1476000.0 1990-02-28,5.0833330154418945,5.222221851348877,5.055555820465088,0.0,1055700.0 1990-03-01,5.111111164093018,5.1666669845581055,5.055555820465088,0.0,245700.0 1990-03-02,5.0833330154418945,5.138888835906982,5.0833330154418945,0.0,380250.0 1990-03-05,4.888888835906982,5.111111164093018,4.8333330154418945,0.0,583200.0 1990-03-06,4.972221851348877,5.027778148651123,4.861111164093018,0.0,447750.0 1990-03-07,5.111111164093018,5.138888835906982,5.0,0.0,986400.0 1990-03-08,5.111111164093018,5.138888835906982,5.027778148651123,0.0,421200.0 1990-03-09,5.027778148651123,5.111111164093018,5.0,0.0,396000.0 1990-03-12,5.111111164093018,5.138888835906982,4.944444179534912,0.0,894600.0 1990-03-13,5.138888835906982,5.138888835906982,4.888888835906982,0.0,1682100.0 1990-03-14,5.4166669845581055,5.4166669845581055,5.1666669845581055,0.0,2987550.0 1990-03-15,5.555555820465088,5.638888835906982,5.4166669845581055,0.0,2262150.0 1990-03-16,5.805555820465088,5.9166669845581055,5.555555820465088,0.0,3252150.0 1990-03-19,5.944444179534912,6.0,5.6666669845581055,0.0,2966400.0 1990-03-20,5.6666669845581055,6.0,5.6666669845581055,0.0,1153350.0 1990-03-21,5.777778148651123,5.9166669845581055,5.611111164093018,0.0,1837350.0 1990-03-22,5.638888835906982,5.75,5.527778148651123,0.0,1146600.0 1990-03-23,5.638888835906982,5.6666669845581055,5.555555820465088,0.0,327150.0 1990-03-26,5.6666669845581055,5.75,5.611111164093018,5.611111164093018,781650.0 1990-03-27,5.611111164093018,5.6666669845581055,5.4166669845581055,5.5833330154418945,772200.0 1990-03-28,5.4166669845581055,5.611111164093018,5.305555820465088,5.611111164093018,1695150.0 1990-03-29,5.4166669845581055,5.444444179534912,5.222221851348877,5.4166669845581055,990900.0 1990-03-30,5.388888835906982,5.444444179534912,5.3333330154418945,5.388888835906982,605700.0 1990-04-02,5.444444179534912,5.5,5.277778148651123,5.3333330154418945,706500.0 1990-04-03,5.694444179534912,5.75,5.444444179534912,5.444444179534912,943200.0 1990-04-04,5.555555820465088,5.777778148651123,5.5,5.75,654300.0 1990-04-05,5.527778148651123,5.611111164093018,5.5,5.555555820465088,412200.0 1990-04-06,5.277778148651123,5.472221851348877,5.277778148651123,5.472221851348877,1108350.0 1990-04-09,5.277778148651123,5.3333330154418945,5.25,5.277778148651123,415350.0 1990-04-10,5.527778148651123,5.555555820465088,5.25,5.25,962550.0 1990-04-11,5.472221851348877,5.555555820465088,5.4166669845581055,5.5,538200.0 1990-04-12,5.555555820465088,5.611111164093018,5.5,5.555555820465088,1305450.0 1990-04-16,5.5833330154418945,5.6666669845581055,5.527778148651123,5.611111164093018,1595250.0 1990-04-17,5.527778148651123,5.5833330154418945,5.444444179534912,5.5,328950.0 1990-04-18,5.3333330154418945,5.527778148651123,5.3333330154418945,5.527778148651123,290700.0 1990-04-19,5.4166669845581055,5.527778148651123,5.25,5.305555820465088,631800.0 1990-04-20,5.277778148651123,5.4166669845581055,5.1666669845581055,5.388888835906982,660600.0 1990-04-23,4.888888835906982,5.222221851348877,4.777778148651123,5.194444179534912,1305450.0 1990-04-24,4.694444179534912,4.944444179534912,4.638888835906982,4.9166669845581055,2298600.0 1990-04-25,4.9166669845581055,4.9166669845581055,4.6666669845581055,4.722221851348877,1053450.0 1990-04-26,4.888888835906982,5.0,4.861111164093018,4.944444179534912,601200.0 1990-04-27,4.8333330154418945,4.9166669845581055,4.722221851348877,4.888888835906982,1069650.0 1990-04-30,5.0833330154418945,5.138888835906982,4.805555820465088,4.861111164093018,959400.0 1990-05-01,5.194444179534912,5.222221851348877,5.111111164093018,5.1666669845581055,1320750.0 1990-05-02,5.4166669845581055,5.444444179534912,5.1666669845581055,5.1666669845581055,1399950.0 1990-05-03,5.5,5.527778148651123,5.388888835906982,5.4166669845581055,1216800.0 1990-05-04,5.8333330154418945,5.8333330154418945,5.472221851348877,5.527778148651123,2142900.0 1990-05-07,5.805555820465088,6.0,5.777778148651123,5.888888835906982,2009250.0 1990-05-08,5.638888835906982,5.777778148651123,5.611111164093018,5.75,621000.0 1990-05-09,5.5833330154418945,5.5833330154418945,5.472221851348877,5.5833330154418945,821250.0 1990-05-10,5.611111164093018,5.722221851348877,5.555555820465088,5.638888835906982,798300.0 1990-05-11,5.6666669845581055,5.75,5.611111164093018,5.722221851348877,936000.0 1990-05-14,5.555555820465088,5.777778148651123,5.5,5.777778148651123,383850.0 1990-05-15,5.805555820465088,5.8333330154418945,5.472221851348877,5.5,1416150.0 1990-05-16,5.75,5.8333330154418945,5.75,5.777778148651123,2177550.0 1990-05-17,5.9166669845581055,5.9166669845581055,5.777778148651123,5.777778148651123,1577700.0 1990-05-18,5.861111164093018,5.9166669845581055,5.777778148651123,5.8333330154418945,1152450.0 1990-05-21,5.972221851348877,6.027778148651123,5.861111164093018,5.888888835906982,1512900.0 1990-05-22,6.138888835906982,6.1666669845581055,6.0,6.0,3324600.0 1990-05-23,6.25,6.4166669845581055,6.111111164093018,6.138888835906982,2618550.0 1990-05-24,6.194444179534912,6.277778148651123,6.111111164093018,6.25,1136250.0 1990-05-25,6.138888835906982,6.222221851348877,6.027778148651123,6.055555820465088,945450.0 1990-05-29,6.222221851348877,6.222221851348877,6.0833330154418945,6.111111164093018,1530450.0 1990-05-30,6.194444179534912,6.3333330154418945,6.138888835906982,6.222221851348877,1669950.0 1990-05-31,6.1666669845581055,6.194444179534912,6.0833330154418945,6.1666669845581055,926100.0 1990-06-01,6.111111164093018,6.194444179534912,6.111111164093018,6.138888835906982,1266300.0 1990-06-04,6.0833330154418945,6.138888835906982,5.944444179534912,6.111111164093018,704250.0 1990-06-05,5.722221851348877,6.138888835906982,5.6666669845581055,6.055555820465088,2302650.0 1990-06-06,5.777778148651123,5.8333330154418945,5.555555820465088,5.6666669845581055,4123350.0 1990-06-07,5.611111164093018,5.8333330154418945,5.527778148651123,5.777778148651123,1198800.0 1990-06-08,5.5833330154418945,5.5833330154418945,5.472221851348877,5.5833330154418945,724050.0 1990-06-11,5.611111164093018,5.6666669845581055,5.444444179534912,5.5,1147950.0 1990-06-12,5.8333330154418945,5.861111164093018,5.6666669845581055,5.722221851348877,1219050.0 1990-06-13,6.0,6.0833330154418945,5.861111164093018,5.944444179534912,1241100.0 1990-06-14,6.055555820465088,6.0833330154418945,5.944444179534912,5.944444179534912,908100.0 1990-06-15,6.027778148651123,6.138888835906982,6.027778148651123,6.055555820465088,968400.0 1990-06-18,5.722221851348877,6.027778148651123,5.722221851348877,6.0,1165500.0 1990-06-19,5.722221851348877,5.722221851348877,5.472221851348877,5.694444179534912,1061550.0 1990-06-20,5.694444179534912,5.777778148651123,5.638888835906982,5.75,759150.0 1990-06-21,5.8333330154418945,5.8333330154418945,5.6666669845581055,5.805555820465088,290700.0 1990-06-22,5.9166669845581055,6.027778148651123,5.8333330154418945,5.888888835906982,1109250.0 1990-06-25,5.777778148651123,5.944444179534912,5.777778148651123,5.888888835906982,610200.0 1990-06-26,5.9166669845581055,5.972221851348877,5.805555820465088,5.8333330154418945,596700.0 1990-06-27,5.972221851348877,5.972221851348877,5.888888835906982,5.9166669845581055,733500.0 1990-06-28,6.055555820465088,6.055555820465088,5.944444179534912,6.0,634950.0 1990-06-29,6.055555820465088,6.111111164093018,6.027778148651123,6.027778148651123,818550.0 1990-07-02,6.111111164093018,6.138888835906982,6.027778148651123,6.027778148651123,577800.0 1990-07-03,5.944444179534912,6.0,5.777778148651123,5.8333330154418945,1788750.0 1990-07-05,5.888888835906982,5.888888835906982,5.75,5.888888835906982,506700.0 1990-07-06,6.0,6.055555820465088,5.805555820465088,5.805555820465088,544950.0 1990-07-09,6.027778148651123,6.111111164093018,5.972221851348877,6.055555820465088,275850.0 1990-07-10,6.0,6.055555820465088,5.9166669845581055,6.027778148651123,495450.0 1990-07-11,5.9166669845581055,5.972221851348877,5.638888835906982,5.972221851348877,761850.0 1990-07-12,6.138888835906982,6.1666669845581055,5.9166669845581055,5.944444179534912,1815750.0 1990-07-13,6.055555820465088,6.138888835906982,6.055555820465088,6.138888835906982,1080450.0 1990-07-16,6.111111164093018,6.1666669845581055,5.888888835906982,6.055555820465088,1275750.0 1990-07-17,5.805555820465088,6.138888835906982,5.777778148651123,6.111111164093018,1192950.0 1990-07-18,6.138888835906982,6.1666669845581055,5.555555820465088,5.722221851348877,4540500.0 1990-07-19,6.138888835906982,6.194444179534912,6.055555820465088,6.111111164093018,1636650.0 1990-07-20,6.0833330154418945,6.194444179534912,6.055555820465088,6.194444179534912,1271250.0 1990-07-23,5.9166669845581055,6.027778148651123,5.777778148651123,6.0,2268900.0 1990-07-24,5.8333330154418945,5.944444179534912,5.638888835906982,5.944444179534912,1643850.0 1990-07-25,5.9166669845581055,5.9166669845581055,5.777778148651123,5.8333330154418945,486450.0 1990-07-26,6.0,6.138888835906982,5.861111164093018,5.861111164093018,665100.0 1990-07-27,6.0,6.138888835906982,5.944444179534912,6.027778148651123,874350.0 1990-07-30,6.111111164093018,6.111111164093018,5.944444179534912,5.972221851348877,482850.0 1990-07-31,6.138888835906982,6.194444179534912,6.055555820465088,6.055555820465088,1373400.0 1990-08-01,6.194444179534912,6.25,6.138888835906982,6.138888835906982,984150.0 1990-08-02,5.972221851348877,6.0833330154418945,5.944444179534912,6.055555820465088,1653750.0 1990-08-03,5.6666669845581055,6.0,5.388888835906982,5.972221851348877,3472650.0 1990-08-06,5.305555820465088,5.611111164093018,5.305555820465088,5.611111164093018,2630250.0 1990-08-07,5.444444179534912,5.5,5.222221851348877,5.3333330154418945,1555200.0 1990-08-08,5.611111164093018,5.6666669845581055,5.4166669845581055,5.527778148651123,2473200.0 1990-08-09,5.611111164093018,5.638888835906982,5.472221851348877,5.611111164093018,772650.0 1990-08-10,5.527778148651123,5.555555820465088,5.4166669845581055,5.555555820465088,502650.0 1990-08-13,5.611111164093018,5.638888835906982,5.4166669845581055,5.444444179534912,1667250.0 1990-08-14,5.25,5.638888835906982,5.111111164093018,5.638888835906982,2101950.0 1990-08-15,5.527778148651123,5.5833330154418945,5.305555820465088,5.3333330154418945,2737800.0 1990-08-16,5.361111164093018,5.5,5.222221851348877,5.5,1040850.0 1990-08-17,5.055555820465088,5.277778148651123,4.777778148651123,5.222221851348877,2559150.0 1990-08-20,4.9166669845581055,5.055555820465088,4.861111164093018,5.055555820465088,665100.0 1990-08-21,4.75,4.8333330154418945,4.694444179534912,4.805555820465088,1006650.0 1990-08-22,4.5,4.8333330154418945,4.5,4.75,948150.0 1990-08-23,4.277778148651123,4.527778148651123,4.1666669845581055,4.388888835906982,2416500.0 1990-08-24,4.6666669845581055,4.8333330154418945,4.305555820465088,4.388888835906982,1761300.0 1990-08-27,5.0,5.194444179534912,4.805555820465088,4.805555820465088,847350.0 1990-08-28,5.138888835906982,5.277778148651123,4.944444179534912,4.944444179534912,1689750.0 1990-08-29,4.972221851348877,5.111111164093018,4.972221851348877,5.0833330154418945,561600.0 1990-08-30,4.75,5.055555820465088,4.75,5.0,1325250.0 1990-08-31,4.805555820465088,4.8333330154418945,4.6666669845581055,4.805555820465088,450450.0 1990-09-04,4.972221851348877,5.027778148651123,4.75,4.75,480600.0 1990-09-05,4.805555820465088,5.1666669845581055,4.805555820465088,5.111111164093018,626400.0 1990-09-06,4.75,4.805555820465088,4.6666669845581055,4.777778148651123,467550.0 1990-09-07,4.777778148651123,4.8333330154418945,4.6666669845581055,4.722221851348877,924300.0 1990-09-10,4.75,4.888888835906982,4.75,4.861111164093018,988200.0 1990-09-11,4.638888835906982,4.75,4.5833330154418945,4.75,791550.0 1990-09-12,4.527778148651123,4.638888835906982,4.3333330154418945,4.638888835906982,1410300.0 1990-09-13,4.3333330154418945,4.527778148651123,4.3333330154418945,4.527778148651123,855450.0 1990-09-14,4.4166669845581055,4.4166669845581055,4.25,4.3333330154418945,496800.0 1990-09-17,4.444444179534912,4.444444179534912,4.3333330154418945,4.4166669845581055,539100.0 1990-09-18,4.527778148651123,4.555555820465088,4.444444179534912,4.472221851348877,288900.0 1990-09-19,4.3333330154418945,4.5,4.3333330154418945,4.5,572850.0 1990-09-20,4.111111164093018,4.222221851348877,4.0833330154418945,4.222221851348877,675900.0 1990-09-21,4.027778148651123,4.1666669845581055,4.0,4.138888835906982,305550.0 1990-09-24,3.8888890743255615,3.9166669845581055,3.694443941116333,3.9166669845581055,235350.0 1990-09-25,4.1666669845581055,4.222221851348877,3.8888890743255615,3.8888890743255615,412650.0 1990-09-26,4.0,4.25,3.944443941116333,4.138888835906982,396000.0 1990-09-27,3.9166669845581055,4.055555820465088,3.9166669845581055,4.055555820465088,154350.0 1990-09-28,3.8888890743255615,3.944443941116333,3.8333330154418945,3.8888890743255615,538200.0 1990-10-01,3.8888890743255615,3.8888890743255615,3.8333330154418945,3.8333330154418945,486900.0 1990-10-02,3.6388890743255615,3.8888890743255615,3.444443941116333,3.8888890743255615,1242450.0 1990-10-03,3.4166669845581055,3.5833330154418945,3.3888890743255615,3.5833330154418945,513000.0 1990-10-04,3.5,3.527777910232544,3.222222089767456,3.4166669845581055,736650.0 1990-10-05,3.6111109256744385,3.6388890743255615,3.3888890743255615,3.444443941116333,193050.0 1990-10-08,3.555556058883667,3.6111109256744385,3.472222089767456,3.6111109256744385,226350.0 1990-10-09,3.527777910232544,3.555556058883667,3.5,3.555556058883667,359100.0 1990-10-10,3.1388890743255615,3.5,2.944443941116333,3.5,868500.0 1990-10-11,3.055556058883667,3.194443941116333,3.0,3.1666669845581055,545400.0 1990-10-12,3.277777910232544,3.277777910232544,3.1111109256744385,3.1111109256744385,259650.0 1990-10-15,3.3333330154418945,3.3333330154418945,3.222222089767456,3.222222089767456,251100.0 1990-10-16,3.5,3.6111109256744385,3.305556058883667,3.305556058883667,702450.0 1990-10-17,3.694443941116333,3.694443941116333,3.555556058883667,3.555556058883667,738450.0 1990-10-18,4.138888835906982,4.138888835906982,3.694443941116333,3.694443941116333,1034550.0 1990-10-19,3.972222089767456,4.361111164093018,3.944443941116333,4.277778148651123,738450.0 1990-10-22,4.138888835906982,4.1666669845581055,3.972222089767456,3.972222089767456,353250.0 1990-10-23,4.222221851348877,4.4166669845581055,4.1666669845581055,4.1666669845581055,545400.0 1990-10-24,4.138888835906982,4.194444179534912,4.055555820465088,4.194444179534912,209700.0 1990-10-25,4.138888835906982,4.194444179534912,4.111111164093018,4.138888835906982,96300.0 1990-10-26,3.8611109256744385,4.138888835906982,3.8333330154418945,4.138888835906982,243450.0 1990-10-29,3.75,3.8611109256744385,3.722222089767456,3.8611109256744385,145800.0 1990-10-30,3.722222089767456,3.75,3.6111109256744385,3.75,460350.0 1990-10-31,3.6111109256744385,3.722222089767456,3.527777910232544,3.722222089767456,207000.0 1990-11-01,3.694443941116333,3.75,3.5,3.555556058883667,343800.0 1990-11-02,4.0,4.0,3.6388890743255615,3.6388890743255615,375300.0 1990-11-05,3.9166669845581055,4.055555820465088,3.8888890743255615,4.055555820465088,255600.0 1990-11-06,4.0,4.111111164093018,3.972222089767456,3.972222089767456,695700.0 1990-11-07,3.8888890743255615,4.0,3.8888890743255615,4.0,37800.0 1990-11-08,3.777777910232544,3.8888890743255615,3.777777910232544,3.8611109256744385,90450.0 1990-11-09,3.8888890743255615,3.9166669845581055,3.722222089767456,3.8333330154418945,809550.0 1990-11-12,4.138888835906982,4.222221851348877,3.944443941116333,3.944443941116333,902700.0 1990-11-13,4.194444179534912,4.277778148651123,4.1666669845581055,4.194444179534912,158400.0 1990-11-14,4.388888835906982,4.5,4.222221851348877,4.222221851348877,521550.0 1990-11-15,4.388888835906982,4.444444179534912,4.25,4.3333330154418945,760500.0 1990-11-16,4.25,4.444444179534912,4.25,4.444444179534912,191250.0 1990-11-19,4.305555820465088,4.388888835906982,4.305555820465088,4.305555820465088,94950.0 1990-11-20,4.194444179534912,4.305555820465088,4.1666669845581055,4.25,554400.0 1990-11-21,4.111111164093018,4.1666669845581055,3.944443941116333,4.1666669845581055,199800.0 1990-11-23,4.0833330154418945,4.111111164093018,4.0833330154418945,4.111111164093018,151200.0 1990-11-26,4.027778148651123,4.055555820465088,3.944443941116333,4.027778148651123,292950.0 1990-11-27,4.3333330154418945,4.388888835906982,4.1666669845581055,4.277778148651123,1026450.0 1990-11-28,4.305555820465088,4.5,4.305555820465088,4.5,354150.0 1990-11-29,4.25,4.388888835906982,4.25,4.3333330154418945,167400.0 1990-11-30,4.444444179534912,4.472221851348877,4.277778148651123,4.277778148651123,294300.0 1990-12-03,4.888888835906982,4.888888835906982,4.527778148651123,4.527778148651123,672300.0 1990-12-04,4.861111164093018,4.888888835906982,4.8333330154418945,4.888888835906982,693450.0 1990-12-05,5.0833330154418945,5.0833330154418945,4.888888835906982,4.9166669845581055,2261250.0 1990-12-06,5.138888835906982,5.5,5.138888835906982,5.3333330154418945,1502100.0 1990-12-07,5.027778148651123,5.138888835906982,5.027778148651123,5.111111164093018,680400.0 1990-12-10,5.4166669845581055,5.4166669845581055,5.027778148651123,5.027778148651123,903600.0 1990-12-11,5.277778148651123,5.4166669845581055,5.222221851348877,5.4166669845581055,604350.0 1990-12-12,5.305555820465088,5.388888835906982,5.277778148651123,5.277778148651123,423900.0 1990-12-13,5.305555820465088,5.3333330154418945,5.222221851348877,5.25,333450.0 1990-12-14,5.305555820465088,5.3333330154418945,5.277778148651123,5.305555820465088,233100.0 1990-12-17,5.222221851348877,5.3333330154418945,5.1666669845581055,5.222221851348877,576900.0 1990-12-18,5.138888835906982,5.1666669845581055,5.0833330154418945,5.1666669845581055,1043550.0 1990-12-19,5.305555820465088,5.3333330154418945,5.194444179534912,5.222221851348877,463500.0 1990-12-20,5.25,5.277778148651123,5.1666669845581055,5.222221851348877,660600.0 1990-12-21,5.277778148651123,5.305555820465088,5.222221851348877,5.305555820465088,178650.0 1990-12-24,5.3333330154418945,5.3333330154418945,5.277778148651123,5.277778148651123,132300.0 1990-12-26,5.3333330154418945,5.388888835906982,5.277778148651123,5.305555820465088,273150.0 1990-12-27,5.138888835906982,5.3333330154418945,5.138888835906982,5.3333330154418945,99900.0 1990-12-28,5.25,5.3333330154418945,5.1666669845581055,5.1666669845581055,310500.0 1990-12-31,5.305555820465088,5.305555820465088,5.194444179534912,5.222221851348877,241200.0 1991-01-02,5.444444179534912,5.638888835906982,5.25,5.3333330154418945,611100.0 1991-01-03,5.194444179534912,5.5,5.194444179534912,5.444444179534912,245700.0 1991-01-04,5.194444179534912,5.222221851348877,5.111111164093018,5.194444179534912,457650.0 1991-01-07,4.9166669845581055,5.0833330154418945,4.9166669845581055,5.0833330154418945,195300.0 1991-01-08,4.972221851348877,5.055555820465088,4.888888835906982,4.944444179534912,216000.0 1991-01-09,5.0,5.138888835906982,4.944444179534912,4.944444179534912,486450.0 1991-01-10,5.222221851348877,5.222221851348877,5.0,5.0,285300.0 1991-01-11,5.138888835906982,5.277778148651123,5.111111164093018,5.277778148651123,223200.0 1991-01-14,4.861111164093018,5.027778148651123,4.6666669845581055,5.027778148651123,534600.0 1991-01-15,5.055555820465088,5.138888835906982,4.9166669845581055,4.9166669845581055,548550.0 1991-01-16,5.361111164093018,5.4166669845581055,5.0833330154418945,5.0833330154418945,1062000.0 1991-01-17,5.5,5.638888835906982,5.444444179534912,5.5833330154418945,1378800.0 1991-01-18,5.527778148651123,5.5833330154418945,5.4166669845581055,5.527778148651123,661050.0 1991-01-21,5.722221851348877,5.777778148651123,5.472221851348877,5.5,496800.0 1991-01-22,5.805555820465088,5.888888835906982,5.555555820465088,5.611111164093018,794250.0 1991-01-23,5.777778148651123,5.8333330154418945,5.5833330154418945,5.694444179534912,718200.0 1991-01-24,5.9166669845581055,6.055555820465088,5.75,5.777778148651123,1233900.0 1991-01-25,5.611111164093018,5.9166669845581055,5.5833330154418945,5.9166669845581055,661950.0 1991-01-28,5.5,5.722221851348877,5.444444179534912,5.6666669845581055,830700.0 1991-01-29,5.722221851348877,5.75,5.4166669845581055,5.472221851348877,1495350.0 1991-01-30,5.972221851348877,6.0833330154418945,5.611111164093018,5.75,2516850.0 1991-01-31,5.75,6.0,5.6666669845581055,5.944444179534912,1858050.0 1991-02-01,5.6666669845581055,5.888888835906982,5.638888835906982,5.888888835906982,610650.0 1991-02-04,5.888888835906982,5.9166669845581055,5.638888835906982,5.6666669845581055,1165050.0 1991-02-05,6.0,6.027778148651123,5.888888835906982,5.944444179534912,946350.0 1991-02-06,6.5833330154418945,6.611111164093018,5.888888835906982,5.944444179534912,3816450.0 1991-02-07,6.527778148651123,6.777778148651123,6.5,6.5833330154418945,2149200.0 1991-02-08,6.277778148651123,6.5,6.277778148651123,6.5,692100.0 1991-02-11,6.638888835906982,6.638888835906982,6.361111164093018,6.388888835906982,1887300.0 1991-02-12,6.777778148651123,6.861111164093018,6.5,6.555555820465088,2178450.0 1991-02-13,6.8333330154418945,7.0,6.777778148651123,6.861111164093018,1341450.0 1991-02-14,6.6666669845581055,7.0,6.6666669845581055,6.944444179534912,1255500.0 1991-02-15,6.6666669845581055,6.777778148651123,6.611111164093018,6.6666669845581055,710550.0 1991-02-19,6.777778148651123,6.8333330154418945,6.5833330154418945,6.611111164093018,888300.0 1991-02-20,6.611111164093018,6.722221851348877,6.5833330154418945,6.722221851348877,389700.0 1991-02-21,6.555555820465088,6.638888835906982,6.527778148651123,6.611111164093018,642150.0 1991-02-22,6.6666669845581055,6.861111164093018,6.555555820465088,6.555555820465088,1512900.0 1991-02-25,6.6666669845581055,6.8333330154418945,6.6666669845581055,6.777778148651123,1579500.0 1991-02-26,6.611111164093018,6.611111164093018,6.444444179534912,6.444444179534912,922050.0 1991-02-27,6.611111164093018,6.722221851348877,6.555555820465088,6.638888835906982,817650.0 1991-02-28,6.555555820465088,6.6666669845581055,6.555555820465088,6.6666669845581055,1110600.0 1991-03-01,6.6666669845581055,6.6666669845581055,6.388888835906982,6.5,1092600.0 1991-03-04,7.111111164093018,7.111111164093018,6.5,6.611111164093018,2800350.0 1991-03-05,7.305555820465088,7.5,7.055555820465088,7.111111164093018,1772100.0 1991-03-06,7.1666669845581055,7.444444179534912,7.1666669845581055,7.3333330154418945,548550.0 1991-03-07,7.555555820465088,7.638888835906982,7.138888835906982,7.194444179534912,816750.0 1991-03-08,7.527778148651123,7.694444179534912,7.472221851348877,7.555555820465088,687600.0 1991-03-11,7.444444179534912,7.527778148651123,7.388888835906982,7.527778148651123,409950.0 1991-03-12,7.0,7.4166669845581055,7.0,7.4166669845581055,662850.0 1991-03-13,7.055555820465088,7.111111164093018,6.888888835906982,6.944444179534912,1096200.0 1991-03-14,7.194444179534912,7.3333330154418945,7.1666669845581055,7.1666669845581055,809550.0 1991-03-15,7.055555820465088,7.277778148651123,7.055555820465088,7.277778148651123,1138050.0 1991-03-18,6.888888835906982,7.055555820465088,6.861111164093018,7.055555820465088,444150.0 1991-03-19,6.805555820465088,6.8333330154418945,6.5833330154418945,6.8333330154418945,837450.0 1991-03-20,6.75,6.861111164093018,6.722221851348877,6.75,342900.0 1991-03-21,6.6666669845581055,6.972221851348877,6.611111164093018,6.777778148651123,1440000.0 1991-03-22,6.555555820465088,6.6666669845581055,6.555555820465088,6.6666669845581055,442350.0 1991-03-25,6.3333330154418945,6.611111164093018,6.1666669845581055,6.555555820465088,1542150.0 1991-03-26,6.638888835906982,6.6666669845581055,6.277778148651123,6.277778148651123,1252800.0 1991-03-27,6.8333330154418945,6.972221851348877,6.777778148651123,6.861111164093018,814950.0 1991-03-28,6.805555820465088,6.861111164093018,6.777778148651123,6.861111164093018,436950.0 1991-04-01,6.861111164093018,6.861111164093018,6.6666669845581055,6.8333330154418945,923400.0 1991-04-02,6.972221851348877,7.0,6.777778148651123,6.861111164093018,1501650.0 1991-04-03,7.0833330154418945,7.1666669845581055,7.027778148651123,7.027778148651123,534150.0 1991-04-04,5.888888835906982,6.055555820465088,5.6666669845581055,5.888888835906982,12586500.0 1991-04-05,5.861111164093018,6.0,5.8333330154418945,5.972221851348877,3453300.0 1991-04-08,5.777778148651123,5.9166669845581055,5.75,5.8333330154418945,1438200.0 1991-04-09,5.638888835906982,5.722221851348877,5.638888835906982,5.722221851348877,1460700.0 1991-04-10,5.805555820465088,5.9166669845581055,5.638888835906982,5.638888835906982,1397250.0 1991-04-11,6.0,6.0,5.861111164093018,5.861111164093018,1050750.0 1991-04-12,6.3333330154418945,6.361111164093018,6.138888835906982,6.222221851348877,817200.0 1991-04-15,6.055555820465088,6.4166669845581055,6.055555820465088,6.4166669845581055,1097100.0 1991-04-16,6.0,6.0833330154418945,5.944444179534912,6.0,509400.0 1991-04-17,6.388888835906982,6.388888835906982,6.027778148651123,6.027778148651123,744300.0 1991-04-18,6.194444179534912,6.305555820465088,6.1666669845581055,6.305555820465088,267750.0 1991-04-19,6.25,6.25,6.0833330154418945,6.138888835906982,257850.0 1991-04-22,5.944444179534912,6.1666669845581055,5.888888835906982,6.1666669845581055,963450.0 1991-04-23,5.888888835906982,6.0,5.805555820465088,5.9166669845581055,600750.0 1991-04-24,5.611111164093018,5.888888835906982,5.5833330154418945,5.888888835906982,1075500.0 1991-04-25,5.555555820465088,5.611111164093018,5.4166669845581055,5.5833330154418945,559350.0 1991-04-26,5.777778148651123,5.861111164093018,5.472221851348877,5.555555820465088,711450.0 1991-04-29,5.638888835906982,5.777778148651123,5.611111164093018,5.777778148651123,705150.0 1991-04-30,5.527778148651123,5.6666669845581055,5.361111164093018,5.611111164093018,1403550.0 1991-05-01,5.472221851348877,5.555555820465088,5.4166669845581055,5.472221851348877,591300.0 1991-05-02,5.555555820465088,5.555555820465088,5.5,5.527778148651123,693900.0 1991-05-03,5.5833330154418945,5.611111164093018,5.555555820465088,5.555555820465088,522000.0 1991-05-06,5.527778148651123,5.5833330154418945,5.444444179534912,5.555555820465088,721800.0 1991-05-07,5.4166669845581055,5.527778148651123,5.4166669845581055,5.5,892800.0 1991-05-08,5.611111164093018,5.611111164093018,5.361111164093018,5.4166669845581055,677250.0 1991-05-09,5.6666669845581055,5.75,5.638888835906982,5.6666669845581055,198450.0 1991-05-10,5.5,5.722221851348877,5.5,5.722221851348877,458100.0 1991-05-13,5.527778148651123,5.527778148651123,5.472221851348877,5.5,283950.0 1991-05-14,5.472221851348877,5.555555820465088,5.388888835906982,5.5,572400.0 1991-05-15,5.055555820465088,5.3333330154418945,4.972221851348877,5.277778148651123,1268550.0 1991-05-16,4.9166669845581055,5.1666669845581055,4.9166669845581055,5.0833330154418945,910350.0 1991-05-17,4.722221851348877,4.861111164093018,4.694444179534912,4.861111164093018,456750.0 1991-05-20,4.6666669845581055,4.8333330154418945,4.6666669845581055,4.722221851348877,1039950.0 1991-05-21,4.75,4.805555820465088,4.527778148651123,4.694444179534912,1979100.0 1991-05-22,4.722221851348877,4.861111164093018,4.6666669845581055,4.8333330154418945,824400.0 1991-05-23,4.722221851348877,4.75,4.611111164093018,4.694444179534912,812250.0 1991-05-24,4.861111164093018,4.888888835906982,4.6666669845581055,4.6666669845581055,625500.0 1991-05-28,5.194444179534912,5.222221851348877,4.9166669845581055,4.9166669845581055,755100.0 1991-05-29,5.3333330154418945,5.4166669845581055,5.222221851348877,5.3333330154418945,592200.0 1991-05-30,5.277778148651123,5.3333330154418945,5.277778148651123,5.3333330154418945,462600.0 1991-05-31,5.194444179534912,5.3333330154418945,5.1666669845581055,5.25,333900.0 1991-06-03,5.0833330154418945,5.277778148651123,5.055555820465088,5.138888835906982,604350.0 1991-06-04,4.9166669845581055,5.027778148651123,4.888888835906982,5.027778148651123,1280700.0 1991-06-05,4.8333330154418945,4.972221851348877,4.8333330154418945,4.972221851348877,960300.0 1991-06-06,4.8333330154418945,4.888888835906982,4.8333330154418945,4.861111164093018,382950.0 1991-06-07,4.694444179534912,4.8333330154418945,4.694444179534912,4.8333330154418945,312750.0 1991-06-10,4.611111164093018,4.722221851348877,4.5833330154418945,4.694444179534912,740250.0 1991-06-11,4.5,4.5833330154418945,4.444444179534912,4.5833330154418945,847800.0 1991-06-12,4.4166669845581055,4.4166669845581055,4.3333330154418945,4.4166669845581055,1481400.0 1991-06-13,4.555555820465088,4.555555820465088,4.4166669845581055,4.4166669845581055,809550.0 1991-06-14,4.694444179534912,4.722221851348877,4.611111164093018,4.611111164093018,382050.0 1991-06-17,4.5833330154418945,4.75,4.527778148651123,4.722221851348877,879300.0 1991-06-18,4.25,4.5833330154418945,4.138888835906982,4.5833330154418945,1402200.0 1991-06-19,4.138888835906982,4.222221851348877,4.111111164093018,4.194444179534912,444150.0 1991-06-20,4.3333330154418945,4.444444179534912,4.0,4.111111164093018,921150.0 1991-06-21,4.1666669845581055,4.3333330154418945,4.1666669845581055,4.3333330154418945,463950.0 1991-06-24,4.0833330154418945,4.1666669845581055,4.027778148651123,4.1666669845581055,615600.0 1991-06-25,4.027778148651123,4.111111164093018,4.0,4.0833330154418945,1285200.0 1991-06-26,4.027778148651123,4.111111164093018,4.0,4.0833330154418945,664650.0 1991-06-27,3.944443941116333,4.055555820465088,3.8888890743255615,4.027778148651123,593100.0 1991-06-28,3.944443941116333,4.0,3.9166669845581055,3.9166669845581055,343800.0 1991-07-01,3.972222089767456,4.027778148651123,3.972222089767456,4.0,1033650.0 1991-07-02,3.8611109256744385,3.9166669845581055,3.8611109256744385,3.9166669845581055,307350.0 1991-07-03,3.6111109256744385,3.6666669845581055,3.555556058883667,3.555556058883667,3342600.0 1991-07-05,3.6111109256744385,3.6666669845581055,3.5833330154418945,3.6111109256744385,215100.0 1991-07-08,3.8888890743255615,3.8888890743255615,3.555556058883667,3.6388890743255615,2522250.0 1991-07-09,4.138888835906982,4.194444179534912,3.972222089767456,4.0,1306800.0 1991-07-10,3.3333330154418945,3.527777910232544,3.222222089767456,3.444443941116333,1045350.0 1991-07-11,3.527777910232544,3.555556058883667,3.3611109256744385,3.444443941116333,2466900.0 1991-07-12,3.555556058883667,3.6111109256744385,3.527777910232544,3.555556058883667,2608200.0 1991-07-15,3.555556058883667,3.6111109256744385,3.527777910232544,3.555556058883667,927450.0 1991-07-16,3.305556058883667,3.555556058883667,3.277777910232544,3.555556058883667,1946700.0 1991-07-17,3.472222089767456,3.527777910232544,3.277777910232544,3.277777910232544,1073250.0 1991-07-18,3.5,3.555556058883667,3.444443941116333,3.472222089767456,1256850.0 1991-07-19,3.6388890743255615,3.777777910232544,3.5833330154418945,3.5833330154418945,1417950.0 1991-07-22,3.6666669845581055,3.694443941116333,3.6388890743255615,3.6388890743255615,189900.0 1991-07-23,3.472222089767456,3.722222089767456,3.472222089767456,3.6666669845581055,944100.0 1991-07-24,3.5,3.5,3.444443941116333,3.5,922050.0 1991-07-25,3.527777910232544,3.555556058883667,3.444443941116333,3.527777910232544,96750.0 1991-07-26,3.5,3.555556058883667,3.444443941116333,3.527777910232544,594900.0 1991-07-29,3.472222089767456,3.527777910232544,3.472222089767456,3.5,277650.0 1991-07-30,3.444443941116333,3.527777910232544,3.4166669845581055,3.527777910232544,928800.0 1991-07-31,3.5,3.527777910232544,3.3888890743255615,3.4166669845581055,451800.0 1991-08-01,3.555556058883667,3.6111109256744385,3.5,3.5,2027700.0 1991-08-02,3.6666669845581055,3.722222089767456,3.5833330154418945,3.6388890743255615,2364750.0 1991-08-05,3.777777910232544,3.8333330154418945,3.694443941116333,3.694443941116333,1405800.0 1991-08-06,3.972222089767456,3.972222089767456,3.805556058883667,3.8333330154418945,1827900.0 1991-08-07,3.944443941116333,4.027778148651123,3.777777910232544,4.027778148651123,1876500.0 1991-08-08,4.055555820465088,4.055555820465088,3.8333330154418945,3.8888890743255615,619650.0 1991-08-09,4.111111164093018,4.111111164093018,3.944443941116333,4.0,1427850.0 1991-08-12,4.055555820465088,4.138888835906982,3.9166669845581055,4.138888835906982,1167300.0 1991-08-13,4.1666669845581055,4.222221851348877,4.055555820465088,4.0833330154418945,967950.0 1991-08-14,4.0833330154418945,4.1666669845581055,4.027778148651123,4.138888835906982,1453500.0 1991-08-15,4.0,4.0833330154418945,3.972222089767456,4.027778148651123,604800.0 1991-08-16,3.972222089767456,4.027778148651123,3.944443941116333,3.944443941116333,937350.0 1991-08-19,3.722222089767456,3.777777910232544,3.555556058883667,3.6388890743255615,1003500.0 1991-08-20,3.8611109256744385,3.8888890743255615,3.75,3.75,795150.0 1991-08-21,4.138888835906982,4.138888835906982,3.972222089767456,3.972222089767456,874800.0 1991-08-22,4.3333330154418945,4.4166669845581055,4.277778148651123,4.277778148651123,1650600.0 1991-08-23,4.305555820465088,4.361111164093018,4.111111164093018,4.277778148651123,1905300.0 1991-08-26,4.222221851348877,4.305555820465088,4.138888835906982,4.305555820465088,614250.0 1991-08-27,4.1666669845581055,4.222221851348877,4.138888835906982,4.1666669845581055,421650.0 1991-08-28,4.361111164093018,4.361111164093018,4.194444179534912,4.194444179534912,379800.0 1991-08-29,4.361111164093018,4.4166669845581055,4.305555820465088,4.305555820465088,438750.0 1991-08-30,4.3333330154418945,4.3333330154418945,4.277778148651123,4.277778148651123,144450.0 1991-09-03,4.222221851348877,4.388888835906982,4.222221851348877,4.25,192150.0 1991-09-04,4.4166669845581055,4.444444179534912,4.1666669845581055,4.1666669845581055,930150.0 1991-09-05,4.4166669845581055,4.527778148651123,4.388888835906982,4.4166669845581055,994950.0 1991-09-06,4.5,4.5833330154418945,4.388888835906982,4.388888835906982,1377900.0 1991-09-09,4.5,4.5,4.444444179534912,4.5,718200.0 1991-09-10,4.305555820465088,4.444444179534912,4.222221851348877,4.444444179534912,521550.0 1991-09-11,4.222221851348877,4.305555820465088,4.194444179534912,4.305555820465088,148500.0 1991-09-12,4.1666669845581055,4.277778148651123,4.1666669845581055,4.277778148651123,498150.0 1991-09-13,4.111111164093018,4.222221851348877,4.111111164093018,4.222221851348877,302850.0 1991-09-16,4.0833330154418945,4.111111164093018,4.055555820465088,4.0833330154418945,229950.0 1991-09-17,3.805556058883667,4.111111164093018,3.805556058883667,4.055555820465088,2055150.0 1991-09-18,3.8888890743255615,3.8888890743255615,3.777777910232544,3.805556058883667,434700.0 1991-09-19,4.0,4.0,3.8611109256744385,3.8611109256744385,277650.0 1991-09-20,4.111111164093018,4.1666669845581055,4.0,4.0,366750.0 1991-09-23,4.305555820465088,4.305555820465088,4.1666669845581055,4.1666669845581055,143550.0 1991-09-24,4.277778148651123,4.305555820465088,4.25,4.277778148651123,423450.0 1991-09-25,4.194444179534912,4.222221851348877,4.138888835906982,4.222221851348877,274500.0 1991-09-26,4.222221851348877,4.222221851348877,4.111111164093018,4.194444179534912,346500.0 1991-09-27,4.0833330154418945,4.194444179534912,4.0833330154418945,4.1666669845581055,117900.0 1991-09-30,3.972222089767456,4.0833330154418945,3.972222089767456,4.0833330154418945,108450.0 1991-10-01,3.944443941116333,4.0,3.944443941116333,3.972222089767456,144900.0 1991-10-02,3.8611109256744385,3.944443941116333,3.8333330154418945,3.9166669845581055,426150.0 1991-10-03,3.777777910232544,3.944443941116333,3.75,3.944443941116333,3892500.0 1991-10-04,3.694443941116333,3.805556058883667,3.6111109256744385,3.805556058883667,2106000.0 1991-10-07,3.6666669845581055,3.694443941116333,3.6666669845581055,3.6666669845581055,1251000.0 1991-10-08,3.8611109256744385,3.8611109256744385,3.694443941116333,3.694443941116333,2783700.0 1991-10-09,3.944443941116333,3.972222089767456,3.8888890743255615,3.8888890743255615,1642050.0 1991-10-10,3.9166669845581055,3.972222089767456,3.8888890743255615,3.944443941116333,1347300.0 1991-10-11,3.8888890743255615,3.9166669845581055,3.8611109256744385,3.9166669845581055,439200.0 1991-10-14,3.8888890743255615,3.8888890743255615,3.8611109256744385,3.8888890743255615,1377000.0 1991-10-15,4.0833330154418945,4.111111164093018,3.8888890743255615,3.8888890743255615,2489850.0 1991-10-16,4.361111164093018,4.388888835906982,4.111111164093018,4.111111164093018,2704950.0 1991-10-17,4.611111164093018,4.777778148651123,4.277778148651123,4.305555820465088,2179350.0 1991-10-18,4.638888835906982,4.694444179534912,4.444444179534912,4.555555820465088,1786950.0 1991-10-21,4.694444179534912,4.722221851348877,4.611111164093018,4.638888835906982,632250.0 1991-10-22,4.777778148651123,4.8333330154418945,4.6666669845581055,4.6666669845581055,1450800.0 1991-10-23,4.777778148651123,4.805555820465088,4.75,4.805555820465088,448650.0 1991-10-24,4.5833330154418945,4.722221851348877,4.5,4.722221851348877,713250.0 1991-10-25,4.555555820465088,4.555555820465088,4.5,4.555555820465088,373950.0 1991-10-28,4.472221851348877,4.527778148651123,4.4166669845581055,4.5,408600.0 1991-10-29,4.527778148651123,4.527778148651123,4.4166669845581055,4.444444179534912,633150.0 1991-10-30,4.611111164093018,4.6666669845581055,4.5833330154418945,4.5833330154418945,562050.0 1991-10-31,5.0833330154418945,5.111111164093018,4.694444179534912,4.722221851348877,2213100.0 1991-11-01,5.277778148651123,5.305555820465088,5.194444179534912,5.222221851348877,1772100.0 1991-11-04,5.0833330154418945,5.277778148651123,5.0833330154418945,5.277778148651123,1751400.0 1991-11-05,4.972221851348877,5.0833330154418945,4.972221851348877,5.055555820465088,531900.0 1991-11-06,4.861111164093018,5.0,4.8333330154418945,4.972221851348877,584100.0 1991-11-07,4.944444179534912,5.027778148651123,4.8333330154418945,4.861111164093018,497700.0 1991-11-08,4.972221851348877,4.972221851348877,4.888888835906982,4.888888835906982,400950.0 1991-11-11,4.888888835906982,4.944444179534912,4.888888835906982,4.944444179534912,59850.0 1991-11-12,4.944444179534912,4.944444179534912,4.805555820465088,4.9166669845581055,554400.0 1991-11-13,5.138888835906982,5.138888835906982,4.9166669845581055,4.9166669845581055,1232550.0 1991-11-14,5.0833330154418945,5.194444179534912,5.0833330154418945,5.194444179534912,777600.0 1991-11-15,4.888888835906982,5.055555820465088,4.888888835906982,5.055555820465088,293400.0 1991-11-18,4.6666669845581055,4.9166669845581055,4.6666669845581055,4.888888835906982,1372500.0 1991-11-19,4.777778148651123,4.8333330154418945,4.722221851348877,4.805555820465088,832050.0 1991-11-20,4.777778148651123,4.805555820465088,4.694444179534912,4.75,515700.0 1991-11-21,4.9166669845581055,4.9166669845581055,4.722221851348877,4.722221851348877,1508850.0 1991-11-22,4.777778148651123,4.888888835906982,4.777778148651123,4.861111164093018,168750.0 1991-11-25,4.527778148651123,4.694444179534912,4.5,4.694444179534912,931050.0 1991-11-26,4.444444179534912,4.611111164093018,4.361111164093018,4.611111164093018,606150.0 1991-11-27,4.527778148651123,4.527778148651123,4.472221851348877,4.472221851348877,580050.0 1991-11-29,4.527778148651123,4.555555820465088,4.5,4.527778148651123,198900.0 1991-12-02,4.6666669845581055,4.6666669845581055,4.444444179534912,4.527778148651123,756450.0 1991-12-03,4.611111164093018,4.638888835906982,4.611111164093018,4.638888835906982,271350.0 1991-12-04,4.777778148651123,4.777778148651123,4.611111164093018,4.638888835906982,411750.0 1991-12-05,4.722221851348877,4.75,4.6666669845581055,4.722221851348877,290700.0 1991-12-06,4.722221851348877,4.75,4.5833330154418945,4.694444179534912,549450.0 1991-12-09,4.555555820465088,4.722221851348877,4.555555820465088,4.722221851348877,430200.0 1991-12-10,4.4166669845581055,4.5833330154418945,4.4166669845581055,4.5833330154418945,411300.0 1991-12-11,4.4166669845581055,4.527778148651123,4.388888835906982,4.472221851348877,378450.0 1991-12-12,4.444444179534912,4.472221851348877,4.4166669845581055,4.4166669845581055,784350.0 1991-12-13,4.5833330154418945,4.638888835906982,4.5,4.5,576000.0 1991-12-16,4.611111164093018,4.638888835906982,4.555555820465088,4.555555820465088,408150.0 1991-12-17,4.638888835906982,4.722221851348877,4.611111164093018,4.611111164093018,661950.0 1991-12-18,4.75,4.777778148651123,4.555555820465088,4.6666669845581055,612900.0 1991-12-19,4.888888835906982,5.0,4.722221851348877,4.722221851348877,1096200.0 1991-12-20,5.055555820465088,5.0833330154418945,4.944444179534912,4.972221851348877,506250.0 1991-12-23,5.1666669845581055,5.1666669845581055,5.055555820465088,5.055555820465088,1454400.0 1991-12-24,5.222221851348877,5.305555820465088,5.194444179534912,5.222221851348877,1235700.0 1991-12-26,5.277778148651123,5.277778148651123,5.194444179534912,5.25,200250.0 1991-12-27,5.305555820465088,5.305555820465088,5.138888835906982,5.222221851348877,508050.0 1991-12-30,5.5833330154418945,5.611111164093018,5.277778148651123,5.277778148651123,862650.0 1991-12-31,5.5833330154418945,5.638888835906982,5.388888835906982,5.555555820465088,662400.0 1992-01-02,5.472221851348877,5.555555820465088,5.388888835906982,5.527778148651123,398250.0 1992-01-03,5.555555820465088,5.611111164093018,5.472221851348877,5.472221851348877,928350.0 1992-01-06,5.25,5.555555820465088,5.25,5.555555820465088,943200.0 1992-01-07,5.611111164093018,5.611111164093018,5.1666669845581055,5.222221851348877,2329200.0 1992-01-08,5.527778148651123,5.722221851348877,5.5,5.527778148651123,1172700.0 1992-01-09,5.472221851348877,5.611111164093018,5.305555820465088,5.472221851348877,659250.0 1992-01-10,5.444444179534912,5.527778148651123,5.361111164093018,5.444444179534912,603450.0 1992-01-13,5.388888835906982,5.527778148651123,5.361111164093018,5.527778148651123,165600.0 1992-01-14,5.555555820465088,5.5833330154418945,5.25,5.361111164093018,1264950.0 1992-01-15,6.055555820465088,6.222221851348877,5.75,5.8333330154418945,2627100.0 1992-01-16,6.222221851348877,6.3333330154418945,5.888888835906982,6.0,1531800.0 1992-01-17,6.111111164093018,6.3333330154418945,6.0833330154418945,6.305555820465088,1036800.0 1992-01-20,5.888888835906982,6.055555820465088,5.8333330154418945,6.055555820465088,476550.0 1992-01-21,5.638888835906982,5.972221851348877,5.555555820465088,5.861111164093018,861300.0 1992-01-22,5.777778148651123,5.777778148651123,5.527778148651123,5.5833330154418945,932850.0 1992-01-23,5.888888835906982,5.972221851348877,5.805555820465088,5.8333330154418945,865350.0 1992-01-24,5.861111164093018,5.888888835906982,5.8333330154418945,5.888888835906982,583650.0 1992-01-27,6.194444179534912,6.194444179534912,5.888888835906982,5.9166669845581055,1262700.0 1992-01-28,6.277778148651123,6.638888835906982,6.25,6.638888835906982,2759850.0 1992-01-29,6.25,6.5833330154418945,6.138888835906982,6.277778148651123,2231550.0 1992-01-30,6.361111164093018,6.4166669845581055,6.25,6.361111164093018,1036350.0 1992-01-31,6.111111164093018,6.388888835906982,6.0,6.3333330154418945,1290150.0 1992-02-03,6.222221851348877,6.222221851348877,5.944444179534912,6.138888835906982,408600.0 1992-02-04,6.222221851348877,6.277778148651123,6.138888835906982,6.138888835906982,657450.0 1992-02-05,6.472221851348877,6.527778148651123,6.277778148651123,6.277778148651123,1921500.0 1992-02-06,6.388888835906982,6.611111164093018,6.305555820465088,6.555555820465088,1676700.0 1992-02-07,6.25,6.4166669845581055,6.25,6.4166669845581055,845550.0 1992-02-10,6.222221851348877,6.25,6.1666669845581055,6.222221851348877,271800.0 1992-02-11,6.277778148651123,6.3333330154418945,6.1666669845581055,6.1666669845581055,504900.0 1992-02-12,6.638888835906982,6.638888835906982,6.194444179534912,6.25,2209500.0 1992-02-13,6.222221851348877,6.611111164093018,6.194444179534912,6.611111164093018,819450.0 1992-02-14,6.277778148651123,6.3333330154418945,6.222221851348877,6.25,471600.0 1992-02-18,6.055555820465088,6.305555820465088,6.055555820465088,6.305555820465088,534600.0 1992-02-19,6.0,6.1666669845581055,5.972221851348877,6.1666669845581055,1046700.0 1992-02-20,6.3333330154418945,6.3333330154418945,5.944444179534912,5.972221851348877,991800.0 1992-02-21,6.111111164093018,6.3333330154418945,6.111111164093018,6.3333330154418945,318150.0 1992-02-24,5.9166669845581055,6.027778148651123,5.888888835906982,6.027778148651123,563400.0 1992-02-25,5.805555820465088,5.944444179534912,5.722221851348877,5.944444179534912,1644750.0 1992-02-26,6.1666669845581055,6.1666669845581055,5.777778148651123,5.777778148651123,1113300.0 1992-02-27,6.111111164093018,6.25,6.055555820465088,6.222221851348877,643050.0 1992-02-28,5.861111164093018,6.111111164093018,5.861111164093018,6.111111164093018,433350.0 1992-03-02,6.055555820465088,6.0833330154418945,5.805555820465088,5.805555820465088,410400.0 1992-03-03,5.888888835906982,6.0,5.8333330154418945,6.0,970200.0 1992-03-04,5.444444179534912,5.861111164093018,5.444444179534912,5.861111164093018,1639350.0 1992-03-05,5.0,5.4166669845581055,4.888888835906982,5.388888835906982,4459500.0 1992-03-06,4.861111164093018,4.972221851348877,4.75,4.972221851348877,2419200.0 1992-03-09,4.9166669845581055,4.944444179534912,4.722221851348877,4.8333330154418945,1806300.0 1992-03-10,5.138888835906982,5.1666669845581055,5.027778148651123,5.138888835906982,3285450.0 1992-03-11,5.055555820465088,5.138888835906982,5.0,5.111111164093018,2225250.0 1992-03-12,4.777778148651123,5.0833330154418945,4.777778148651123,5.0833330154418945,1136700.0 1992-03-13,4.888888835906982,4.9166669845581055,4.8333330154418945,4.8333330154418945,2118150.0 1992-03-16,4.722221851348877,4.8333330154418945,4.694444179534912,4.8333330154418945,907650.0 1992-03-17,4.777778148651123,4.805555820465088,4.6666669845581055,4.694444179534912,1621350.0 1992-03-18,4.75,4.777778148651123,4.694444179534912,4.777778148651123,779850.0 1992-03-19,4.611111164093018,4.75,4.611111164093018,4.722221851348877,933750.0 1992-03-20,4.444444179534912,4.527778148651123,4.388888835906982,4.444444179534912,4393800.0 1992-03-23,4.611111164093018,4.611111164093018,4.444444179534912,4.444444179534912,1631700.0 1992-03-24,4.6666669845581055,4.6666669845581055,4.5,4.5833330154418945,1958850.0 1992-03-25,4.888888835906982,4.888888835906982,4.75,4.75,1491750.0 1992-03-26,4.8333330154418945,4.9166669845581055,4.777778148651123,4.9166669845581055,1444050.0 1992-03-27,4.777778148651123,4.9166669845581055,4.694444179534912,4.8333330154418945,2425500.0 1992-03-30,4.6666669845581055,4.75,4.5833330154418945,4.75,2134800.0 1992-03-31,4.5,4.722221851348877,4.5,4.638888835906982,2115000.0 1992-04-01,4.444444179534912,4.5,4.277778148651123,4.444444179534912,3132900.0 1992-04-02,4.4166669845581055,4.5833330154418945,4.388888835906982,4.444444179534912,1429200.0 1992-04-03,4.555555820465088,4.555555820465088,4.3333330154418945,4.4166669845581055,1714050.0 1992-04-06,4.6666669845581055,4.6666669845581055,4.555555820465088,4.555555820465088,680850.0 1992-04-07,4.444444179534912,4.972221851348877,4.4166669845581055,4.888888835906982,1725750.0 1992-04-08,4.5,4.5,4.222221851348877,4.277778148651123,1581750.0 1992-04-09,4.8333330154418945,4.8333330154418945,4.5,4.5,889200.0 1992-04-10,4.694444179534912,5.0,4.694444179534912,4.888888835906982,1040400.0 1992-04-13,4.75,4.75,4.6666669845581055,4.722221851348877,183150.0 1992-04-14,4.8333330154418945,4.888888835906982,4.75,4.75,808200.0 1992-04-15,4.861111164093018,4.944444179534912,4.805555820465088,4.8333330154418945,1050750.0 1992-04-16,4.972221851348877,5.0833330154418945,4.8333330154418945,4.8333330154418945,662850.0 1992-04-20,5.111111164093018,5.277778148651123,5.111111164093018,5.25,2121750.0 1992-04-21,5.055555820465088,5.138888835906982,5.027778148651123,5.055555820465088,937350.0 1992-04-22,5.111111164093018,5.138888835906982,4.972221851348877,5.027778148651123,1803150.0 1992-04-23,5.111111164093018,5.1666669845581055,5.027778148651123,5.138888835906982,810900.0 1992-04-24,5.0833330154418945,5.111111164093018,5.027778148651123,5.0833330154418945,247950.0 1992-04-27,5.0,5.0833330154418945,4.944444179534912,5.055555820465088,160650.0 1992-04-28,4.861111164093018,4.972221851348877,4.8333330154418945,4.972221851348877,367200.0 1992-04-29,5.0833330154418945,5.0833330154418945,4.8333330154418945,4.861111164093018,727200.0 1992-04-30,5.777778148651123,5.777778148651123,5.1666669845581055,5.1666669845581055,4945050.0 1992-05-01,5.6666669845581055,5.722221851348877,5.611111164093018,5.722221851348877,961650.0 1992-05-04,5.75,5.777778148651123,5.527778148651123,5.6666669845581055,1345950.0 1992-05-05,5.75,5.777778148651123,5.638888835906982,5.722221851348877,830700.0 1992-05-06,5.75,5.805555820465088,5.694444179534912,5.75,222750.0 1992-05-07,5.6666669845581055,5.861111164093018,5.6666669845581055,5.722221851348877,362250.0 1992-05-08,5.5833330154418945,5.638888835906982,5.527778148651123,5.638888835906982,316800.0 1992-05-11,5.777778148651123,5.777778148651123,5.555555820465088,5.5833330154418945,464850.0 1992-05-12,5.722221851348877,5.8333330154418945,5.722221851348877,5.805555820465088,1103400.0 1992-05-13,5.5833330154418945,5.777778148651123,5.555555820465088,5.777778148651123,506700.0 1992-05-14,5.4166669845581055,5.638888835906982,5.4166669845581055,5.638888835906982,492750.0 1992-05-15,5.388888835906982,5.4166669845581055,5.305555820465088,5.4166669845581055,603450.0 1992-05-18,5.361111164093018,5.444444179534912,5.305555820465088,5.4166669845581055,328950.0 1992-05-19,5.444444179534912,5.444444179534912,5.305555820465088,5.3333330154418945,346500.0 1992-05-20,5.444444179534912,5.5,5.3333330154418945,5.5,196650.0 1992-05-21,5.361111164093018,5.4166669845581055,5.277778148651123,5.4166669845581055,405450.0 1992-05-22,5.361111164093018,5.388888835906982,5.361111164093018,5.388888835906982,244800.0 1992-05-26,5.4166669845581055,5.444444179534912,5.3333330154418945,5.361111164093018,499500.0 1992-05-27,5.361111164093018,5.4166669845581055,5.3333330154418945,5.4166669845581055,393750.0 1992-05-28,5.3333330154418945,5.361111164093018,5.305555820465088,5.361111164093018,94500.0 1992-05-29,5.305555820465088,5.444444179534912,5.25,5.3333330154418945,1182150.0 1992-06-01,4.972221851348877,5.25,4.972221851348877,5.25,729000.0 1992-06-02,4.9166669845581055,4.972221851348877,4.861111164093018,4.9166669845581055,335250.0 1992-06-03,4.944444179534912,5.0,4.722221851348877,4.8333330154418945,2584800.0 1992-06-04,4.888888835906982,5.1666669845581055,4.888888835906982,4.944444179534912,1691100.0 1992-06-05,4.805555820465088,4.888888835906982,4.777778148651123,4.888888835906982,553050.0 1992-06-08,4.777778148651123,4.861111164093018,4.777778148651123,4.8333330154418945,836550.0 1992-06-09,4.8333330154418945,4.972221851348877,4.8333330154418945,4.8333330154418945,2294550.0 1992-06-10,4.6666669845581055,4.861111164093018,4.638888835906982,4.8333330154418945,1234800.0 1992-06-11,4.555555820465088,4.638888835906982,4.527778148651123,4.638888835906982,278550.0 1992-06-12,4.6666669845581055,4.722221851348877,4.5833330154418945,4.5833330154418945,441450.0 1992-06-15,4.638888835906982,4.638888835906982,4.5833330154418945,4.638888835906982,244800.0 1992-06-16,4.555555820465088,4.638888835906982,4.555555820465088,4.611111164093018,559800.0 1992-06-17,4.555555820465088,4.611111164093018,4.555555820465088,4.555555820465088,931050.0 1992-06-18,4.611111164093018,4.611111164093018,4.472221851348877,4.5,659700.0 1992-06-19,4.75,4.75,4.611111164093018,4.694444179534912,720450.0 1992-06-22,4.694444179534912,4.722221851348877,4.694444179534912,4.722221851348877,235800.0 1992-06-23,4.722221851348877,4.722221851348877,4.694444179534912,4.694444179534912,312750.0 1992-06-24,4.694444179534912,4.722221851348877,4.6666669845581055,4.694444179534912,1192050.0 1992-06-25,4.527778148651123,4.638888835906982,4.527778148651123,4.638888835906982,2026800.0 1992-06-26,4.388888835906982,4.5,4.361111164093018,4.5,1573200.0 1992-06-29,4.555555820465088,4.555555820465088,4.361111164093018,4.361111164093018,1146600.0 1992-06-30,4.527778148651123,4.5833330154418945,4.527778148651123,4.555555820465088,748350.0 1992-07-01,4.722221851348877,4.777778148651123,4.527778148651123,4.555555820465088,1214100.0 1992-07-02,4.3333330154418945,4.6666669845581055,4.194444179534912,4.6666669845581055,5254200.0 1992-07-06,4.361111164093018,4.361111164093018,4.194444179534912,4.277778148651123,1901700.0 1992-07-07,4.3333330154418945,4.555555820465088,4.305555820465088,4.4166669845581055,1785600.0 1992-07-08,4.3333330154418945,4.3333330154418945,4.25,4.25,1193850.0 1992-07-09,4.555555820465088,4.555555820465088,4.277778148651123,4.305555820465088,996750.0 1992-07-10,4.5,4.638888835906982,4.444444179534912,4.611111164093018,1261800.0 1992-07-13,4.527778148651123,4.527778148651123,4.4166669845581055,4.5,901800.0 1992-07-14,4.722221851348877,4.75,4.555555820465088,4.555555820465088,1197000.0 1992-07-15,4.8333330154418945,4.9166669845581055,4.777778148651123,4.777778148651123,1608750.0 1992-07-16,4.8333330154418945,4.861111164093018,4.8333330154418945,4.861111164093018,550800.0 1992-07-17,4.222221851348877,4.361111164093018,4.1666669845581055,4.3333330154418945,3986100.0 1992-07-20,4.305555820465088,4.305555820465088,4.1666669845581055,4.222221851348877,1223550.0 1992-07-21,4.305555820465088,4.361111164093018,4.277778148651123,4.3333330154418945,1219500.0 1992-07-22,4.277778148651123,4.361111164093018,4.277778148651123,4.305555820465088,988650.0 1992-07-23,4.194444179534912,4.277778148651123,4.194444179534912,4.25,1082250.0 1992-07-24,4.1666669845581055,4.222221851348877,4.1666669845581055,4.194444179534912,545400.0 1992-07-27,3.972222089767456,4.194444179534912,3.944443941116333,4.194444179534912,958050.0 1992-07-28,3.944443941116333,4.138888835906982,3.8888890743255615,4.0,2412450.0 1992-07-29,4.1666669845581055,4.1666669845581055,3.972222089767456,3.972222089767456,2157750.0 1992-07-30,4.138888835906982,4.305555820465088,4.0833330154418945,4.222221851348877,1130400.0 1992-07-31,4.222221851348877,4.305555820465088,4.1666669845581055,4.1666669845581055,816300.0 1992-08-03,4.194444179534912,4.277778148651123,4.1666669845581055,4.25,1122300.0 1992-08-04,4.0833330154418945,4.222221851348877,4.0833330154418945,4.222221851348877,816300.0 1992-08-05,4.027778148651123,4.138888835906982,3.972222089767456,4.138888835906982,1014750.0 1992-08-06,3.8611109256744385,4.0,3.8611109256744385,4.0,751500.0 1992-08-07,3.8888890743255615,3.944443941116333,3.8611109256744385,3.8611109256744385,588600.0 1992-08-10,3.9166669845581055,3.972222089767456,3.8888890743255615,3.9166669845581055,487350.0 1992-08-11,3.777777910232544,3.944443941116333,3.722222089767456,3.9166669845581055,500400.0 1992-08-12,3.722222089767456,3.777777910232544,3.694443941116333,3.777777910232544,1304550.0 1992-08-13,3.8888890743255615,3.8888890743255615,3.722222089767456,3.722222089767456,399600.0 1992-08-14,4.027778148651123,4.055555820465088,3.9166669845581055,3.9166669845581055,988650.0 1992-08-17,4.0,4.027778148651123,3.9166669845581055,4.0,558900.0 1992-08-18,4.055555820465088,4.0833330154418945,4.0,4.0,419400.0 1992-08-19,4.111111164093018,4.1666669845581055,4.055555820465088,4.055555820465088,1046250.0 1992-08-20,4.138888835906982,4.1666669845581055,4.111111164093018,4.111111164093018,462600.0 1992-08-21,4.027778148651123,4.1666669845581055,3.972222089767456,4.1666669845581055,597150.0 1992-08-24,3.8888890743255615,4.055555820465088,3.805556058883667,4.0,540900.0 1992-08-25,3.972222089767456,3.972222089767456,3.8333330154418945,3.8611109256744385,420750.0 1992-08-26,3.8333330154418945,3.944443941116333,3.8333330154418945,3.944443941116333,1157400.0 1992-08-27,4.0833330154418945,4.111111164093018,3.8611109256744385,3.8611109256744385,1037250.0 1992-08-28,4.194444179534912,4.194444179534912,4.027778148651123,4.055555820465088,662850.0 1992-08-31,4.305555820465088,4.305555820465088,4.1666669845581055,4.222221851348877,838350.0 1992-09-01,4.305555820465088,4.305555820465088,4.194444179534912,4.305555820465088,821250.0 1992-09-02,4.5833330154418945,4.5833330154418945,4.305555820465088,4.3333330154418945,2642400.0 1992-09-03,4.5833330154418945,4.694444179534912,4.472221851348877,4.6666669845581055,1781550.0 1992-09-04,4.527778148651123,4.5833330154418945,4.472221851348877,4.527778148651123,782100.0 1992-09-08,4.444444179534912,4.555555820465088,4.444444179534912,4.555555820465088,355950.0 1992-09-09,4.305555820465088,4.388888835906982,4.277778148651123,4.388888835906982,1633050.0 1992-09-10,4.1666669845581055,4.361111164093018,4.1666669845581055,4.3333330154418945,1940850.0 1992-09-11,4.25,4.277778148651123,4.1666669845581055,4.1666669845581055,1827450.0 1992-09-14,4.472221851348877,4.527778148651123,4.305555820465088,4.527778148651123,3245400.0 1992-09-15,4.361111164093018,4.4166669845581055,4.305555820465088,4.4166669845581055,803700.0 1992-09-16,4.222221851348877,4.3333330154418945,4.222221851348877,4.3333330154418945,441900.0 1992-09-17,3.6666669845581055,4.0,3.555556058883667,4.0,9954000.0 1992-09-18,3.6388890743255615,3.75,3.6111109256744385,3.694443941116333,2026350.0 1992-09-21,3.722222089767456,3.75,3.6111109256744385,3.6111109256744385,846000.0 1992-09-22,3.944443941116333,4.027778148651123,3.9166669845581055,3.944443941116333,2431350.0 1992-09-23,3.9166669845581055,3.972222089767456,3.9166669845581055,3.944443941116333,824850.0 1992-09-24,3.9166669845581055,3.944443941116333,3.9166669845581055,3.9166669845581055,584550.0 1992-09-25,3.9166669845581055,4.0,3.8888890743255615,3.944443941116333,1900800.0 1992-09-28,3.8611109256744385,3.8888890743255615,3.8333330154418945,3.8611109256744385,448650.0 1992-09-29,3.8333330154418945,3.9166669845581055,3.777777910232544,3.9166669845581055,1167300.0 1992-09-30,3.8611109256744385,3.8888890743255615,3.777777910232544,3.8333330154418945,2549250.0 1992-10-01,3.527777910232544,3.8611109256744385,3.5,3.8333330154418945,3497850.0 1992-10-02,3.3888890743255615,3.5833330154418945,3.3888890743255615,3.527777910232544,4824000.0 1992-10-05,3.305556058883667,3.3333330154418945,2.9166669845581055,3.1666669845581055,7099650.0 1992-10-06,3.4166669845581055,3.4166669845581055,3.3333330154418945,3.3333330154418945,1049850.0 1992-10-07,3.3888890743255615,3.4166669845581055,3.3611109256744385,3.4166669845581055,633600.0 1992-10-08,3.444443941116333,3.444443941116333,3.3888890743255615,3.4166669845581055,384300.0 1992-10-09,3.4166669845581055,3.444443941116333,3.3888890743255615,3.4166669845581055,2345850.0 1992-10-12,3.4166669845581055,3.4166669845581055,3.3888890743255615,3.3888890743255615,262800.0 1992-10-13,3.805556058883667,3.8888890743255615,3.444443941116333,3.472222089767456,4837500.0 1992-10-14,4.0,4.055555820465088,3.8333330154418945,3.8333330154418945,4185000.0 1992-10-15,3.944443941116333,4.0833330154418945,3.9166669845581055,4.027778148651123,1203750.0 1992-10-16,3.805556058883667,3.8888890743255615,3.777777910232544,3.777777910232544,4411800.0 1992-10-19,4.0,4.027778148651123,3.805556058883667,3.805556058883667,1295100.0 1992-10-20,4.027778148651123,4.1666669845581055,4.0,4.1666669845581055,1487700.0 1992-10-21,4.027778148651123,4.0833330154418945,4.0,4.055555820465088,800550.0 1992-10-22,4.194444179534912,4.194444179534912,4.0,4.0,529200.0 1992-10-23,4.222221851348877,4.277778148651123,4.138888835906982,4.222221851348877,476550.0 1992-10-26,4.25,4.277778148651123,4.194444179534912,4.194444179534912,900900.0 1992-10-27,4.1666669845581055,4.277778148651123,4.0833330154418945,4.277778148651123,930600.0 1992-10-28,4.222221851348877,4.25,4.1666669845581055,4.222221851348877,768150.0 1992-10-29,4.277778148651123,4.361111164093018,4.277778148651123,4.3333330154418945,584550.0 1992-10-30,4.1666669845581055,4.277778148651123,4.0833330154418945,4.277778148651123,556200.0 1992-11-02,4.277778148651123,4.3333330154418945,4.1666669845581055,4.1666669845581055,567450.0 1992-11-03,4.138888835906982,4.277778148651123,4.138888835906982,4.277778148651123,428400.0 1992-11-04,4.194444179534912,4.222221851348877,4.1666669845581055,4.1666669845581055,651150.0 1992-11-05,4.25,4.25,4.1666669845581055,4.1666669845581055,249750.0 1992-11-06,4.3333330154418945,4.388888835906982,4.222221851348877,4.25,968850.0 1992-11-09,4.305555820465088,4.361111164093018,4.25,4.305555820465088,895950.0 1992-11-10,4.4166669845581055,4.472221851348877,4.3333330154418945,4.361111164093018,1623600.0 1992-11-11,4.638888835906982,4.6666669845581055,4.444444179534912,4.444444179534912,2337750.0 1992-11-12,4.638888835906982,4.75,4.611111164093018,4.6666669845581055,1291950.0 1992-11-13,4.555555820465088,4.638888835906982,4.527778148651123,4.638888835906982,330750.0 1992-11-16,4.5,4.555555820465088,4.444444179534912,4.555555820465088,583650.0 1992-11-17,4.361111164093018,4.444444179534912,4.361111164093018,4.444444179534912,839700.0 1992-11-18,4.194444179534912,4.361111164093018,4.1666669845581055,4.3333330154418945,2136600.0 1992-11-19,4.3333330154418945,4.4166669845581055,4.25,4.25,410850.0 1992-11-20,4.361111164093018,4.361111164093018,4.277778148651123,4.305555820465088,967950.0 1992-11-23,4.4166669845581055,4.444444179534912,4.305555820465088,4.3333330154418945,774450.0 1992-11-24,4.527778148651123,4.527778148651123,4.388888835906982,4.388888835906982,1669950.0 1992-11-25,4.4166669845581055,4.5833330154418945,4.4166669845581055,4.555555820465088,523350.0 1992-11-27,4.444444179534912,4.5,4.4166669845581055,4.4166669845581055,436050.0 1992-11-30,4.6666669845581055,4.6666669845581055,4.472221851348877,4.5,1454850.0 1992-12-01,4.527778148651123,4.611111164093018,4.472221851348877,4.611111164093018,2556450.0 1992-12-02,4.722221851348877,4.722221851348877,4.611111164093018,4.611111164093018,1742850.0 1992-12-03,4.694444179534912,4.805555820465088,4.6666669845581055,4.75,1355850.0 1992-12-04,4.5833330154418945,4.638888835906982,4.277778148651123,4.444444179534912,5044950.0 1992-12-07,4.972221851348877,4.972221851348877,4.555555820465088,4.555555820465088,2733750.0 1992-12-08,5.222221851348877,5.222221851348877,4.9166669845581055,4.9166669845581055,2106000.0 1992-12-09,5.111111164093018,5.1666669845581055,5.055555820465088,5.1666669845581055,1173600.0 1992-12-10,5.0833330154418945,5.1666669845581055,5.0,5.1666669845581055,986400.0 1992-12-11,4.972221851348877,5.0833330154418945,4.944444179534912,5.0833330154418945,439200.0 1992-12-14,4.9166669845581055,4.972221851348877,4.861111164093018,4.972221851348877,828900.0 1992-12-15,4.8333330154418945,4.888888835906982,4.805555820465088,4.888888835906982,934650.0 1992-12-16,4.8333330154418945,4.861111164093018,4.777778148651123,4.805555820465088,499050.0 1992-12-17,5.055555820465088,5.0833330154418945,4.805555820465088,4.805555820465088,998550.0 1992-12-18,4.861111164093018,5.055555820465088,4.861111164093018,5.055555820465088,1255950.0 1992-12-21,4.75,4.9166669845581055,4.75,4.888888835906982,782550.0 1992-12-22,4.777778148651123,4.805555820465088,4.75,4.805555820465088,490500.0 1992-12-23,4.75,4.75,4.722221851348877,4.722221851348877,619200.0 1992-12-24,4.75,4.75,4.722221851348877,4.722221851348877,118350.0 1992-12-28,4.805555820465088,4.8333330154418945,4.75,4.75,259650.0 1992-12-29,4.8333330154418945,4.861111164093018,4.75,4.777778148651123,472500.0 1992-12-30,4.861111164093018,4.888888835906982,4.805555820465088,4.888888835906982,702900.0 1992-12-31,4.75,4.8333330154418945,4.75,4.805555820465088,220500.0 1993-01-04,4.5833330154418945,4.8333330154418945,4.5833330154418945,4.8333330154418945,1270350.0 1993-01-05,4.444444179534912,4.555555820465088,4.4166669845581055,4.527778148651123,2686950.0 1993-01-06,4.444444179534912,4.527778148651123,4.4166669845581055,4.444444179534912,1091250.0 1993-01-07,4.6666669845581055,4.75,4.444444179534912,4.472221851348877,1366650.0 1993-01-08,4.5833330154418945,4.694444179534912,4.472221851348877,4.6666669845581055,612450.0 1993-01-11,4.611111164093018,4.638888835906982,4.555555820465088,4.555555820465088,165600.0 1993-01-12,4.4166669845581055,4.5833330154418945,4.388888835906982,4.472221851348877,764550.0 1993-01-13,4.3333330154418945,4.5,4.222221851348877,4.5,2188350.0 1993-01-14,4.722221851348877,4.75,4.388888835906982,4.388888835906982,1547550.0 1993-01-15,4.722221851348877,4.861111164093018,4.638888835906982,4.638888835906982,1224450.0 1993-01-18,4.638888835906982,4.694444179534912,4.611111164093018,4.638888835906982,560250.0 1993-01-19,5.055555820465088,5.055555820465088,4.527778148651123,4.638888835906982,1400850.0 1993-01-20,4.888888835906982,5.0833330154418945,4.5,4.6666669845581055,8246250.0 1993-01-21,5.111111164093018,5.305555820465088,4.972221851348877,5.055555820465088,3585150.0 1993-01-22,5.194444179534912,5.194444179534912,5.0833330154418945,5.194444179534912,1408950.0 1993-01-25,5.3333330154418945,5.388888835906982,5.222221851348877,5.222221851348877,2970450.0 1993-01-26,5.25,5.4166669845581055,5.222221851348877,5.388888835906982,2047050.0 1993-01-27,5.055555820465088,5.222221851348877,5.0,5.222221851348877,859500.0 1993-01-28,5.138888835906982,5.194444179534912,5.055555820465088,5.055555820465088,1026450.0 1993-01-29,4.9166669845581055,5.222221851348877,4.9166669845581055,5.194444179534912,2554650.0 1993-02-01,4.972221851348877,5.027778148651123,4.861111164093018,5.027778148651123,1092600.0 1993-02-02,4.972221851348877,4.972221851348877,4.9166669845581055,4.972221851348877,813150.0 1993-02-03,5.027778148651123,5.1666669845581055,4.972221851348877,4.972221851348877,2129400.0 1993-02-04,4.8333330154418945,5.027778148651123,4.777778148651123,5.027778148651123,1100250.0 1993-02-05,4.8333330154418945,4.944444179534912,4.6666669845581055,4.861111164093018,1082250.0 1993-02-08,4.805555820465088,4.9166669845581055,4.777778148651123,4.805555820465088,819000.0 1993-02-09,4.722221851348877,4.805555820465088,4.694444179534912,4.777778148651123,595350.0 1993-02-10,4.75,4.8333330154418945,4.75,4.777778148651123,945450.0 1993-02-11,4.75,4.8333330154418945,4.722221851348877,4.777778148651123,1067400.0 1993-02-12,4.611111164093018,4.694444179534912,4.611111164093018,4.694444179534912,852300.0 1993-02-16,4.444444179534912,4.555555820465088,4.388888835906982,4.555555820465088,1289700.0 1993-02-17,4.1666669845581055,4.388888835906982,4.111111164093018,4.388888835906982,4171500.0 1993-02-18,4.222221851348877,4.277778148651123,4.138888835906982,4.194444179534912,2106900.0 1993-02-19,4.222221851348877,4.277778148651123,4.194444179534912,4.222221851348877,1053450.0 1993-02-22,4.222221851348877,4.305555820465088,4.1666669845581055,4.222221851348877,748800.0 1993-02-23,4.0833330154418945,4.3333330154418945,4.055555820465088,4.3333330154418945,969300.0 1993-02-24,4.111111164093018,4.111111164093018,3.9166669845581055,4.055555820465088,971100.0 1993-02-25,4.277778148651123,4.277778148651123,4.138888835906982,4.138888835906982,425700.0 1993-02-26,4.305555820465088,4.4166669845581055,4.138888835906982,4.222221851348877,1623600.0 1993-03-01,4.277778148651123,4.388888835906982,4.25,4.3333330154418945,702450.0 1993-03-02,4.222221851348877,4.305555820465088,4.138888835906982,4.305555820465088,397800.0 1993-03-03,4.25,4.277778148651123,4.1666669845581055,4.277778148651123,551250.0 1993-03-04,4.1666669845581055,4.277778148651123,4.138888835906982,4.222221851348877,462600.0 1993-03-05,4.1666669845581055,4.222221851348877,4.055555820465088,4.138888835906982,1133100.0 1993-03-08,4.1666669845581055,4.194444179534912,4.138888835906982,4.1666669845581055,420750.0 1993-03-09,4.25,4.277778148651123,4.194444179534912,4.194444179534912,785250.0 1993-03-10,4.361111164093018,4.388888835906982,4.25,4.277778148651123,2596050.0 1993-03-11,4.277778148651123,4.444444179534912,4.138888835906982,4.194444179534912,2223000.0 1993-03-12,4.1666669845581055,4.194444179534912,4.0833330154418945,4.194444179534912,3233250.0 1993-03-15,3.9166669845581055,4.1666669845581055,3.8888890743255615,4.138888835906982,1287900.0 1993-03-16,3.9166669845581055,3.972222089767456,3.8333330154418945,3.8333330154418945,1528650.0 1993-03-17,3.8333330154418945,3.944443941116333,3.805556058883667,3.9166669845581055,968850.0 1993-03-18,3.75,3.8611109256744385,3.6111109256744385,3.8333330154418945,1299600.0 1993-03-19,3.6666669845581055,3.722222089767456,3.6666669845581055,3.694443941116333,1143000.0 1993-03-22,2.3333330154418945,2.3611109256744385,2.055556058883667,2.055556058883667,26719200.0 1993-03-23,2.25,2.3888890743255615,2.222222089767456,2.3333330154418945,7317900.0 1993-03-24,2.25,2.305556058883667,2.194443941116333,2.25,3367800.0 1993-03-25,2.25,2.277777910232544,2.222222089767456,2.25,1781550.0 1993-03-26,2.277777910232544,2.3333330154418945,2.25,2.277777910232544,1557900.0 1993-03-29,2.25,2.3333330154418945,2.25,2.305556058883667,1926900.0 1993-03-30,2.3333330154418945,2.3333330154418945,2.194443941116333,2.277777910232544,1986300.0 1993-03-31,2.3333330154418945,2.3611109256744385,2.25,2.3611109256744385,2701800.0 1993-04-01,2.3888890743255615,2.3888890743255615,2.305556058883667,2.3333330154418945,1647450.0 1993-04-02,2.277777910232544,2.3611109256744385,2.25,2.3611109256744385,1828350.0 1993-04-05,2.222222089767456,2.277777910232544,2.194443941116333,2.25,2579850.0 1993-04-06,2.1388890743255615,2.222222089767456,2.027777910232544,2.222222089767456,3782250.0 1993-04-07,2.1388890743255615,2.1666669845581055,2.055556058883667,2.1388890743255615,2758500.0 1993-04-08,2.1388890743255615,2.1666669845581055,2.0833330154418945,2.1388890743255615,2059650.0 1993-04-12,2.0,2.1666669845581055,2.0,2.1388890743255615,1891800.0 1993-04-13,2.0,2.055556058883667,1.9166669845581055,1.944443941116333,3215250.0 1993-04-14,2.1388890743255615,2.1388890743255615,1.9722219705581665,2.0,1680750.0 1993-04-15,2.1111109256744385,2.1388890743255615,2.027777910232544,2.1111109256744385,1483200.0 1993-04-16,1.861111044883728,2.0,1.8333330154418945,2.0,8100450.0 1993-04-19,1.9166669845581055,1.944443941116333,1.888888955116272,1.9166669845581055,4001850.0 1993-04-20,2.027777910232544,2.027777910232544,1.888888955116272,1.888888955116272,3041100.0 1993-04-21,2.0,2.055556058883667,2.0,2.0,1909350.0 1993-04-22,2.0,2.055556058883667,2.0,2.0,1156500.0 1993-04-23,2.0,2.027777910232544,1.9722219705581665,2.0,1816200.0 1993-04-26,1.9166669845581055,2.0,1.9166669845581055,2.0,1874250.0 1993-04-27,2.0,2.0,1.9166669845581055,1.9166669845581055,1097550.0 1993-04-28,2.0,2.027777910232544,1.944443941116333,1.9722219705581665,1404450.0 1993-04-29,1.944443941116333,2.0,1.944443941116333,1.9722219705581665,466200.0 1993-04-30,2.055556058883667,2.055556058883667,1.9722219705581665,1.9722219705581665,1262250.0 1993-05-03,2.055556058883667,2.0833330154418945,2.055556058883667,2.055556058883667,1189350.0 1993-05-04,2.055556058883667,2.0833330154418945,2.055556058883667,2.055556058883667,7313400.0 1993-05-05,2.027777910232544,2.055556058883667,2.027777910232544,2.027777910232544,1572300.0 1993-05-06,2.0,2.055556058883667,2.0,2.027777910232544,898200.0 1993-05-07,2.055556058883667,2.0833330154418945,2.0,2.0,828450.0 1993-05-10,2.0833330154418945,2.0833330154418945,2.055556058883667,2.055556058883667,562500.0 1993-05-11,2.0833330154418945,2.0833330154418945,2.055556058883667,2.055556058883667,404100.0 1993-05-12,2.277777910232544,2.305556058883667,2.055556058883667,2.055556058883667,2020950.0 1993-05-13,2.3333330154418945,2.4166669845581055,2.25,2.305556058883667,2549700.0 1993-05-14,2.527777910232544,2.6111109256744385,2.3611109256744385,2.3611109256744385,2376000.0 1993-05-17,2.444443941116333,2.527777910232544,2.3888890743255615,2.5,1723950.0 1993-05-18,2.4166669845581055,2.444443941116333,2.3611109256744385,2.4166669845581055,1120500.0 1993-05-19,2.3888890743255615,2.444443941116333,2.3611109256744385,2.444443941116333,1899450.0 1993-05-20,2.6388890743255615,2.722222089767456,2.472222089767456,2.555556058883667,4585500.0 1993-05-21,2.722222089767456,2.75,2.6111109256744385,2.6388890743255615,3859200.0 1993-05-24,2.694443941116333,2.722222089767456,2.6111109256744385,2.722222089767456,1231650.0 1993-05-25,2.6388890743255615,2.694443941116333,2.6111109256744385,2.694443941116333,829800.0 1993-05-26,2.6388890743255615,2.722222089767456,2.6388890743255615,2.6666669845581055,2334600.0 1993-05-27,2.694443941116333,2.722222089767456,2.6111109256744385,2.6666669845581055,1447200.0 1993-05-28,2.6666669845581055,2.694443941116333,2.6388890743255615,2.6666669845581055,757350.0 1993-06-01,2.6388890743255615,2.694443941116333,2.6388890743255615,2.6666669845581055,653850.0 1993-06-02,2.6111109256744385,2.6666669845581055,2.6111109256744385,2.6666669845581055,720450.0 1993-06-03,2.6388890743255615,2.6388890743255615,2.527777910232544,2.6388890743255615,1386900.0 1993-06-04,2.6111109256744385,2.6388890743255615,2.5833330154418945,2.6388890743255615,502200.0 1993-06-07,2.527777910232544,2.6111109256744385,2.5,2.6111109256744385,605250.0 1993-06-08,2.4166669845581055,2.527777910232544,2.4166669845581055,2.527777910232544,1083150.0 1993-06-09,2.4166669845581055,2.472222089767456,2.4166669845581055,2.444443941116333,871650.0 1993-06-10,2.5,2.527777910232544,2.444443941116333,2.444443941116333,2101950.0 1993-06-11,2.555556058883667,2.5833330154418945,2.527777910232544,2.527777910232544,1698300.0 1993-06-14,2.6111109256744385,2.6111109256744385,2.527777910232544,2.555556058883667,863100.0 1993-06-15,2.8611109256744385,2.8888890743255615,2.6388890743255615,2.694443941116333,3623850.0 1993-06-16,3.055556058883667,3.055556058883667,2.777777910232544,2.9166669845581055,3011400.0 1993-06-17,2.9166669845581055,3.027777910232544,2.9166669845581055,3.027777910232544,909000.0 1993-06-18,2.777777910232544,2.8888890743255615,2.777777910232544,2.8611109256744385,988650.0 1993-06-21,2.777777910232544,2.805556058883667,2.777777910232544,2.777777910232544,531450.0 1993-06-22,2.8888890743255615,2.972222089767456,2.805556058883667,2.805556058883667,1771650.0 1993-06-23,2.8333330154418945,2.8611109256744385,2.75,2.8611109256744385,769950.0 1993-06-24,2.8333330154418945,2.8333330154418945,2.75,2.8333330154418945,1359000.0 1993-06-25,3.027777910232544,3.027777910232544,2.9166669845581055,2.972222089767456,3363750.0 1993-06-28,3.0833330154418945,3.1388890743255615,3.0,3.027777910232544,1437750.0 1993-06-29,2.9166669845581055,3.0833330154418945,2.8888890743255615,3.0833330154418945,1348200.0 1993-06-30,3.027777910232544,3.055556058883667,2.944443941116333,2.944443941116333,1186200.0 1993-07-01,3.027777910232544,3.0833330154418945,2.972222089767456,3.027777910232544,1199250.0 1993-07-02,3.055556058883667,3.0833330154418945,3.027777910232544,3.055556058883667,661950.0 1993-07-06,3.027777910232544,3.0833330154418945,3.0,3.055556058883667,978300.0 1993-07-07,3.0,3.055556058883667,2.972222089767456,3.055556058883667,234000.0 1993-07-08,2.944443941116333,2.972222089767456,2.9166669845581055,2.972222089767456,515700.0 1993-07-09,2.8888890743255615,2.944443941116333,2.8888890743255615,2.8888890743255615,675450.0 1993-07-12,3.0833330154418945,3.1111109256744385,2.9166669845581055,2.9166669845581055,1678950.0 1993-07-13,3.0833330154418945,3.1111109256744385,3.055556058883667,3.1111109256744385,781200.0 1993-07-14,3.1666669845581055,3.1666669845581055,3.1111109256744385,3.1111109256744385,1948050.0 1993-07-15,3.1111109256744385,3.194443941116333,3.055556058883667,3.194443941116333,1383750.0 1993-07-16,2.8888890743255615,3.0,2.8333330154418945,3.0,2491200.0 1993-07-19,2.9166669845581055,3.0,2.8888890743255615,2.8888890743255615,658350.0 1993-07-20,2.9166669845581055,2.972222089767456,2.8888890743255615,2.9166669845581055,751950.0 1993-07-21,2.944443941116333,3.0,2.9166669845581055,2.9166669845581055,841050.0 1993-07-22,2.9166669845581055,2.972222089767456,2.9166669845581055,2.972222089767456,295650.0 1993-07-23,2.8333330154418945,2.9166669845581055,2.8333330154418945,2.9166669845581055,1453050.0 1993-07-26,2.8888890743255615,2.8888890743255615,2.805556058883667,2.8333330154418945,710550.0 1993-07-27,2.805556058883667,2.9166669845581055,2.805556058883667,2.8888890743255615,1074150.0 1993-07-28,2.777777910232544,2.8333330154418945,2.777777910232544,2.805556058883667,1272600.0 1993-07-29,2.694443941116333,2.805556058883667,2.6666669845581055,2.805556058883667,1431900.0 1993-07-30,2.6666669845581055,2.722222089767456,2.6388890743255615,2.694443941116333,289800.0 1993-08-02,2.6666669845581055,2.694443941116333,2.6388890743255615,2.6666669845581055,1030950.0 1993-08-03,2.6111109256744385,2.6666669845581055,2.6111109256744385,2.6666669845581055,424350.0 1993-08-04,2.6388890743255615,2.6388890743255615,2.6111109256744385,2.6388890743255615,557100.0 1993-08-05,2.694443941116333,2.722222089767456,2.6111109256744385,2.6388890743255615,825300.0 1993-08-06,2.694443941116333,2.722222089767456,2.6666669845581055,2.694443941116333,535050.0 1993-08-09,2.6666669845581055,2.694443941116333,2.6666669845581055,2.694443941116333,346050.0 1993-08-10,2.6388890743255615,2.6666669845581055,2.6111109256744385,2.6666669845581055,272700.0 1993-08-11,2.8611109256744385,3.055556058883667,2.6111109256744385,2.6666669845581055,6766650.0 1993-08-12,2.944443941116333,3.0,2.8611109256744385,2.9166669845581055,2573100.0 1993-08-13,2.8888890743255615,2.944443941116333,2.8611109256744385,2.944443941116333,792450.0 1993-08-16,2.805556058883667,2.8888890743255615,2.805556058883667,2.8888890743255615,472950.0 1993-08-17,2.777777910232544,2.8611109256744385,2.777777910232544,2.805556058883667,967950.0 1993-08-18,2.944443941116333,2.972222089767456,2.805556058883667,2.8333330154418945,1653750.0 1993-08-19,2.8611109256744385,2.972222089767456,2.8611109256744385,2.972222089767456,354600.0 1993-08-20,2.8333330154418945,2.8611109256744385,2.8333330154418945,2.8611109256744385,247950.0 1993-08-23,2.8611109256744385,2.8611109256744385,2.75,2.8611109256744385,491850.0 1993-08-24,2.805556058883667,2.8888890743255615,2.805556058883667,2.8611109256744385,241200.0 1993-08-25,2.8611109256744385,2.8611109256744385,2.8333330154418945,2.8333330154418945,862200.0 1993-08-26,2.777777910232544,2.8611109256744385,2.777777910232544,2.8611109256744385,1223100.0 1993-08-27,2.75,2.805556058883667,2.75,2.777777910232544,460350.0 1993-08-30,2.6388890743255615,2.75,2.6111109256744385,2.75,1175400.0 1993-08-31,2.6388890743255615,2.6388890743255615,2.5833330154418945,2.6388890743255615,1573650.0 1993-09-01,2.6111109256744385,2.6388890743255615,2.5833330154418945,2.6388890743255615,450450.0 1993-09-02,2.6111109256744385,2.6388890743255615,2.5833330154418945,2.6388890743255615,634950.0 1993-09-03,2.5833330154418945,2.6111109256744385,2.527777910232544,2.5833330154418945,505800.0 1993-09-07,2.527777910232544,2.555556058883667,2.5,2.5,1243800.0 1993-09-08,2.3888890743255615,2.5,2.3611109256744385,2.5,1069200.0 1993-09-09,2.472222089767456,2.5,2.3888890743255615,2.3888890743255615,1217700.0 1993-09-10,2.472222089767456,2.5,2.472222089767456,2.5,208800.0 1993-09-13,2.4166669845581055,2.472222089767456,2.4166669845581055,2.444443941116333,822600.0 1993-09-14,2.3611109256744385,2.4166669845581055,2.3333330154418945,2.3888890743255615,431550.0 1993-09-15,2.4166669845581055,2.472222089767456,2.3611109256744385,2.3611109256744385,1255950.0 1993-09-16,2.4166669845581055,2.444443941116333,2.3888890743255615,2.4166669845581055,558000.0 1993-09-17,2.3611109256744385,2.3888890743255615,2.3611109256744385,2.3888890743255615,318150.0 1993-09-20,2.3611109256744385,2.3888890743255615,2.3333330154418945,2.3611109256744385,710100.0 1993-09-21,2.277777910232544,2.3333330154418945,2.25,2.3333330154418945,595350.0 1993-09-22,2.25,2.305556058883667,2.222222089767456,2.25,1919250.0 1993-09-23,2.1666669845581055,2.25,2.1666669845581055,2.25,956700.0 1993-09-24,2.3611109256744385,2.3888890743255615,2.194443941116333,2.194443941116333,1100700.0 1993-09-27,2.3888890743255615,2.472222089767456,2.3611109256744385,2.3611109256744385,896850.0 1993-09-28,2.3333330154418945,2.4166669845581055,2.3333330154418945,2.3888890743255615,637200.0 1993-09-29,2.305556058883667,2.3611109256744385,2.277777910232544,2.3333330154418945,447750.0 1993-09-30,2.3333330154418945,2.3611109256744385,2.305556058883667,2.305556058883667,413550.0 1993-10-01,2.4166669845581055,2.4166669845581055,2.305556058883667,2.305556058883667,512100.0 1993-10-04,2.3888890743255615,2.4166669845581055,2.3611109256744385,2.4166669845581055,326700.0 1993-10-05,2.3333330154418945,2.4166669845581055,2.305556058883667,2.3888890743255615,267750.0 1993-10-06,2.305556058883667,2.3888890743255615,2.305556058883667,2.305556058883667,777600.0 1993-10-07,2.3611109256744385,2.3888890743255615,2.305556058883667,2.3333330154418945,454950.0 1993-10-08,2.5,2.5,2.3611109256744385,2.3611109256744385,836550.0 1993-10-11,2.555556058883667,2.5833330154418945,2.472222089767456,2.472222089767456,905400.0 1993-10-12,2.527777910232544,2.6388890743255615,2.527777910232544,2.555556058883667,1114200.0 1993-10-13,2.6111109256744385,2.6388890743255615,2.555556058883667,2.555556058883667,1603350.0 1993-10-14,2.555556058883667,2.6388890743255615,2.555556058883667,2.6388890743255615,657900.0 1993-10-15,2.5833330154418945,2.6388890743255615,2.5833330154418945,2.5833330154418945,478800.0 1993-10-18,2.527777910232544,2.6388890743255615,2.527777910232544,2.5833330154418945,666000.0 1993-10-19,2.527777910232544,2.6666669845581055,2.527777910232544,2.527777910232544,1165050.0 1993-10-20,2.4166669845581055,2.527777910232544,2.3611109256744385,2.527777910232544,672300.0 1993-10-21,2.4166669845581055,2.444443941116333,2.305556058883667,2.4166669845581055,2637450.0 1993-10-22,2.4166669845581055,2.527777910232544,2.4166669845581055,2.4166669845581055,640800.0 1993-10-25,2.444443941116333,2.472222089767456,2.3888890743255615,2.4166669845581055,395550.0 1993-10-26,2.472222089767456,2.5,2.444443941116333,2.472222089767456,266400.0 1993-10-27,2.555556058883667,2.5833330154418945,2.444443941116333,2.444443941116333,962100.0 1993-10-28,2.5833330154418945,2.5833330154418945,2.527777910232544,2.555556058883667,1104750.0 1993-10-29,2.5833330154418945,2.6111109256744385,2.527777910232544,2.5833330154418945,575550.0 1993-11-01,2.6666669845581055,2.6666669845581055,2.5833330154418945,2.6388890743255615,886950.0 1993-11-02,2.6666669845581055,2.6666669845581055,2.6111109256744385,2.6388890743255615,676800.0 1993-11-03,2.6388890743255615,2.722222089767456,2.6388890743255615,2.6666669845581055,1054800.0 1993-11-04,2.555556058883667,2.6666669845581055,2.555556058883667,2.6388890743255615,821700.0 1993-11-05,2.6111109256744385,2.6111109256744385,2.5,2.527777910232544,547200.0 1993-11-08,2.6111109256744385,2.6111109256744385,2.527777910232544,2.6111109256744385,479700.0 1993-11-09,2.555556058883667,2.6111109256744385,2.555556058883667,2.6111109256744385,463500.0 1993-11-10,2.555556058883667,2.5833330154418945,2.527777910232544,2.555556058883667,411750.0 1993-11-11,2.6111109256744385,2.6111109256744385,2.555556058883667,2.555556058883667,706950.0 1993-11-12,2.555556058883667,2.6111109256744385,2.555556058883667,2.6111109256744385,1552500.0 1993-11-15,2.555556058883667,2.5833330154418945,2.555556058883667,2.555556058883667,372150.0 1993-11-16,2.555556058883667,2.555556058883667,2.527777910232544,2.555556058883667,259650.0 1993-11-17,2.444443941116333,2.555556058883667,2.444443941116333,2.527777910232544,605700.0 1993-11-18,2.472222089767456,2.5,2.444443941116333,2.472222089767456,448650.0 1993-11-19,2.4166669845581055,2.472222089767456,2.3888890743255615,2.472222089767456,622800.0 1993-11-22,2.4166669845581055,2.444443941116333,2.3611109256744385,2.3888890743255615,360000.0 1993-11-23,2.527777910232544,2.555556058883667,2.444443941116333,2.444443941116333,640800.0 1993-11-24,2.6111109256744385,2.6388890743255615,2.527777910232544,2.527777910232544,1102500.0 1993-11-26,2.6388890743255615,2.6388890743255615,2.6111109256744385,2.6111109256744385,88650.0 1993-11-29,2.5833330154418945,2.6388890743255615,2.5833330154418945,2.6111109256744385,818550.0 1993-11-30,2.472222089767456,2.5833330154418945,2.472222089767456,2.5833330154418945,304650.0 1993-12-01,2.6111109256744385,2.6388890743255615,2.5833330154418945,2.6111109256744385,850050.0 1993-12-02,2.694443941116333,2.75,2.6111109256744385,2.6111109256744385,1011600.0 1993-12-03,2.722222089767456,2.722222089767456,2.6666669845581055,2.694443941116333,819450.0 1993-12-06,2.8333330154418945,2.8333330154418945,2.694443941116333,2.722222089767456,1244250.0 1993-12-07,2.805556058883667,2.9166669845581055,2.777777910232544,2.8333330154418945,825750.0 1993-12-08,2.75,2.8611109256744385,2.75,2.8611109256744385,522450.0 1993-12-09,2.722222089767456,2.805556058883667,2.722222089767456,2.805556058883667,912600.0 1993-12-10,2.694443941116333,2.722222089767456,2.6666669845581055,2.694443941116333,267750.0 1993-12-13,2.694443941116333,2.694443941116333,2.6666669845581055,2.6666669845581055,249750.0 1993-12-14,2.6666669845581055,2.694443941116333,2.6666669845581055,2.6666669845581055,2823300.0 1993-12-15,2.694443941116333,2.722222089767456,2.6666669845581055,2.6666669845581055,174600.0 1993-12-16,2.6666669845581055,2.722222089767456,2.6666669845581055,2.694443941116333,274050.0 1993-12-17,2.6388890743255615,2.722222089767456,2.6388890743255615,2.694443941116333,384300.0 1993-12-20,2.5833330154418945,2.6111109256744385,2.527777910232544,2.527777910232544,504000.0 1993-12-21,2.555556058883667,2.5833330154418945,2.527777910232544,2.555556058883667,319500.0 1993-12-22,2.527777910232544,2.6388890743255615,2.472222089767456,2.527777910232544,522900.0 1993-12-23,2.6111109256744385,2.6111109256744385,2.5,2.5,415800.0 1993-12-27,2.527777910232544,2.5833330154418945,2.5,2.5833330154418945,201600.0 1993-12-28,2.555556058883667,2.5833330154418945,2.527777910232544,2.555556058883667,513900.0 1993-12-29,2.5833330154418945,2.5833330154418945,2.527777910232544,2.555556058883667,200700.0 1993-12-30,2.527777910232544,2.555556058883667,2.5,2.555556058883667,575550.0 1993-12-31,2.5833330154418945,2.5833330154418945,2.5,2.527777910232544,616500.0 1994-01-03,2.527777910232544,2.555556058883667,2.5,2.555556058883667,192600.0 1994-01-04,2.444443941116333,2.555556058883667,2.444443941116333,2.527777910232544,1219050.0 1994-01-05,2.472222089767456,2.472222089767456,2.444443941116333,2.444443941116333,694800.0 1994-01-06,2.4166669845581055,2.5,2.4166669845581055,2.472222089767456,652950.0 1994-01-07,2.3888890743255615,2.4166669845581055,2.3333330154418945,2.4166669845581055,555300.0 1994-01-10,2.3333330154418945,2.4166669845581055,2.305556058883667,2.4166669845581055,953550.0 1994-01-11,2.3333330154418945,2.3333330154418945,2.277777910232544,2.277777910232544,629550.0 1994-01-12,2.3333330154418945,2.3611109256744385,2.277777910232544,2.3333330154418945,462150.0 1994-01-13,2.4166669845581055,2.444443941116333,2.3611109256744385,2.3611109256744385,589050.0 1994-01-14,2.472222089767456,2.5,2.444443941116333,2.444443941116333,1446300.0 1994-01-17,2.472222089767456,2.472222089767456,2.444443941116333,2.472222089767456,462150.0 1994-01-18,2.5,2.527777910232544,2.4166669845581055,2.472222089767456,1597050.0 1994-01-19,2.5,2.527777910232544,2.472222089767456,2.472222089767456,984150.0 1994-01-20,2.472222089767456,2.472222089767456,2.444443941116333,2.472222089767456,810450.0 1994-01-21,2.444443941116333,2.472222089767456,2.4166669845581055,2.4166669845581055,1650600.0 1994-01-24,2.472222089767456,2.555556058883667,2.472222089767456,2.472222089767456,1580850.0 1994-01-25,2.472222089767456,2.5,2.444443941116333,2.472222089767456,377100.0 1994-01-26,2.3888890743255615,2.444443941116333,2.3888890743255615,2.444443941116333,949050.0 1994-01-27,2.444443941116333,2.472222089767456,2.3611109256744385,2.3888890743255615,1967850.0 1994-01-28,2.444443941116333,2.527777910232544,2.444443941116333,2.472222089767456,2357550.0 1994-01-31,2.444443941116333,2.444443941116333,2.3333330154418945,2.3888890743255615,2245050.0 1994-02-01,2.5,2.527777910232544,2.4166669845581055,2.444443941116333,2321550.0 1994-02-02,2.6111109256744385,2.6388890743255615,2.472222089767456,2.472222089767456,1765350.0 1994-02-03,2.777777910232544,2.8333330154418945,2.694443941116333,2.75,2477700.0 1994-02-04,2.6666669845581055,2.8611109256744385,2.6666669845581055,2.8333330154418945,3210300.0 1994-02-07,2.722222089767456,2.722222089767456,2.5833330154418945,2.6111109256744385,2937150.0 1994-02-08,2.8333330154418945,2.8611109256744385,2.777777910232544,2.777777910232544,1433700.0 1994-02-09,2.8333330154418945,2.8333330154418945,2.777777910232544,2.8333330154418945,608850.0 1994-02-10,2.777777910232544,2.8611109256744385,2.75,2.8333330154418945,954900.0 1994-02-11,2.8611109256744385,2.8611109256744385,2.75,2.75,729450.0 1994-02-14,2.805556058883667,2.8611109256744385,2.777777910232544,2.8333330154418945,437850.0 1994-02-15,2.944443941116333,2.944443941116333,2.8333330154418945,2.8333330154418945,2504700.0 1994-02-16,2.9166669845581055,3.0,2.8888890743255615,2.972222089767456,2056500.0 1994-02-17,2.8333330154418945,2.944443941116333,2.8333330154418945,2.944443941116333,1121400.0 1994-02-18,2.8333330154418945,2.8611109256744385,2.805556058883667,2.8333330154418945,835200.0 1994-02-22,2.75,2.8333330154418945,2.722222089767456,2.8333330154418945,895950.0 1994-02-23,2.777777910232544,2.805556058883667,2.722222089767456,2.75,677250.0 1994-02-24,2.8333330154418945,2.8333330154418945,2.777777910232544,2.777777910232544,1657800.0 1994-02-25,2.8611109256744385,2.8611109256744385,2.805556058883667,2.805556058883667,527850.0 1994-02-28,2.8888890743255615,2.944443941116333,2.8611109256744385,2.8888890743255615,1099350.0 1994-03-01,2.8333330154418945,2.8888890743255615,2.777777910232544,2.8888890743255615,665550.0 1994-03-02,2.777777910232544,2.805556058883667,2.75,2.777777910232544,575100.0 1994-03-03,2.722222089767456,2.777777910232544,2.722222089767456,2.777777910232544,362700.0 1994-03-04,2.777777910232544,2.777777910232544,2.722222089767456,2.75,379350.0 1994-03-07,2.75,2.75,2.694443941116333,2.722222089767456,894150.0 1994-03-08,2.694443941116333,2.75,2.6666669845581055,2.75,620550.0 1994-03-09,2.6666669845581055,2.722222089767456,2.6388890743255615,2.694443941116333,391950.0 1994-03-10,2.6111109256744385,2.6388890743255615,2.5833330154418945,2.6388890743255615,967950.0 1994-03-11,2.6111109256744385,2.6388890743255615,2.6111109256744385,2.6388890743255615,406800.0 1994-03-14,2.6111109256744385,2.6388890743255615,2.5833330154418945,2.6111109256744385,704700.0 1994-03-15,2.6111109256744385,2.6388890743255615,2.5833330154418945,2.6111109256744385,206550.0 1994-03-16,2.6111109256744385,2.6666669845581055,2.6111109256744385,2.6388890743255615,2374650.0 1994-03-17,2.75,2.777777910232544,2.6111109256744385,2.6111109256744385,2643750.0 1994-03-18,3.1388890743255615,3.194443941116333,2.722222089767456,2.777777910232544,8548650.0 1994-03-21,3.4166669845581055,3.444443941116333,3.305556058883667,3.444443941116333,7289550.0 1994-03-22,3.3888890743255615,3.472222089767456,3.305556058883667,3.4166669845581055,4796550.0 1994-03-23,3.305556058883667,3.3611109256744385,3.25,3.3611109256744385,2386350.0 1994-03-24,3.222222089767456,3.305556058883667,3.194443941116333,3.277777910232544,1554750.0 1994-03-25,3.277777910232544,3.305556058883667,3.222222089767456,3.25,2103750.0 1994-03-28,3.25,3.277777910232544,3.222222089767456,3.25,1080450.0 1994-03-29,3.1388890743255615,3.25,3.1388890743255615,3.222222089767456,1946700.0 1994-03-30,3.055556058883667,3.1388890743255615,3.055556058883667,3.0833330154418945,2508750.0 1994-03-31,3.1111109256744385,3.1111109256744385,2.8888890743255615,3.0833330154418945,2047950.0 1994-04-04,3.055556058883667,3.1111109256744385,2.944443941116333,3.0,1216800.0 1994-04-05,3.222222089767456,3.222222089767456,3.0833330154418945,3.0833330154418945,1210050.0 1994-04-06,3.1388890743255615,3.25,3.1111109256744385,3.25,1379700.0 1994-04-07,3.1111109256744385,3.1388890743255615,3.0833330154418945,3.1388890743255615,693450.0 1994-04-08,3.1666669845581055,3.1666669845581055,3.1111109256744385,3.1388890743255615,699300.0 1994-04-11,3.194443941116333,3.222222089767456,3.1111109256744385,3.1666669845581055,694800.0 1994-04-12,3.0833330154418945,3.1666669845581055,3.027777910232544,3.1666669845581055,530100.0 1994-04-13,3.0,3.055556058883667,2.9166669845581055,3.027777910232544,778500.0 1994-04-14,3.0,3.055556058883667,2.972222089767456,3.0,772200.0 1994-04-15,3.027777910232544,3.0833330154418945,3.0,3.027777910232544,491400.0 1994-04-18,3.055556058883667,3.055556058883667,3.0,3.055556058883667,514350.0 1994-04-19,3.1666669845581055,3.194443941116333,3.0,3.055556058883667,2968200.0 1994-04-20,2.9166669845581055,3.25,2.805556058883667,3.222222089767456,3271950.0 1994-04-21,2.944443941116333,2.972222089767456,2.8611109256744385,2.944443941116333,2497950.0 1994-04-22,3.055556058883667,3.0833330154418945,2.972222089767456,3.0,1486350.0 1994-04-25,3.25,3.25,3.055556058883667,3.055556058883667,2163150.0 1994-04-26,3.222222089767456,3.305556058883667,3.194443941116333,3.222222089767456,1715850.0 1994-04-28,3.222222089767456,3.277777910232544,3.1666669845581055,3.194443941116333,1089900.0 1994-04-29,3.222222089767456,3.25,3.194443941116333,3.25,516600.0 1994-05-02,3.194443941116333,3.222222089767456,3.1666669845581055,3.222222089767456,453600.0 1994-05-03,3.194443941116333,3.222222089767456,3.1666669845581055,3.222222089767456,522000.0 1994-05-04,3.194443941116333,3.194443941116333,3.1388890743255615,3.1666669845581055,452700.0 1994-05-05,3.194443941116333,3.222222089767456,3.1666669845581055,3.1666669845581055,318600.0 1994-05-06,3.1666669845581055,3.1666669845581055,3.0833330154418945,3.1111109256744385,534150.0 1994-05-09,3.1111109256744385,3.1666669845581055,3.1111109256744385,3.1388890743255615,784800.0 1994-05-10,3.0833330154418945,3.1388890743255615,3.027777910232544,3.1388890743255615,530100.0 1994-05-11,2.9166669845581055,3.055556058883667,2.9166669845581055,3.055556058883667,1271250.0 1994-05-12,3.027777910232544,3.055556058883667,2.8333330154418945,2.8888890743255615,1919250.0 1994-05-13,3.0833330154418945,3.1111109256744385,2.972222089767456,3.0,1290600.0 1994-05-16,3.1388890743255615,3.1388890743255615,3.055556058883667,3.0833330154418945,1537650.0 1994-05-17,3.1111109256744385,3.1388890743255615,3.0833330154418945,3.1111109256744385,695250.0 1994-05-18,3.222222089767456,3.25,3.0833330154418945,3.1111109256744385,1889100.0 1994-05-19,3.25,3.277777910232544,3.194443941116333,3.25,2648250.0 1994-05-20,3.25,3.305556058883667,3.25,3.277777910232544,878850.0 1994-05-23,3.277777910232544,3.305556058883667,3.222222089767456,3.222222089767456,1066500.0 1994-05-24,3.1666669845581055,3.3888890743255615,3.1666669845581055,3.305556058883667,2178000.0 1994-05-25,3.277777910232544,3.305556058883667,3.222222089767456,3.222222089767456,1197900.0 1994-05-26,3.277777910232544,3.3333330154418945,3.25,3.305556058883667,1391850.0 1994-05-27,3.277777910232544,3.277777910232544,3.25,3.277777910232544,1005300.0 1994-05-31,3.305556058883667,3.3888890743255615,3.222222089767456,3.25,1586700.0 1994-06-01,3.305556058883667,3.3611109256744385,3.25,3.277777910232544,918900.0 1994-06-02,3.444443941116333,3.5,3.3888890743255615,3.3888890743255615,1685250.0 1994-06-03,3.472222089767456,3.5,3.3888890743255615,3.444443941116333,1450800.0 1994-06-06,3.3888890743255615,3.472222089767456,3.3888890743255615,3.444443941116333,1166850.0 1994-06-07,3.3611109256744385,3.4166669845581055,3.3611109256744385,3.4166669845581055,355950.0 1994-06-08,3.4166669845581055,3.4166669845581055,3.3333330154418945,3.3611109256744385,1717650.0 1994-06-09,3.3888890743255615,3.4166669845581055,3.3888890743255615,3.4166669845581055,2027700.0 1994-06-10,3.555556058883667,3.5833330154418945,3.3888890743255615,3.3888890743255615,3236850.0 1994-06-13,3.527777910232544,3.555556058883667,3.5,3.555556058883667,1985400.0 1994-06-14,3.6666669845581055,3.6666669845581055,3.527777910232544,3.527777910232544,3358350.0 1994-06-15,3.722222089767456,3.75,3.6388890743255615,3.694443941116333,2683800.0 1994-06-16,3.694443941116333,3.75,3.6111109256744385,3.694443941116333,2229750.0 1994-06-17,3.6111109256744385,3.6666669845581055,3.5833330154418945,3.6666669845581055,647550.0 1994-06-20,3.527777910232544,3.5833330154418945,3.3888890743255615,3.555556058883667,1207800.0 1994-06-21,3.444443941116333,3.5,3.3888890743255615,3.5,933750.0 1994-06-22,3.5,3.5,3.444443941116333,3.5,877950.0 1994-06-23,3.3888890743255615,3.555556058883667,3.3888890743255615,3.5,1231650.0 1994-06-24,3.3888890743255615,3.4166669845581055,3.3333330154418945,3.3333330154418945,548100.0 1994-06-27,3.527777910232544,3.527777910232544,3.3611109256744385,3.3888890743255615,769950.0 1994-06-28,3.555556058883667,3.5833330154418945,3.472222089767456,3.472222089767456,2762550.0 1994-06-29,3.6111109256744385,3.6388890743255615,3.555556058883667,3.555556058883667,1255050.0 1994-06-30,3.722222089767456,3.722222089767456,3.5833330154418945,3.5833330154418945,1467900.0 1994-07-01,3.555556058883667,3.75,3.5,3.722222089767456,1316700.0 1994-07-05,3.5,3.555556058883667,3.5,3.555556058883667,297450.0 1994-07-06,3.555556058883667,3.6111109256744385,3.5,3.5,355500.0 1994-07-07,3.6388890743255615,3.694443941116333,3.555556058883667,3.5833330154418945,1146150.0 1994-07-08,3.694443941116333,3.694443941116333,3.5833330154418945,3.6111109256744385,515250.0 1994-07-11,3.777777910232544,3.805556058883667,3.722222089767456,3.75,3667050.0 1994-07-12,3.8611109256744385,3.8611109256744385,3.722222089767456,3.805556058883667,1816200.0 1994-07-13,3.8888890743255615,3.8888890743255615,3.805556058883667,3.8611109256744385,2513700.0 1994-07-14,3.805556058883667,3.8888890743255615,3.777777910232544,3.8888890743255615,715500.0 1994-07-15,3.75,3.8333330154418945,3.75,3.777777910232544,1426050.0 1994-07-18,3.8333330154418945,3.8611109256744385,3.6666669845581055,3.777777910232544,1671300.0 1994-07-19,3.8611109256744385,3.8888890743255615,3.777777910232544,3.8333330154418945,1251900.0 1994-07-20,3.0,3.722222089767456,2.944443941116333,3.722222089767456,18441000.0 1994-07-21,3.1388890743255615,3.222222089767456,3.055556058883667,3.0833330154418945,9095400.0 1994-07-22,3.25,3.25,3.1666669845581055,3.1666669845581055,1687500.0 1994-07-25,3.1666669845581055,3.277777910232544,3.1666669845581055,3.277777910232544,1822500.0 1994-07-26,3.1111109256744385,3.1666669845581055,3.0833330154418945,3.1388890743255615,2129850.0 1994-07-27,3.055556058883667,3.0833330154418945,3.027777910232544,3.0833330154418945,3062250.0 1994-07-28,3.027777910232544,3.0833330154418945,3.027777910232544,3.027777910232544,2470950.0 1994-07-29,3.1388890743255615,3.1666669845581055,3.027777910232544,3.027777910232544,1101150.0 1994-08-01,3.1111109256744385,3.194443941116333,3.1111109256744385,3.1388890743255615,2282400.0 1994-08-02,3.1111109256744385,3.194443941116333,3.0833330154418945,3.0833330154418945,972900.0 1994-08-03,3.055556058883667,3.125,3.055556058883667,3.1111109256744385,495000.0 1994-08-04,3.0833330154418945,3.1388890743255615,3.0833330154418945,3.0833330154418945,234450.0 1994-08-05,3.1388890743255615,3.1388890743255615,3.055556058883667,3.0833330154418945,872100.0 1994-08-08,3.1388890743255615,3.194443941116333,3.1111109256744385,3.1111109256744385,391950.0 1994-08-09,3.25,3.25,3.1666669845581055,3.1666669845581055,699300.0 1994-08-10,3.3611109256744385,3.3888890743255615,3.222222089767456,3.277777910232544,1426950.0 1994-08-11,3.3611109256744385,3.3888890743255615,3.305556058883667,3.3611109256744385,1654650.0 1994-08-12,3.3888890743255615,3.3888890743255615,3.3333330154418945,3.3333330154418945,1087650.0 1994-08-15,3.3611109256744385,3.3611109256744385,3.3333330154418945,3.3611109256744385,454050.0 1994-08-16,3.3888890743255615,3.444443941116333,3.3611109256744385,3.3611109256744385,756450.0 1994-08-17,3.472222089767456,3.472222089767456,3.3888890743255615,3.4166669845581055,1300500.0 1994-08-18,3.3888890743255615,3.5,3.3888890743255615,3.472222089767456,423900.0 1994-08-19,3.4166669845581055,3.444443941116333,3.3611109256744385,3.3611109256744385,292050.0 1994-08-22,3.3888890743255615,3.4166669845581055,3.305556058883667,3.4166669845581055,379350.0 1994-08-23,3.4166669845581055,3.4166669845581055,3.3611109256744385,3.3888890743255615,201150.0 1994-08-24,3.527777910232544,3.5833330154418945,3.4166669845581055,3.4166669845581055,1130400.0 1994-08-25,3.5,3.555556058883667,3.5,3.527777910232544,503100.0 1994-08-26,3.6111109256744385,3.6666669845581055,3.527777910232544,3.555556058883667,1090800.0 1994-08-29,3.6111109256744385,3.6111109256744385,3.555556058883667,3.6111109256744385,416250.0 1994-08-30,3.6388890743255615,3.6388890743255615,3.5833330154418945,3.6111109256744385,352350.0 1994-08-31,3.6388890743255615,3.6388890743255615,3.5833330154418945,3.6111109256744385,321750.0 1994-09-01,3.694443941116333,3.694443941116333,3.5833330154418945,3.5833330154418945,2294100.0 1994-09-02,3.722222089767456,3.75,3.694443941116333,3.694443941116333,1214550.0 1994-09-06,3.6388890743255615,3.694443941116333,3.6388890743255615,3.694443941116333,390150.0 1994-09-07,3.75,3.777777910232544,3.6388890743255615,3.6388890743255615,2206800.0 1994-09-08,3.777777910232544,3.8333330154418945,3.722222089767456,3.722222089767456,1372500.0 1994-09-09,3.694443941116333,3.805556058883667,3.694443941116333,3.722222089767456,2343600.0 1994-09-12,3.694443941116333,3.75,3.694443941116333,3.722222089767456,791100.0 1994-09-13,3.6666669845581055,3.75,3.6666669845581055,3.722222089767456,224550.0 1994-09-14,3.722222089767456,3.75,3.6666669845581055,3.6666669845581055,247050.0 1994-09-15,3.805556058883667,3.805556058883667,3.722222089767456,3.722222089767456,1566000.0 1994-09-16,3.8333330154418945,3.8611109256744385,3.777777910232544,3.805556058883667,1502100.0 1994-09-19,3.8333330154418945,3.8333330154418945,3.777777910232544,3.805556058883667,485100.0 1994-09-20,3.75,3.805556058883667,3.75,3.75,826650.0 1994-09-21,3.6111109256744385,3.777777910232544,3.555556058883667,3.777777910232544,800550.0 1994-09-22,3.6666669845581055,3.722222089767456,3.555556058883667,3.5833330154418945,623700.0 1994-09-23,3.694443941116333,3.75,3.694443941116333,3.722222089767456,302850.0 1994-09-26,3.8333330154418945,3.8333330154418945,3.75,3.75,1163700.0 1994-09-27,3.8888890743255615,3.972222089767456,3.805556058883667,3.805556058883667,1504350.0 1994-09-28,3.9166669845581055,3.944443941116333,3.8888890743255615,3.9166669845581055,1187550.0 1994-09-29,3.972222089767456,4.055555820465088,3.9166669845581055,3.9166669845581055,3221100.0 1994-09-30,4.027778148651123,4.055555820465088,4.0,4.0,1245600.0 1994-10-03,3.944443941116333,4.055555820465088,3.9166669845581055,4.055555820465088,713250.0 1994-10-04,3.8888890743255615,3.944443941116333,3.75,3.9166669845581055,1022850.0 1994-10-05,3.9166669845581055,3.9166669845581055,3.777777910232544,3.8611109256744385,658800.0 1994-10-06,4.0,4.0,3.9166669845581055,3.9166669845581055,735750.0 1994-10-07,4.0833330154418945,4.111111164093018,4.0,4.0,1303650.0 1994-10-10,4.0833330154418945,4.111111164093018,4.055555820465088,4.111111164093018,1052100.0 1994-10-11,4.1666669845581055,4.222221851348877,4.0833330154418945,4.0833330154418945,1223100.0 1994-10-12,4.277778148651123,4.305555820465088,4.1666669845581055,4.1666669845581055,2487150.0 1994-10-13,4.222221851348877,4.305555820465088,4.1666669845581055,4.194444179534912,1940400.0 1994-10-14,4.3333330154418945,4.3333330154418945,4.1666669845581055,4.25,572850.0 1994-10-17,4.3333330154418945,4.361111164093018,4.277778148651123,4.277778148651123,824850.0 1994-10-18,4.277778148651123,4.361111164093018,4.194444179534912,4.361111164093018,1152450.0 1994-10-19,4.305555820465088,4.5,4.305555820465088,4.3333330154418945,4148100.0 1994-10-20,4.277778148651123,4.305555820465088,4.1666669845581055,4.277778148651123,1190700.0 1994-10-21,4.194444179534912,4.277778148651123,4.194444179534912,4.222221851348877,563850.0 1994-10-24,4.305555820465088,4.361111164093018,4.222221851348877,4.222221851348877,649800.0 1994-10-25,4.305555820465088,4.3333330154418945,4.277778148651123,4.305555820465088,802800.0 1994-10-26,4.25,4.277778148651123,4.222221851348877,4.277778148651123,293400.0 1994-10-27,4.4166669845581055,4.5,4.3333330154418945,4.3333330154418945,2708550.0 1994-10-28,4.444444179534912,4.5,4.361111164093018,4.388888835906982,1767150.0 1994-10-31,4.444444179534912,4.472221851348877,4.4166669845581055,4.4166669845581055,1161000.0 1994-11-01,4.444444179534912,4.472221851348877,4.388888835906982,4.4166669845581055,780750.0 1994-11-02,4.4166669845581055,4.472221851348877,4.388888835906982,4.444444179534912,1240200.0 1994-11-03,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,171900.0 1994-11-04,4.388888835906982,4.472221851348877,4.388888835906982,4.4166669845581055,526500.0 1994-11-07,4.305555820465088,4.4166669845581055,4.305555820465088,4.361111164093018,975600.0 1994-11-08,4.444444179534912,4.472221851348877,4.305555820465088,4.305555820465088,1896300.0 1994-11-09,4.444444179534912,4.5,4.444444179534912,4.444444179534912,475650.0 1994-11-10,4.444444179534912,4.472221851348877,4.4166669845581055,4.4166669845581055,840150.0 1994-11-11,4.444444179534912,4.555555820465088,4.444444179534912,4.472221851348877,678600.0 1994-11-14,4.5833330154418945,4.611111164093018,4.472221851348877,4.472221851348877,877950.0 1994-11-15,4.638888835906982,4.6666669845581055,4.555555820465088,4.5833330154418945,1678500.0 1994-11-16,4.6666669845581055,4.6666669845581055,4.5833330154418945,4.611111164093018,642150.0 1994-11-17,4.6666669845581055,4.694444179534912,4.6666669845581055,4.6666669845581055,659700.0 1994-11-18,4.638888835906982,4.6666669845581055,4.638888835906982,4.6666669845581055,685800.0 1994-11-21,4.555555820465088,4.6666669845581055,4.527778148651123,4.611111164093018,531900.0 1994-11-22,4.4166669845581055,4.555555820465088,4.388888835906982,4.555555820465088,1914300.0 1994-11-23,4.5,4.555555820465088,4.3333330154418945,4.555555820465088,1622700.0 1994-11-25,4.527778148651123,4.555555820465088,4.472221851348877,4.472221851348877,63000.0 1994-11-28,4.638888835906982,4.722221851348877,4.527778148651123,4.527778148651123,1301850.0 1994-11-29,4.638888835906982,4.638888835906982,4.5833330154418945,4.638888835906982,918000.0 1994-11-30,4.5833330154418945,4.694444179534912,4.5833330154418945,4.6666669845581055,391050.0 1994-12-01,4.472221851348877,4.5833330154418945,4.444444179534912,4.5833330154418945,692100.0 1994-12-02,4.361111164093018,4.5,4.3333330154418945,4.5,1321650.0 1994-12-05,4.5,4.5,4.25,4.277778148651123,913950.0 1994-12-06,4.555555820465088,4.555555820465088,4.4166669845581055,4.444444179534912,390600.0 1994-12-07,4.555555820465088,4.611111164093018,4.5,4.527778148651123,485550.0 1994-12-08,4.5833330154418945,4.611111164093018,4.527778148651123,4.527778148651123,2056950.0 1994-12-09,4.5,4.5833330154418945,4.5,4.5833330154418945,747000.0 1994-12-12,4.5833330154418945,4.5833330154418945,4.555555820465088,4.555555820465088,490950.0 1994-12-13,4.6666669845581055,4.6666669845581055,4.555555820465088,4.555555820465088,549450.0 1994-12-14,4.638888835906982,4.694444179534912,4.638888835906982,4.638888835906982,1449450.0 1994-12-15,4.694444179534912,4.694444179534912,4.611111164093018,4.611111164093018,308250.0 1994-12-16,4.777778148651123,4.8333330154418945,4.638888835906982,4.694444179534912,906300.0 1994-12-19,4.722221851348877,4.777778148651123,4.6666669845581055,4.722221851348877,478800.0 1994-12-20,4.611111164093018,4.722221851348877,4.555555820465088,4.694444179534912,743850.0 1994-12-21,4.611111164093018,4.6666669845581055,4.5833330154418945,4.638888835906982,504450.0 1994-12-22,4.5833330154418945,4.694444179534912,4.5833330154418945,4.611111164093018,2141100.0 1994-12-23,4.638888835906982,4.638888835906982,4.5833330154418945,4.611111164093018,339300.0 1994-12-27,4.611111164093018,4.6666669845581055,4.5833330154418945,4.6666669845581055,638100.0 1994-12-28,4.5833330154418945,4.5833330154418945,4.527778148651123,4.555555820465088,512550.0 1994-12-29,4.5833330154418945,4.611111164093018,4.555555820465088,4.555555820465088,337500.0 1994-12-30,4.5833330154418945,4.611111164093018,4.555555820465088,4.611111164093018,345150.0 1995-01-03,4.361111164093018,4.555555820465088,4.277778148651123,4.555555820465088,3717900.0 1995-01-04,4.5,4.527778148651123,4.361111164093018,4.444444179534912,2520450.0 1995-01-05,4.472221851348877,4.5,4.4166669845581055,4.5,416700.0 1995-01-06,4.527778148651123,4.611111164093018,4.444444179534912,4.444444179534912,2067300.0 1995-01-09,4.527778148651123,4.555555820465088,4.444444179534912,4.5,613350.0 1995-01-10,4.888888835906982,5.0,4.694444179534912,4.777778148651123,3230550.0 1995-01-11,4.888888835906982,4.9166669845581055,4.722221851348877,4.9166669845581055,958500.0 1995-01-12,4.9166669845581055,4.944444179534912,4.75,4.75,604350.0 1995-01-13,4.944444179534912,5.027778148651123,4.9166669845581055,4.9166669845581055,821700.0 1995-01-16,5.055555820465088,5.0833330154418945,4.944444179534912,4.972221851348877,1633500.0 1995-01-17,5.277778148651123,5.5,5.027778148651123,5.055555820465088,2465100.0 1995-01-18,5.25,5.555555820465088,5.222221851348877,5.305555820465088,3073050.0 1995-01-19,5.222221851348877,5.277778148651123,5.111111164093018,5.194444179534912,1571400.0 1995-01-20,5.027778148651123,5.194444179534912,4.972221851348877,5.194444179534912,1806300.0 1995-01-23,5.111111164093018,5.111111164093018,4.888888835906982,4.972221851348877,680850.0 1995-01-24,5.222221851348877,5.25,5.111111164093018,5.111111164093018,809550.0 1995-01-25,5.0833330154418945,5.194444179534912,4.8333330154418945,5.0,2778300.0 1995-01-26,5.0,5.0833330154418945,4.972221851348877,5.0833330154418945,1237950.0 1995-01-27,4.972221851348877,5.055555820465088,4.944444179534912,5.055555820465088,1532250.0 1995-01-30,4.861111164093018,5.055555820465088,4.861111164093018,5.0,1612350.0 1995-01-31,4.861111164093018,4.944444179534912,4.8333330154418945,4.8333330154418945,705150.0 1995-02-01,5.0,5.0833330154418945,4.861111164093018,4.888888835906982,1526850.0 1995-02-02,5.027778148651123,5.0833330154418945,5.027778148651123,5.027778148651123,510300.0 1995-02-03,5.0,5.111111164093018,5.0,5.0833330154418945,1397250.0 1995-02-06,5.027778148651123,5.055555820465088,4.972221851348877,4.972221851348877,805950.0 1995-02-07,5.0833330154418945,5.0833330154418945,5.0,5.055555820465088,562050.0 1995-02-08,5.111111164093018,5.222221851348877,5.111111164093018,5.111111164093018,1316700.0 1995-02-09,5.3333330154418945,5.3333330154418945,5.138888835906982,5.138888835906982,1131750.0 1995-02-10,5.25,5.4166669845581055,5.222221851348877,5.388888835906982,667800.0 1995-02-13,5.277778148651123,5.277778148651123,5.194444179534912,5.25,391950.0 1995-02-14,5.25,5.2916669845581055,5.222221851348877,5.25,1046250.0 1995-02-15,5.277778148651123,5.3333330154418945,5.222221851348877,5.25,1240200.0 1995-02-16,5.472221851348877,5.527778148651123,5.277778148651123,5.277778148651123,1680300.0 1995-02-17,5.555555820465088,5.5833330154418945,5.5,5.5,4634550.0 1995-02-21,5.3333330154418945,5.555555820465088,5.277778148651123,5.555555820465088,735300.0 1995-02-22,5.277778148651123,5.4166669845581055,5.277778148651123,5.305555820465088,1160550.0 1995-02-23,5.3333330154418945,5.4166669845581055,5.305555820465088,5.3333330154418945,800100.0 1995-02-24,5.3333330154418945,5.4166669845581055,5.25,5.4166669845581055,1310850.0 1995-02-27,5.472221851348877,5.6666669845581055,5.4166669845581055,5.4166669845581055,3382650.0 1995-02-28,5.694444179534912,5.805555820465088,5.444444179534912,5.444444179534912,2307600.0 1995-03-01,5.777778148651123,5.888888835906982,5.6666669845581055,5.722221851348877,1648350.0 1995-03-02,5.638888835906982,5.722221851348877,5.5833330154418945,5.722221851348877,1198350.0 1995-03-03,5.861111164093018,5.9166669845581055,5.694444179534912,5.722221851348877,2649600.0 1995-03-06,5.888888835906982,5.944444179534912,5.638888835906982,5.805555820465088,1622250.0 1995-03-07,5.777778148651123,5.972221851348877,5.777778148651123,5.972221851348877,1958400.0 1995-03-08,5.8333330154418945,5.861111164093018,5.805555820465088,5.8333330154418945,1235250.0 1995-03-09,5.861111164093018,5.861111164093018,5.75,5.8333330154418945,1613250.0 1995-03-10,5.8333330154418945,5.861111164093018,5.777778148651123,5.777778148651123,622800.0 1995-03-13,5.777778148651123,5.861111164093018,5.75,5.861111164093018,1304100.0 1995-03-14,5.722221851348877,5.805555820465088,5.694444179534912,5.777778148651123,1710900.0 1995-03-15,5.75,5.75,5.611111164093018,5.75,418050.0 1995-03-16,5.777778148651123,5.805555820465088,5.722221851348877,5.75,631800.0 1995-03-17,5.722221851348877,5.805555820465088,5.722221851348877,5.722221851348877,504900.0 1995-03-20,5.75,5.75,5.6666669845581055,5.722221851348877,348750.0 1995-03-21,5.722221851348877,5.805555820465088,5.694444179534912,5.805555820465088,793350.0 1995-03-22,5.694444179534912,5.722221851348877,5.638888835906982,5.722221851348877,384300.0 1995-03-23,5.6666669845581055,5.75,5.6666669845581055,5.6666669845581055,397350.0 1995-03-24,5.722221851348877,5.722221851348877,5.611111164093018,5.722221851348877,1411200.0 1995-03-27,5.8333330154418945,5.861111164093018,5.694444179534912,5.722221851348877,1423800.0 1995-03-28,6.0,6.0,5.861111164093018,5.888888835906982,1903500.0 1995-03-29,6.0,6.194444179534912,5.9166669845581055,6.111111164093018,3114450.0 1995-03-30,5.805555820465088,6.027778148651123,5.805555820465088,6.027778148651123,999450.0 1995-03-31,5.888888835906982,6.027778148651123,5.6666669845581055,5.777778148651123,1600200.0 1995-04-03,5.777778148651123,5.861111164093018,5.722221851348877,5.8333330154418945,600300.0 1995-04-04,5.861111164093018,5.9166669845581055,5.75,5.75,1267200.0 1995-04-05,5.944444179534912,6.0,5.861111164093018,5.861111164093018,461250.0 1995-04-06,5.972221851348877,6.027778148651123,5.944444179534912,6.0,934200.0 1995-04-07,5.888888835906982,5.972221851348877,5.888888835906982,5.944444179534912,706950.0 1995-04-10,5.9166669845581055,5.9166669845581055,5.805555820465088,5.8333330154418945,601200.0 1995-04-11,5.9166669845581055,5.972221851348877,5.8333330154418945,5.944444179534912,1041300.0 1995-04-12,5.972221851348877,6.138888835906982,5.861111164093018,5.888888835906982,1051650.0 1995-04-13,6.055555820465088,6.0833330154418945,6.0,6.027778148651123,758250.0 1995-04-17,6.0,6.1666669845581055,5.944444179534912,6.0,902700.0 1995-04-18,6.027778148651123,6.0833330154418945,5.777778148651123,6.0,1036350.0 1995-04-19,5.722221851348877,5.8333330154418945,5.638888835906982,5.8333330154418945,1346400.0 1995-04-20,5.9166669845581055,5.944444179534912,5.722221851348877,5.722221851348877,284400.0 1995-04-21,6.0,6.027778148651123,5.888888835906982,5.944444179534912,1509750.0 1995-04-24,6.138888835906982,6.138888835906982,5.888888835906982,6.0,956250.0 1995-04-25,6.222221851348877,6.222221851348877,6.138888835906982,6.222221851348877,1125450.0 1995-04-26,6.5,6.527778148651123,6.1666669845581055,6.222221851348877,1836900.0 1995-04-27,6.444444179534912,6.527778148651123,6.305555820465088,6.527778148651123,1214550.0 1995-04-28,7.111111164093018,7.1666669845581055,6.444444179534912,6.527778148651123,3199500.0 1995-05-01,7.25,7.25,7.0833330154418945,7.1666669845581055,2179800.0 1995-05-02,7.027778148651123,7.194444179534912,6.722221851348877,7.194444179534912,1224450.0 1995-05-03,7.055555820465088,7.055555820465088,6.8333330154418945,7.0,1071000.0 1995-05-04,7.194444179534912,7.4166669845581055,7.0833330154418945,7.111111164093018,2380050.0 1995-05-05,6.972221851348877,7.138888835906982,6.888888835906982,7.138888835906982,928800.0 1995-05-08,6.888888835906982,7.027778148651123,6.777778148651123,6.888888835906982,1423800.0 1995-05-09,6.972221851348877,7.0,6.805555820465088,6.805555820465088,1093050.0 1995-05-10,6.944444179534912,6.972221851348877,6.888888835906982,6.888888835906982,1435050.0 1995-05-11,7.055555820465088,7.0833330154418945,6.888888835906982,6.9166669845581055,564300.0 1995-05-12,7.3333330154418945,7.3333330154418945,7.055555820465088,7.0833330154418945,1061100.0 1995-05-15,7.305555820465088,7.3333330154418945,7.1666669845581055,7.3333330154418945,1173600.0 1995-05-16,7.277778148651123,7.388888835906982,7.111111164093018,7.222221851348877,2681100.0 1995-05-17,7.305555820465088,7.361111164093018,7.277778148651123,7.3333330154418945,909000.0 1995-05-18,6.8333330154418945,7.277778148651123,6.777778148651123,7.277778148651123,4084200.0 1995-05-19,6.638888835906982,6.777778148651123,6.611111164093018,6.777778148651123,2140650.0 1995-05-22,6.861111164093018,6.888888835906982,6.694444179534912,6.694444179534912,1232100.0 1995-05-23,6.9166669845581055,6.9166669845581055,6.861111164093018,6.9166669845581055,650700.0 1995-05-24,6.944444179534912,7.055555820465088,6.9166669845581055,6.972221851348877,998100.0 1995-05-25,6.638888835906982,6.944444179534912,6.611111164093018,6.944444179534912,1674000.0 1995-05-26,6.5833330154418945,6.611111164093018,6.444444179534912,6.611111164093018,464850.0 1995-05-30,6.388888835906982,6.638888835906982,6.388888835906982,6.611111164093018,301950.0 1995-05-31,6.638888835906982,6.638888835906982,6.222221851348877,6.361111164093018,2045700.0 1995-06-01,6.5833330154418945,6.722221851348877,6.555555820465088,6.638888835906982,557100.0 1995-06-02,6.4166669845581055,6.5833330154418945,6.305555820465088,6.555555820465088,406800.0 1995-06-05,6.6666669845581055,6.694444179534912,6.361111164093018,6.361111164093018,1110150.0 1995-06-06,6.611111164093018,6.861111164093018,6.611111164093018,6.722221851348877,3544650.0 1995-06-07,6.694444179534912,6.777778148651123,6.527778148651123,6.555555820465088,538200.0 1995-06-08,6.805555820465088,6.861111164093018,6.694444179534912,6.722221851348877,1123200.0 1995-06-09,6.888888835906982,7.0,6.777778148651123,6.805555820465088,961650.0 1995-06-12,7.111111164093018,7.25,6.9166669845581055,7.0,1126350.0 1995-06-13,7.3333330154418945,7.3333330154418945,7.194444179534912,7.25,1815750.0 1995-06-14,7.25,7.3333330154418945,7.1666669845581055,7.3333330154418945,908550.0 1995-06-15,7.388888835906982,7.388888835906982,7.277778148651123,7.277778148651123,1333350.0 1995-06-16,7.361111164093018,7.4166669845581055,7.305555820465088,7.3333330154418945,612900.0 1995-06-19,7.472221851348877,7.527778148651123,7.1666669845581055,7.25,1887300.0 1995-06-20,7.694444179534912,7.75,7.388888835906982,7.4166669845581055,1573650.0 1995-06-21,7.472221851348877,7.694444179534912,7.444444179534912,7.638888835906982,519300.0 1995-06-22,7.361111164093018,7.388888835906982,7.25,7.388888835906982,1800000.0 1995-06-23,7.4166669845581055,7.555555820465088,7.361111164093018,7.361111164093018,607050.0 1995-06-26,7.055555820465088,7.444444179534912,7.055555820465088,7.4166669845581055,1324350.0 1995-06-27,6.805555820465088,7.111111164093018,6.805555820465088,7.111111164093018,803250.0 1995-06-28,6.694444179534912,6.861111164093018,6.611111164093018,6.805555820465088,1084500.0 1995-06-29,7.055555820465088,7.111111164093018,6.611111164093018,6.611111164093018,2474100.0 1995-06-30,7.222221851348877,7.305555820465088,7.055555820465088,7.055555820465088,1266750.0 1995-07-03,7.138888835906982,7.194444179534912,7.111111164093018,7.111111164093018,213300.0 1995-07-05,7.305555820465088,7.444444179534912,7.138888835906982,7.138888835906982,843300.0 1995-07-06,7.6666669845581055,7.722221851348877,7.305555820465088,7.305555820465088,2069100.0 1995-07-07,7.8333330154418945,7.888888835906982,7.6666669845581055,7.722221851348877,1391400.0 1995-07-10,7.861111164093018,7.972221851348877,7.75,7.777778148651123,919800.0 1995-07-11,7.888888835906982,8.0,7.805555820465088,7.805555820465088,900000.0 1995-07-12,8.0,8.11111068725586,7.944444179534912,7.944444179534912,651150.0 1995-07-13,7.944444179534912,8.083333015441895,7.9166669845581055,8.083333015441895,441450.0 1995-07-14,7.9166669845581055,7.9166669845581055,7.777778148651123,7.8333330154418945,367200.0 1995-07-17,8.0,8.027777671813965,7.861111164093018,7.861111164093018,497700.0 1995-07-18,7.777778148651123,7.972221851348877,7.694444179534912,7.972221851348877,672300.0 1995-07-19,7.194444179534912,7.444444179534912,6.888888835906982,7.444444179534912,1955700.0 1995-07-20,7.4166669845581055,7.527778148651123,7.194444179534912,7.277778148651123,451800.0 1995-07-21,7.638888835906982,7.694444179534912,7.444444179534912,7.444444179534912,590400.0 1995-07-24,7.888888835906982,8.0,7.888888835906982,7.888888835906982,1218600.0 1995-07-25,8.5,8.777777671813965,8.0,8.083333015441895,3595950.0 1995-07-26,8.194443702697754,8.555556297302246,8.194443702697754,8.444443702697754,1349550.0 1995-07-27,8.222222328186035,8.416666984558105,8.13888931274414,8.13888931274414,464850.0 1995-07-28,8.472222328186035,8.472222328186035,8.0,8.277777671813965,1057050.0 1995-07-31,8.38888931274414,8.5,8.25,8.444443702697754,456300.0 1995-08-01,8.36111068725586,8.416666984558105,8.333333015441895,8.38888931274414,778050.0 1995-08-02,8.38888931274414,8.5,8.38888931274414,8.444443702697754,1087200.0 1995-08-03,8.0,8.166666984558105,7.9166669845581055,8.166666984558105,1404450.0 1995-08-04,8.027777671813965,8.11111068725586,7.944444179534912,8.0,788400.0 1995-08-07,8.083333015441895,8.11111068725586,8.055556297302246,8.083333015441895,474750.0 1995-08-08,8.166666984558105,8.166666984558105,8.083333015441895,8.13888931274414,349650.0 1995-08-09,8.277777671813965,8.305556297302246,8.194443702697754,8.222222328186035,473850.0 1995-08-10,8.194443702697754,8.277777671813965,8.194443702697754,8.25,575550.0 1995-08-11,8.222222328186035,8.305556297302246,8.194443702697754,8.305556297302246,1031400.0 1995-08-14,8.333333015441895,8.36111068725586,8.055556297302246,8.13888931274414,1097550.0 1995-08-15,8.38888931274414,8.5,8.305556297302246,8.5,378450.0 1995-08-16,8.305556297302246,8.416666984558105,8.222222328186035,8.416666984558105,788850.0 1995-08-17,8.25,8.333333015441895,8.222222328186035,8.333333015441895,302400.0 1995-08-18,8.333333015441895,8.36111068725586,8.222222328186035,8.222222328186035,518850.0 1995-08-21,8.194443702697754,8.36111068725586,8.166666984558105,8.305556297302246,1071900.0 1995-08-22,8.194443702697754,8.38888931274414,8.166666984558105,8.194443702697754,526950.0 1995-08-23,8.055556297302246,8.25,8.055556297302246,8.194443702697754,674550.0 1995-08-24,7.9166669845581055,8.027777671813965,7.861111164093018,8.027777671813965,377550.0 1995-08-25,7.972221851348877,8.0,7.9166669845581055,7.972221851348877,629550.0 1995-08-28,7.944444179534912,8.11111068725586,7.944444179534912,8.0,592650.0 1995-08-29,7.722221851348877,7.9166669845581055,7.472221851348877,7.888888835906982,741150.0 1995-08-30,7.888888835906982,7.944444179534912,7.777778148651123,7.777778148651123,477900.0 1995-08-31,8.055556297302246,8.11111068725586,7.888888835906982,7.944444179534912,819900.0 1995-09-01,8.027777671813965,8.083333015441895,8.0,8.055556297302246,313650.0 1995-09-05,8.25,8.305556297302246,8.027777671813965,8.055556297302246,950400.0 1995-09-06,8.333333015441895,8.38888931274414,8.277777671813965,8.277777671813965,731250.0 1995-09-07,8.694443702697754,8.833333015441895,8.444443702697754,8.444443702697754,2131650.0 1995-09-08,8.75,8.805556297302246,8.722222328186035,8.722222328186035,914400.0 1995-09-11,8.805556297302246,9.027777671813965,8.694443702697754,8.833333015441895,1712700.0 1995-09-12,8.916666984558105,9.0,8.86111068725586,8.944443702697754,1170900.0 1995-09-13,8.805556297302246,8.944443702697754,8.805556297302246,8.944443702697754,467100.0 1995-09-14,8.86111068725586,8.86111068725586,8.75,8.805556297302246,472500.0 1995-09-15,8.88888931274414,8.944443702697754,8.694443702697754,8.833333015441895,1504350.0 1995-09-18,9.11111068725586,9.166666984558105,8.86111068725586,8.916666984558105,565650.0 1995-09-19,9.166666984558105,9.277777671813965,9.055556297302246,9.083333015441895,238950.0 1995-09-20,8.944443702697754,9.13888931274414,8.944443702697754,9.11111068725586,265500.0 1995-09-21,8.833333015441895,8.972222328186035,8.833333015441895,8.972222328186035,254250.0 1995-09-22,8.75,8.805556297302246,8.694443702697754,8.777777671813965,487350.0 1995-09-25,8.666666984558105,8.722222328186035,8.63888931274414,8.666666984558105,448200.0 1995-09-26,8.694443702697754,8.694443702697754,8.61111068725586,8.61111068725586,517050.0 1995-09-27,8.694443702697754,8.694443702697754,8.583333015441895,8.694443702697754,591750.0 1995-09-28,9.166666984558105,9.222222328186035,8.722222328186035,8.722222328186035,736650.0 1995-09-29,8.722222328186035,9.166666984558105,8.722222328186035,9.13888931274414,298800.0 1995-10-02,8.722222328186035,8.833333015441895,8.694443702697754,8.833333015441895,639000.0 1995-10-03,8.666666984558105,8.694443702697754,8.555556297302246,8.666666984558105,822150.0 1995-10-04,8.222222328186035,8.61111068725586,8.13888931274414,8.61111068725586,796950.0 1995-10-05,8.944443702697754,8.972222328186035,8.277777671813965,8.277777671813965,1142100.0 1995-10-06,8.944443702697754,9.333333015441895,8.916666984558105,9.11111068725586,1247400.0 1995-10-09,8.527777671813965,8.86111068725586,8.5,8.86111068725586,1351800.0 1995-10-10,8.416666984558105,8.416666984558105,8.027777671813965,8.333333015441895,2245950.0 1995-10-11,8.694443702697754,8.722222328186035,8.444443702697754,8.5,1008000.0 1995-10-12,9.166666984558105,9.166666984558105,8.722222328186035,8.722222328186035,890100.0 1995-10-13,9.305556297302246,9.61111068725586,9.277777671813965,9.277777671813965,1550250.0 1995-10-16,9.166666984558105,9.222222328186035,9.11111068725586,9.222222328186035,425700.0 1995-10-17,9.722222328186035,9.75,9.194443702697754,9.194443702697754,1311300.0 1995-10-18,11.194443702697754,11.25,10.722222328186035,10.88888931274414,5619600.0 1995-10-19,11.11111068725586,11.194443702697754,10.916666984558105,11.194443702697754,2675700.0 1995-10-20,11.166666984558105,11.166666984558105,11.027777671813965,11.11111068725586,1043100.0 1995-10-23,11.63888931274414,11.666666984558105,11.11111068725586,11.166666984558105,701550.0 1995-10-24,11.222222328186035,11.63888931274414,11.166666984558105,11.583333015441895,1446750.0 1995-10-25,11.277777671813965,11.333333015441895,11.083333015441895,11.305556297302246,1203750.0 1995-10-26,11.194443702697754,11.25,10.833333015441895,11.25,1507950.0 1995-10-27,11.11111068725586,11.305556297302246,11.0,11.222222328186035,1557900.0 1995-10-30,10.944443702697754,11.194443702697754,10.916666984558105,11.194443702697754,1406250.0 1995-10-31,10.75,11.166666984558105,10.708333015441895,11.166666984558105,968700.0 1995-11-01,12.083333015441895,12.083333015441895,10.791666984558105,10.791666984558105,1308600.0 1995-11-02,12.166666984558105,12.375,11.875,12.083333015441895,1247700.0 1995-11-03,12.0,12.166666984558105,11.916666984558105,12.083333015441895,662400.0 1995-11-06,11.833333015441895,12.291666984558105,11.666666984558105,12.041666984558105,1491900.0 1995-11-07,12.208333015441895,12.208333015441895,11.791666984558105,11.916666984558105,520200.0 1995-11-08,12.166666984558105,12.208333015441895,11.833333015441895,12.166666984558105,1141800.0 1995-11-09,12.208333015441895,12.583333015441895,12.041666984558105,12.291666984558105,469200.0 1995-11-10,12.666666984558105,12.666666984558105,12.0,12.208333015441895,783300.0 1995-11-13,12.625,12.75,12.416666984558105,12.583333015441895,852900.0 1995-11-14,11.75,12.5,11.75,12.5,1002000.0 1995-11-15,12.25,12.25,11.708333015441895,11.833333015441895,1178400.0 1995-11-16,12.208333015441895,12.416666984558105,12.166666984558105,12.166666984558105,589200.0 1995-11-17,12.083333015441895,12.416666984558105,12.041666984558105,12.416666984558105,661200.0 1995-11-20,11.625,12.125,11.541666984558105,12.0,562200.0 1995-11-21,11.166666984558105,11.583333015441895,11.166666984558105,11.541666984558105,726300.0 1995-11-22,11.041666984558105,11.375,11.0,11.25,245100.0 1995-11-24,11.458333015441895,11.5,11.0,11.083333015441895,123900.0 1995-11-27,11.666666984558105,11.916666984558105,11.666666984558105,11.708333015441895,268800.0 1995-11-28,11.666666984558105,11.75,11.5,11.583333015441895,421800.0 1995-11-29,12.208333015441895,12.583333015441895,12.083333015441895,12.5,1723500.0 1995-11-30,12.0,12.125,11.833333015441895,12.125,603900.0 1995-12-01,11.916666984558105,12.0,11.791666984558105,12.0,343500.0 1995-12-04,12.291666984558105,12.375,11.916666984558105,12.0,1176300.0 1995-12-05,11.958333015441895,12.416666984558105,11.916666984558105,12.083333015441895,648900.0 1995-12-06,11.75,12.333333015441895,11.708333015441895,12.125,802500.0 1995-12-07,11.833333015441895,11.875,11.083333015441895,11.791666984558105,1368300.0 1995-12-08,11.833333015441895,11.833333015441895,11.75,11.833333015441895,293700.0 1995-12-11,12.208333015441895,12.291666984558105,12.0,12.0,847800.0 1995-12-12,12.208333015441895,12.416666984558105,12.125,12.166666984558105,865800.0 1995-12-13,12.875,13.0,12.208333015441895,12.208333015441895,1766100.0 1995-12-14,12.541666984558105,13.041666984558105,12.5,12.875,1507500.0 1995-12-15,12.625,12.833333015441895,12.333333015441895,12.416666984558105,1391400.0 1995-12-18,11.916666984558105,12.791666984558105,11.833333015441895,12.666666984558105,1310100.0 1995-12-19,12.333333015441895,12.5,11.416666984558105,11.666666984558105,1130400.0 1995-12-20,12.916666984558105,12.916666984558105,12.458333015441895,12.458333015441895,429600.0 1995-12-21,12.708333015441895,12.875,12.5,12.833333015441895,310200.0 1995-12-22,13.083333015441895,13.208333015441895,12.75,12.75,1065300.0 1995-12-26,13.416666984558105,13.541666984558105,12.916666984558105,12.916666984558105,537300.0 1995-12-27,13.833333015441895,13.958333015441895,13.625,13.75,612600.0 1995-12-28,14.041666984558105,14.125,13.791666984558105,13.875,803700.0 1995-12-29,14.0,14.125,13.5,13.875,452700.0 1996-01-02,13.125,13.916666984558105,13.083333015441895,13.916666984558105,998100.0 1996-01-03,13.125,13.5,13.083333015441895,13.208333015441895,852900.0 1996-01-04,12.166666984558105,13.166666984558105,11.791666984558105,13.125,1086000.0 1996-01-05,12.958333015441895,13.041666984558105,12.083333015441895,12.166666984558105,1315500.0 1996-01-08,12.916666984558105,12.958333015441895,12.75,12.916666984558105,177900.0 1996-01-09,11.875,12.916666984558105,11.75,12.916666984558105,599700.0 1996-01-10,11.75,12.25,11.541666984558105,11.708333015441895,1310700.0 1996-01-11,12.375,12.541666984558105,11.833333015441895,11.916666984558105,643800.0 1996-01-12,12.25,12.458333015441895,12.0,12.458333015441895,333600.0 1996-01-15,11.666666984558105,12.333333015441895,11.666666984558105,12.25,362400.0 1996-01-16,11.5,12.083333015441895,11.083333015441895,11.75,1827600.0 1996-01-17,11.541666984558105,11.791666984558105,10.833333015441895,11.25,2466600.0 1996-01-18,12.0,12.041666984558105,11.083333015441895,11.583333015441895,1242000.0 1996-01-19,12.958333015441895,13.25,11.875,12.0,1572600.0 1996-01-22,13.208333015441895,13.625,13.041666984558105,13.166666984558105,1309800.0 1996-01-23,13.541666984558105,13.666666984558105,13.208333015441895,13.416666984558105,1579800.0 1996-01-24,13.416666984558105,13.875,13.041666984558105,13.666666984558105,2979000.0 1996-01-25,12.625,13.291666984558105,12.583333015441895,13.25,1918800.0 1996-01-26,12.916666984558105,13.0,12.625,12.625,1329900.0 1996-01-29,13.25,13.416666984558105,12.958333015441895,12.958333015441895,1638300.0 1996-01-30,13.5,13.583333015441895,13.125,13.25,599700.0 1996-01-31,13.041666984558105,13.5,12.833333015441895,13.5,890400.0 1996-02-01,13.666666984558105,13.791666984558105,13.083333015441895,13.125,852600.0 1996-02-02,13.291666984558105,13.791666984558105,13.291666984558105,13.583333015441895,701400.0 1996-02-05,13.958333015441895,14.125,13.25,13.25,1302900.0 1996-02-06,14.125,14.375,13.666666984558105,14.041666984558105,1674000.0 1996-02-07,14.208333015441895,14.5,13.958333015441895,14.125,1292700.0 1996-02-08,14.25,14.416666984558105,14.208333015441895,14.25,667500.0 1996-02-09,14.291666984558105,14.416666984558105,14.25,14.291666984558105,560400.0 1996-02-12,14.333333015441895,14.666666984558105,14.166666984558105,14.208333015441895,441600.0 1996-02-13,14.083333015441895,14.25,14.0,14.0,574200.0 1996-02-14,14.125,14.166666984558105,14.041666984558105,14.083333015441895,213600.0 1996-02-15,14.208333015441895,14.208333015441895,14.041666984558105,14.083333015441895,668100.0 1996-02-16,14.375,14.416666984558105,14.125,14.166666984558105,389100.0 1996-02-20,14.166666984558105,14.333333015441895,14.125,14.333333015441895,411300.0 1996-02-21,14.083333015441895,14.25,14.041666984558105,14.166666984558105,580800.0 1996-02-22,14.208333015441895,14.291666984558105,14.083333015441895,14.166666984558105,1790700.0 1996-02-23,14.291666984558105,14.666666984558105,14.25,14.25,1152000.0 1996-02-26,14.541666984558105,14.75,14.291666984558105,14.333333015441895,1585800.0 1996-02-27,14.791666984558105,14.833333015441895,14.333333015441895,14.541666984558105,992700.0 1996-02-28,15.166666984558105,15.25,14.958333015441895,15.083333015441895,1303200.0 1996-02-29,14.875,15.041666984558105,14.791666984558105,15.041666984558105,691800.0 1996-03-01,14.0,14.708333015441895,14.0,14.708333015441895,1089300.0 1996-03-04,13.666666984558105,14.0,13.666666984558105,14.0,526500.0 1996-03-05,14.125,14.291666984558105,13.791666984558105,13.791666984558105,904200.0 1996-03-06,13.875,14.041666984558105,13.791666984558105,14.0,813000.0 1996-03-07,14.083333015441895,14.166666984558105,13.75,13.75,183000.0 1996-03-08,13.666666984558105,13.791666984558105,13.333333015441895,13.666666984558105,652800.0 1996-03-11,13.833333015441895,13.916666984558105,13.625,13.625,531900.0 1996-03-12,13.791666984558105,13.875,13.666666984558105,13.833333015441895,420600.0 1996-03-13,14.166666984558105,14.208333015441895,13.708333015441895,13.708333015441895,714600.0 1996-03-14,14.458333015441895,14.541666984558105,14.291666984558105,14.333333015441895,666600.0 1996-03-15,14.333333015441895,14.833333015441895,14.333333015441895,14.5,789600.0 1996-03-18,14.375,14.458333015441895,14.25,14.333333015441895,597300.0 1996-03-19,14.708333015441895,14.75,14.375,14.375,485700.0 1996-03-20,14.833333015441895,15.0,14.583333015441895,15.0,567600.0 1996-03-21,14.333333015441895,14.958333015441895,14.333333015441895,14.916666984558105,183000.0 1996-03-22,14.5,14.666666984558105,14.083333015441895,14.458333015441895,186600.0 1996-03-25,13.75,14.583333015441895,13.75,14.458333015441895,278700.0 1996-03-26,13.916666984558105,14.25,13.083333015441895,13.083333015441895,1276200.0 1996-03-27,14.375,14.416666984558105,13.875,14.0,960000.0 1996-03-28,14.291666984558105,14.5,14.208333015441895,14.5,546000.0 1996-03-29,14.708333015441895,14.875,14.333333015441895,14.333333015441895,731400.0 1996-04-01,14.875,14.958333015441895,14.75,14.75,583800.0 1996-04-02,15.0,15.041666984558105,14.875,14.875,513600.0 1996-04-03,15.083333015441895,15.375,14.833333015441895,14.916666984558105,491100.0 1996-04-04,14.916666984558105,15.291666984558105,14.916666984558105,15.166666984558105,210900.0 1996-04-08,14.833333015441895,14.875,14.291666984558105,14.5,553200.0 1996-04-09,14.958333015441895,15.083333015441895,14.75,14.875,423600.0 1996-04-10,15.166666984558105,15.5,14.875,14.875,1281600.0 1996-04-11,14.916666984558105,15.25,14.875,15.166666984558105,285900.0 1996-04-12,14.875,15.083333015441895,14.75,14.958333015441895,436800.0 1996-04-15,15.416666984558105,15.416666984558105,14.875,14.875,816900.0 1996-04-16,16.666667938232422,16.666667938232422,15.583333015441895,15.583333015441895,1704900.0 1996-04-17,16.041667938232422,16.666667938232422,15.916666984558105,16.666667938232422,1570200.0 1996-04-18,16.666667938232422,16.791667938232422,16.041667938232422,16.125,824100.0 1996-04-19,16.416667938232422,16.791667938232422,16.416667938232422,16.666667938232422,892500.0 1996-04-22,16.958332061767578,16.958332061767578,16.375,16.375,465600.0 1996-04-23,17.333332061767578,17.375,16.916667938232422,16.958332061767578,631800.0 1996-04-24,17.416667938232422,17.583332061767578,17.25,17.333332061767578,853200.0 1996-04-25,17.708332061767578,17.75,17.375,17.458332061767578,705000.0 1996-04-26,17.583332061767578,17.791667938232422,17.583332061767578,17.791667938232422,418800.0 1996-04-29,17.458332061767578,17.666667938232422,17.458332061767578,17.666667938232422,841800.0 1996-04-30,17.416667938232422,17.541667938232422,17.291667938232422,17.375,835800.0 1996-05-01,17.458332061767578,17.541667938232422,17.333332061767578,17.375,581700.0 1996-05-02,17.0,17.416667938232422,17.0,17.333332061767578,320700.0 1996-05-03,16.958332061767578,17.166667938232422,16.833332061767578,16.916667938232422,292800.0 1996-05-06,16.666667938232422,16.875,16.458332061767578,16.791667938232422,554700.0 1996-05-07,17.041667938232422,17.166667938232422,16.708332061767578,16.75,751200.0 1996-05-08,17.125,17.208332061767578,16.583332061767578,17.041667938232422,348900.0 1996-05-09,17.583332061767578,17.833332061767578,17.25,17.25,995100.0 1996-05-10,17.625,17.9375,17.583332061767578,17.583332061767578,908700.0 1996-05-13,18.125,18.166667938232422,17.708332061767578,17.708332061767578,285900.0 1996-05-14,18.041667938232422,18.291667938232422,18.0,18.25,711000.0 1996-05-15,18.5,18.708332061767578,18.125,18.125,566700.0 1996-05-16,18.791667938232422,18.833332061767578,18.125,18.25,483900.0 1996-05-17,18.416667938232422,18.833332061767578,18.333332061767578,18.833332061767578,675300.0 1996-05-20,18.458332061767578,18.541667938232422,18.291667938232422,18.375,388200.0 1996-05-21,17.916667938232422,18.5,17.916667938232422,18.5,469200.0 1996-05-22,17.625,17.833332061767578,17.375,17.833332061767578,1216500.0 1996-05-23,17.25,17.541667938232422,17.166667938232422,17.541667938232422,922800.0 1996-05-24,17.75,18.083332061767578,17.0,17.166667938232422,718800.0 1996-05-28,17.791667938232422,17.958332061767578,17.625,17.625,627300.0 1996-05-29,17.75,17.916667938232422,17.666667938232422,17.75,811500.0 1996-05-30,17.875,18.0,17.625,17.791667938232422,487800.0 1996-05-31,18.916667938232422,19.083332061767578,17.791667938232422,17.791667938232422,966600.0 1996-06-03,18.8125,19.25,18.625,19.0625,466000.0 1996-06-04,18.9375,19.0625,18.75,18.8125,389600.0 1996-06-05,20.375,20.6875,18.9375,18.9375,1260800.0 1996-06-06,20.4375,21.125,20.375,21.0,970000.0 1996-06-07,19.8125,20.3125,19.4375,19.875,484200.0 1996-06-10,21.25,21.25,19.75,19.9375,1071600.0 1996-06-11,20.8125,21.625,20.75,21.5,1412200.0 1996-06-12,21.875,22.0625,21.0,21.0,2064000.0 1996-06-13,21.8125,21.9375,21.5,21.875,656800.0 1996-06-14,21.8125,22.1875,21.8125,21.8125,676200.0 1996-06-17,21.3125,21.8125,21.1875,21.8125,1052200.0 1996-06-18,20.4375,21.375,20.375,21.3125,1203400.0 1996-06-19,20.0625,20.5,19.75,20.3125,805200.0 1996-06-20,19.625,20.3125,18.5,20.0625,1062600.0 1996-06-21,19.1875,20.0,19.0,19.5625,1108400.0 1996-06-24,18.5625,19.25,18.5,19.1875,1123400.0 1996-06-25,18.375,18.8125,17.9375,18.6875,1405600.0 1996-06-26,17.2734375,18.3125,16.75,18.3125,1198000.0 1996-06-27,16.5625,16.625,15.5,15.5,4237200.0 1996-06-28,16.875,18.1875,16.75,17.0,2294600.0 1996-07-01,17.75,17.9375,17.0625,17.0625,2131600.0 1996-07-02,17.9375,18.625,17.9375,18.0,964400.0 1996-07-03,17.6875,17.875,17.5,17.5,1448600.0 1996-07-05,17.4375,17.6875,17.375,17.375,198200.0 1996-07-08,17.1875,17.4375,17.125,17.1875,955000.0 1996-07-09,16.5,17.3125,16.375,17.1875,493200.0 1996-07-10,15.6875,16.4375,15.5,16.4375,853800.0 1996-07-11,14.1875,14.8125,14.0,14.75,2605600.0 1996-07-12,14.0,14.4375,13.9375,14.25,986200.0 1996-07-15,12.375,14.125,12.3125,14.125,2156600.0 1996-07-16,12.9375,13.0,12.25,12.3125,4386400.0 1996-07-17,13.875,14.375,13.3125,13.4375,2521800.0 1996-07-18,14.1875,14.3125,13.5,13.9375,772000.0 1996-07-19,13.25,14.3125,13.125,14.1875,1841600.0 1996-07-22,12.625,13.25,12.375,13.25,786400.0 1996-07-23,11.5,13.0,10.6875,12.875,4380200.0 1996-07-24,12.5625,12.9375,11.3125,11.375,2700200.0 1996-07-25,13.875,14.0625,12.75,12.75,1609400.0 1996-07-26,15.625,15.625,14.4375,14.5,1554800.0 1996-07-29,14.375,15.5,14.3125,15.5,1860600.0 1996-07-30,14.4375,14.875,13.6875,14.625,1119800.0 1996-07-31,15.25,15.375,14.375,14.375,611800.0 1996-08-01,15.9375,16.0,15.125,15.25,652600.0 1996-08-02,15.5,16.5,15.25,16.25,1072600.0 1996-08-05,15.5625,15.6875,15.4375,15.5,391200.0 1996-08-06,15.5,16.0625,15.4375,15.6875,728800.0 1996-08-07,16.3125,16.375,15.375,15.625,655400.0 1996-08-08,15.9375,16.25,15.8125,16.25,592200.0 1996-08-09,15.6875,15.8125,15.5,15.75,580000.0 1996-08-12,15.875,16.0625,15.5625,15.5625,657000.0 1996-08-13,15.625,15.9375,15.5,15.75,614200.0 1996-08-14,15.8125,15.9375,15.5625,15.5625,717000.0 1996-08-15,15.9375,16.0,15.6875,15.75,289000.0 1996-08-16,16.1875,16.25,15.75,15.75,263000.0 1996-08-19,15.375,16.1875,15.375,16.1875,600400.0 1996-08-20,15.0625,15.625,14.875,15.25,557200.0 1996-08-21,14.125,15.0,13.75,15.0,821600.0 1996-08-22,14.3125,14.5,14.0625,14.125,1209600.0 1996-08-23,13.5,14.25,13.125,14.1875,1203000.0 1996-08-26,13.0,13.4375,13.0,13.4375,1775800.0 1996-08-27,13.25,13.5625,12.875,13.3125,3134800.0 1996-08-28,13.4375,13.5625,13.3125,13.375,1450400.0 1996-08-29,14.875,15.0,13.4375,13.4375,4072600.0 1996-08-30,14.8125,15.1875,14.625,15.0,1158000.0 1996-09-03,14.375,14.8125,14.375,14.8125,1155600.0 1996-09-04,14.0,14.25,14.0,14.25,1628200.0 1996-09-05,13.75,14.0625,13.5,14.0625,1553200.0 1996-09-06,14.375,14.75,13.8125,13.8125,1093600.0 1996-09-09,14.4375,14.6875,14.0625,14.5,796800.0 1996-09-10,15.625,15.6875,14.375,14.4375,1826400.0 1996-09-11,15.0625,16.1875,15.0,15.5625,1579200.0 1996-09-12,15.4375,15.75,15.1875,15.1875,549800.0 1996-09-13,16.8125,17.25,16.0,16.0,2025200.0 1996-09-16,18.0,18.125,17.8125,18.0,2882800.0 1996-09-17,18.3125,18.4375,17.875,18.375,1906200.0 1996-09-18,18.5,18.875,18.0,18.25,1401800.0 1996-09-19,18.1875,18.375,18.0625,18.375,560200.0 1996-09-20,18.6875,18.875,17.8125,18.1875,1376000.0 1996-09-23,18.4375,18.6875,18.3125,18.6875,1000200.0 1996-09-24,18.125,18.5625,18.0,18.1875,555000.0 1996-09-25,18.8125,19.0,18.25,18.25,2070400.0 1996-09-26,18.9375,19.625,18.875,19.0,1937600.0 1996-09-27,18.6875,19.375,18.6875,19.125,658200.0 1996-09-30,18.0,18.625,17.6875,18.625,1002000.0 1996-10-01,17.875,18.125,17.5,18.0,847200.0 1996-10-02,18.4375,18.8125,17.9375,17.9375,461600.0 1996-10-03,19.1875,19.3125,18.5625,18.5625,1069400.0 1996-10-04,19.5,19.625,19.3125,19.3125,641800.0 1996-10-07,19.9375,20.0,19.6875,19.6875,1354200.0 1996-10-08,19.1875,20.0625,19.0,19.875,631800.0 1996-10-09,19.8125,19.9375,19.0625,19.1875,825800.0 1996-10-10,19.4375,19.75,19.3125,19.75,740800.0 1996-10-11,20.0,20.6875,19.5625,19.625,894600.0 1996-10-14,19.5,20.0,19.375,19.875,442400.0 1996-10-15,19.9375,20.125,19.625,20.0,952600.0 1996-10-16,20.125,20.25,19.75,19.9375,882000.0 1996-10-17,20.0,20.375,19.875,20.25,452600.0 1996-10-18,20.125,20.3125,19.9375,20.0625,721800.0 1996-10-21,19.9375,20.5,19.875,20.1875,666000.0 1996-10-22,19.375,19.875,18.8125,19.875,730000.0 1996-10-23,19.9375,20.1875,19.375,19.5625,1325200.0 1996-10-24,19.375,20.125,19.375,20.0,790800.0 1996-10-25,19.0,19.4375,18.9375,19.375,664000.0 1996-10-28,17.875,19.3125,17.6875,19.1875,1748800.0 1996-10-29,17.25,18.0625,17.125,17.875,1316600.0 1996-10-30,17.625,17.6875,16.9375,17.25,1162000.0 1996-10-31,18.25,18.5,17.625,17.625,1177000.0 1996-11-01,17.625,18.6875,17.5625,18.4375,794200.0 1996-11-04,16.625,17.5,16.3125,17.5,1583200.0 1996-11-05,16.875,17.25,16.3125,16.6875,1887400.0 1996-11-06,17.25,17.375,16.875,17.0,2055600.0 1996-11-07,18.3125,18.625,17.375,17.375,1220800.0 1996-11-08,18.5625,18.5625,17.9375,18.25,935200.0 1996-11-11,18.5,18.5625,18.25,18.3125,657800.0 1996-11-12,18.0,18.9375,17.9375,18.75,597000.0 1996-11-13,18.5,18.5,17.875,18.0625,682600.0 1996-11-14,18.375,18.5625,18.125,18.5,740800.0 1996-11-15,18.25,18.375,17.625,18.375,693000.0 1996-11-18,18.25,18.25,17.9375,18.25,432800.0 1996-11-19,18.1875,18.375,18.0625,18.0625,664800.0 1996-11-20,18.0625,18.375,17.9375,18.125,1342400.0 1996-11-21,18.3125,18.5,17.75,17.75,973800.0 1996-11-22,19.625,19.6875,18.3125,18.375,5176600.0 1996-11-25,19.5625,19.6875,19.125,19.5,2289200.0 1996-11-26,19.75,19.875,18.9375,19.5,1610400.0 1996-11-27,19.5625,19.75,19.3125,19.75,1099800.0 1996-11-29,19.9375,19.9375,19.5625,19.625,501200.0 1996-12-02,19.625,19.875,19.4375,19.75,739800.0 1996-12-03,19.6875,20.375,19.625,19.6875,2254600.0 1996-12-04,19.875,19.875,19.4375,19.8125,1592200.0 1996-12-05,19.5,19.8125,19.375,19.8125,535800.0 1996-12-06,19.25,19.4375,18.8125,18.9375,1543200.0 1996-12-09,19.75,19.875,19.3125,19.375,1223600.0 1996-12-10,19.6875,20.125,19.6875,20.0,1507800.0 1996-12-11,19.5,19.875,19.3125,19.375,1256200.0 1996-12-12,19.3125,19.875,19.25,19.5625,1153400.0 1996-12-13,18.5,19.3125,18.5,19.25,655800.0 1996-12-16,17.6875,18.625,17.5,18.5,917400.0 1996-12-17,18.4375,18.4375,17.375,17.5625,1249200.0 1996-12-18,18.75,19.0,18.3125,18.4375,930800.0 1996-12-19,19.1875,19.25,18.8125,18.875,1219800.0 1996-12-20,18.875,19.375,18.75,19.0625,868600.0 1996-12-23,18.5,19.0625,18.375,18.8125,665000.0 1996-12-24,18.6875,18.6875,18.4375,18.5,580400.0 1996-12-26,19.6875,19.8125,18.6875,18.6875,617400.0 1996-12-27,19.25,19.5,19.1875,19.5,299200.0 1996-12-30,19.5625,19.5625,19.1875,19.25,225800.0 1996-12-31,19.75,19.875,19.0625,19.5,519200.0 1997-01-02,19.5625,19.625,18.75,19.625,618800.0 1997-01-03,20.0,20.0,19.0625,19.4375,1153400.0 1997-01-06,20.3125,20.8125,19.78125,20.25,1875200.0 1997-01-07,19.9375,20.3125,19.75,20.3125,707000.0 1997-01-08,21.0,21.0,19.9375,19.9375,2576600.0 1997-01-09,21.1875,21.1875,20.8125,21.0,1858200.0 1997-01-10,21.9375,22.0,20.75,20.9375,1879800.0 1997-01-13,20.8125,21.6875,20.75,21.625,1565200.0 1997-01-14,21.375,21.375,20.6875,20.875,1447200.0 1997-01-15,21.3125,22.0625,21.1875,21.3125,1718800.0 1997-01-16,21.4375,21.5,21.0,21.1875,954800.0 1997-01-17,21.875,22.125,21.25,21.25,1266800.0 1997-01-20,21.625,22.0,21.375,21.625,997000.0 1997-01-21,21.875,22.5,21.5625,21.625,2089000.0 1997-01-22,21.0,21.625,20.3125,21.5625,3134400.0 1997-01-23,19.9375,21.125,19.5,21.0,3709800.0 1997-01-24,19.5625,20.0,19.375,20.0,1528600.0 1997-01-27,19.0,19.75,19.0,19.75,1011800.0 1997-01-28,19.0625,19.5625,18.5,19.125,1490000.0 1997-01-29,18.875,19.1875,18.5,18.9375,788200.0 1997-01-30,19.1875,19.75,18.875,19.75,2275200.0 1997-01-31,19.125,19.3125,19.0,19.3125,971400.0 1997-02-03,18.6875,19.3125,18.6875,19.25,1097400.0 1997-02-04,18.375,19.0,18.3125,18.75,1028200.0 1997-02-05,18.125,18.375,17.5,18.375,1670600.0 1997-02-06,18.0625,18.1875,17.625,18.0625,942600.0 1997-02-07,19.0,19.0625,18.1875,18.1875,1663600.0 1997-02-10,18.25,18.8125,17.75,18.8125,1301200.0 1997-02-11,18.125,18.5625,17.5,18.5,1217200.0 1997-02-12,18.875,19.0625,18.0,18.0,1945400.0 1997-02-13,18.4375,19.1875,18.4375,19.0,3292000.0 1997-02-14,19.0,19.0,18.5,18.5625,1491600.0 1997-02-18,18.8125,19.0,18.5,19.0,794800.0 1997-02-19,19.0,19.0625,18.625,18.75,1150400.0 1997-02-20,18.25,19.0625,18.1875,19.0625,4043400.0 1997-02-21,18.375,18.625,18.25,18.25,6826200.0 1997-02-24,18.0625,18.25,17.875,18.125,1769000.0 1997-02-25,19.0,19.0,18.0,18.0,1515000.0 1997-02-26,18.5,19.0,18.3125,19.0,720800.0 1997-02-27,18.5625,18.75,18.25,18.5,874000.0 1997-02-28,18.4375,18.4375,18.0625,18.4375,1310800.0 1997-03-03,18.4375,18.625,18.125,18.25,647000.0 1997-03-04,18.8125,19.0625,18.5625,18.625,1292000.0 1997-03-05,18.6875,18.9375,18.25,18.9375,2430200.0 1997-03-06,18.4375,18.625,18.3125,18.625,2100200.0 1997-03-07,17.6875,18.5,17.375,18.4375,3760000.0 1997-03-10,16.875,17.5,16.5,17.5,4840800.0 1997-03-11,16.9375,17.1875,16.375,17.0625,2164000.0 1997-03-12,16.5,17.125,16.4375,17.0,1611800.0 1997-03-13,15.9375,16.625,15.75,16.3125,1816800.0 1997-03-14,16.75,17.0,16.25,16.3125,1503200.0 1997-03-17,17.0,17.0625,15.9375,16.6875,1758000.0 1997-03-18,16.4375,17.0625,16.0625,17.0625,1232200.0 1997-03-19,16.0,16.5625,15.375,16.3125,2218400.0 1997-03-20,16.375,16.625,15.25,15.75,1547800.0 1997-03-21,15.8125,16.375,15.75,16.375,1532600.0 1997-03-24,15.6875,15.9375,14.3125,15.75,2143400.0 1997-03-25,15.875,16.125,15.0625,15.625,1325600.0 1997-03-26,16.875,16.875,15.625,15.875,785200.0 1997-03-27,17.0,17.625,16.75,16.875,1443000.0 1997-03-31,17.25,17.5,16.4375,16.9375,1480800.0 1997-04-01,16.5,17.125,16.3125,17.125,1873800.0 1997-04-02,15.6875,16.375,15.625,16.375,1198000.0 1997-04-03,16.875,16.9375,15.5,15.6875,2897000.0 1997-04-04,17.375,17.625,16.625,16.875,2324600.0 1997-04-07,16.875,17.5,16.8125,17.375,2006200.0 1997-04-08,16.6875,16.875,16.4375,16.875,1647800.0 1997-04-09,16.0625,16.6875,16.0625,16.6875,860600.0 1997-04-10,15.4375,16.125,15.3125,16.125,2368000.0 1997-04-11,15.125,15.8125,14.6875,15.25,2008800.0 1997-04-14,15.5,15.5625,15.25,15.25,1659600.0 1997-04-15,15.25,16.375,15.125,15.75,3952600.0 1997-04-16,14.5,14.5625,13.625,14.5,5121600.0 1997-04-17,15.125,15.6875,14.5,14.75,2867200.0 1997-04-18,14.5,15.375,14.4375,15.375,1530000.0 1997-04-21,13.375,14.1875,13.0625,14.125,1719200.0 1997-04-22,14.25,14.4375,13.3125,13.375,1972000.0 1997-04-23,14.5,14.5625,14.0625,14.125,2249400.0 1997-04-24,14.4375,14.8125,14.25,14.6875,1463400.0 1997-04-25,13.9375,14.3125,13.875,14.3125,710000.0 1997-04-28,14.0625,14.125,13.8125,13.875,1558800.0 1997-04-29,14.75,15.0,14.375,14.4375,2012200.0 1997-04-30,16.0,16.25,14.4375,14.625,1754200.0 1997-05-01,16.75,16.875,15.9375,15.9375,934600.0 1997-05-02,17.375,17.5,16.5,16.75,1107200.0 1997-05-05,18.1875,18.1875,17.5,17.5,1369200.0 1997-05-06,17.125,17.9375,17.125,17.9375,930600.0 1997-05-07,17.5,17.75,17.1875,17.1875,3394400.0 1997-05-08,17.375,17.625,17.3125,17.375,1494600.0 1997-05-09,17.375,17.625,17.0625,17.375,926400.0 1997-05-12,18.125,18.125,17.3125,17.3125,1881000.0 1997-05-13,17.875,18.0625,17.8125,18.0,866800.0 1997-05-14,17.625,18.0625,17.5,17.9375,1172800.0 1997-05-15,17.9375,18.0,17.5,17.5,2046200.0 1997-05-16,17.5,17.875,17.5,17.75,1201000.0 1997-05-19,17.6875,17.8125,17.5,17.5,407400.0 1997-05-20,18.375,18.4375,17.6875,17.8125,753800.0 1997-05-21,19.0,19.0625,18.0625,18.125,1543400.0 1997-05-22,18.125,19.0625,18.125,19.0625,610600.0 1997-05-23,18.0,18.4375,17.375,18.25,1322600.0 1997-05-27,16.875,17.3125,16.8125,17.0,2763400.0 1997-05-28,16.75,17.25,16.1875,17.1875,2027800.0 1997-05-29,17.125,17.25,16.875,16.875,1851000.0 1997-05-30,16.625,16.9375,16.4375,16.75,1456200.0 1997-06-02,16.0,16.5,16.0,16.5,1250600.0 1997-06-03,15.5,15.9375,15.4375,15.9375,1141200.0 1997-06-04,15.8125,15.9375,15.5625,15.75,1301800.0 1997-06-05,15.75,16.0,15.625,15.6875,1012200.0 1997-06-06,15.25,15.625,14.75,15.625,2300200.0 1997-06-09,15.3125,16.3125,15.3125,15.375,1892800.0 1997-06-10,14.9375,15.5625,14.875,15.4375,1074200.0 1997-06-11,14.4375,15.0625,14.25,15.0625,2169800.0 1997-06-12,14.625,14.9375,14.4375,14.4375,1925000.0 1997-06-13,14.9375,15.1875,14.6875,14.6875,1066800.0 1997-06-16,16.0625,16.1875,14.75,14.875,1529400.0 1997-06-17,16.25,16.5,15.5625,16.0,1812200.0 1997-06-18,15.5,16.125,15.5,16.0,902400.0 1997-06-19,15.875,15.9375,15.625,15.625,479200.0 1997-06-20,15.8125,16.0,15.75,15.75,761200.0 1997-06-23,15.125,15.6875,15.0625,15.6875,1057400.0 1997-06-24,15.6875,15.9375,15.125,15.5,1487600.0 1997-06-25,15.625,15.9375,15.5,15.6875,490600.0 1997-06-26,15.875,15.9375,15.59375,15.625,1106200.0 1997-06-27,16.28125,16.375,16.0,16.0,714800.0 1997-06-30,16.75,16.75,16.25,16.5,1756600.0 1997-07-01,17.53125,17.6875,16.75,16.75,1362600.0 1997-07-02,18.4375,18.625,17.53125,17.53125,2476800.0 1997-07-03,18.78125,18.875,18.46875,18.46875,869800.0 1997-07-07,19.25,19.5,18.9375,19.0,2319400.0 1997-07-08,19.59375,20.375,19.25,19.25,3929800.0 1997-07-09,19.375,19.75,19.3125,19.5,1134400.0 1997-07-10,19.53125,19.8125,19.25,19.25,643800.0 1997-07-11,20.75,20.90625,19.375,19.4375,1317000.0 1997-07-14,21.0,21.375,20.65625,20.78125,912000.0 1997-07-15,20.21875,21.25,20.125,21.125,1723600.0 1997-07-16,21.375,21.5625,19.96875,20.25,2403000.0 1997-07-17,21.3125,21.6875,21.0625,21.4375,966600.0 1997-07-18,20.0,20.875,19.71875,20.875,2795800.0 1997-07-21,21.0,21.125,20.0,20.125,1786200.0 1997-07-22,21.03125,21.34375,20.78125,21.0,1676600.0 1997-07-23,22.1875,23.25,22.03125,23.125,3423800.0 1997-07-24,22.8125,22.90625,22.25,22.25,2466000.0 1997-07-25,22.28125,22.625,22.21875,22.5,1744200.0 1997-07-28,22.0,22.25,21.90625,22.25,907000.0 1997-07-29,21.625,22.0,21.5625,21.90625,1030800.0 1997-07-30,22.25,22.25,21.75,21.875,1699400.0 1997-07-31,22.21875,22.3125,21.65625,22.25,1553200.0 1997-08-01,23.09375,23.1875,22.1875,22.34375,1795800.0 1997-08-04,23.5,23.875,22.84375,23.03125,1309200.0 1997-08-05,24.625,24.625,23.25,23.25,1397600.0 1997-08-06,24.375,24.5625,23.9375,24.5625,929200.0 1997-08-07,23.5625,24.1875,23.4375,24.1875,1155600.0 1997-08-08,23.375,23.5,23.125,23.5,1334600.0 1997-08-11,23.0,23.375,22.40625,23.375,1307000.0 1997-08-12,23.28125,23.4375,23.0,23.0,538200.0 1997-08-13,23.375,23.5,23.0,23.5,382200.0 1997-08-14,23.34375,23.4375,23.25,23.25,978800.0 1997-08-15,22.75,23.25,22.6875,23.25,342800.0 1997-08-18,22.59375,22.625,21.875,22.5625,615600.0 1997-08-19,23.25,23.28125,22.59375,22.59375,859600.0 1997-08-20,24.34375,24.34375,23.25,23.28125,1082800.0 1997-08-21,23.125,24.34375,23.0625,24.34375,1155000.0 1997-08-22,23.3125,23.3125,22.78125,22.8125,578800.0 1997-08-25,23.71875,24.125,23.28125,23.375,589400.0 1997-08-26,23.4375,23.46875,23.125,23.46875,688000.0 1997-08-27,24.25,24.25,23.5625,23.59375,939200.0 1997-08-28,23.8125,23.9375,23.53125,23.875,713800.0 1997-08-29,23.78125,23.78125,23.5,23.5625,962800.0 1997-09-02,23.625,24.25,23.5,23.78125,1060600.0 1997-09-03,23.625,23.65625,23.21875,23.25,1011600.0 1997-09-04,24.09375,24.40625,23.5,23.625,864000.0 1997-09-05,24.3125,24.625,24.25,24.25,1385800.0 1997-09-08,23.8125,24.28125,23.75,24.28125,902200.0 1997-09-09,25.0,25.0625,24.125,24.125,2247600.0 1997-09-10,24.59375,25.78125,24.59375,25.0,2323400.0 1997-09-11,25.125,25.40625,24.78125,24.90625,2086800.0 1997-09-12,25.875,26.0,25.25,25.25,1773800.0 1997-09-15,26.625,27.25,25.96875,25.96875,1829200.0 1997-09-16,27.125,27.125,26.53125,26.625,1630600.0 1997-09-17,27.5,27.6875,26.875,27.375,3278600.0 1997-09-18,27.3125,28.03125,27.28125,27.5,1401600.0 1997-09-19,27.375,27.53125,27.25,27.3125,814000.0 1997-09-22,27.21875,27.59375,27.15625,27.46875,640600.0 1997-09-23,26.78125,27.21875,26.5,27.21875,288400.0 1997-09-24,26.8125,27.5,26.5625,27.125,871200.0 1997-09-25,26.5625,26.78125,25.875,26.78125,540800.0 1997-09-26,26.28125,26.71875,25.90625,26.5625,248600.0 1997-09-29,26.96875,27.28125,26.21875,26.25,1097400.0 1997-09-30,26.75,27.0,26.625,26.90625,296000.0 1997-10-01,26.78125,26.875,26.375,26.8125,847000.0 1997-10-02,26.25,26.78125,25.9375,26.78125,769600.0 1997-10-03,26.21875,26.625,26.03125,26.46875,800400.0 1997-10-06,26.15625,26.5625,26.15625,26.4375,631800.0 1997-10-07,26.8125,27.15625,25.84375,26.0,1465800.0 1997-10-08,26.78125,27.46875,26.59375,27.25,1029200.0 1997-10-09,27.09375,27.125,26.4375,26.5,669400.0 1997-10-10,27.4375,27.4375,27.0625,27.0625,871400.0 1997-10-13,28.46875,28.5,27.59375,27.75,1314600.0 1997-10-14,28.5625,28.78125,28.0,28.5625,1759200.0 1997-10-15,28.0,28.75,28.0,28.4375,2233400.0 1997-10-16,27.125,28.0625,26.25,27.9375,1435000.0 1997-10-17,26.46875,26.71875,26.125,26.5,1912400.0 1997-10-20,27.9375,28.0,26.59375,26.75,2919800.0 1997-10-21,26.0625,26.625,25.53125,26.5,12810400.0 1997-10-22,25.71875,26.625,25.15625,26.0625,2665600.0 1997-10-23,25.0625,25.1875,23.8125,25.03125,3098200.0 1997-10-24,23.71875,25.15625,23.0,25.125,3205000.0 1997-10-27,22.4375,23.59375,22.4375,23.59375,1877600.0 1997-10-28,24.28125,24.28125,21.3125,21.5,4209600.0 1997-10-29,25.0625,25.15625,24.21875,24.28125,5715400.0 1997-10-30,24.125,24.65625,24.0,24.25,3302000.0 1997-10-31,26.625,26.625,25.25,25.5,4057000.0 1997-11-03,27.3125,27.375,26.625,26.8125,1963800.0 1997-11-04,28.375,28.375,27.3125,27.4375,1874600.0 1997-11-05,28.65625,28.65625,28.09375,28.46875,708600.0 1997-11-06,27.5625,28.5,27.5,28.5,960000.0 1997-11-07,26.8125,27.375,26.5,27.375,810400.0 1997-11-10,26.9375,27.21875,26.8125,26.8125,871400.0 1997-11-11,27.15625,27.65625,26.875,27.0,1830400.0 1997-11-12,26.3125,27.15625,26.03125,27.15625,1077200.0 1997-11-13,25.375,26.5,25.15625,26.3125,3419400.0 1997-11-14,26.59375,26.75,25.5,25.5625,1401000.0 1997-11-17,26.6875,26.875,26.125,26.75,895100.0 1997-11-18,25.875,26.875,25.875,26.875,286500.0 1997-11-19,25.6875,26.3125,25.5625,25.9375,367700.0 1997-11-20,26.9375,27.0,25.75,25.75,591100.0 1997-11-21,26.0625,26.9375,25.3125,26.8125,589100.0 1997-11-24,25.5,26.4375,24.9375,26.0,744600.0 1997-11-25,25.125,25.96875,25.125,25.75,388500.0 1997-11-26,25.625,25.9375,25.0625,25.25,629700.0 1997-11-28,25.25,26.0625,25.25,25.625,136900.0 1997-12-01,26.875,27.125,26.125,26.125,715400.0 1997-12-02,26.0,27.0,26.0,26.875,741300.0 1997-12-03,27.0,27.75,26.125,26.125,864800.0 1997-12-04,27.3125,27.5,26.875,27.375,529600.0 1997-12-05,27.875,27.9375,27.0,27.0625,495100.0 1997-12-08,28.75,29.125,27.8125,27.875,713000.0 1997-12-09,28.25,28.75,27.4375,28.75,913600.0 1997-12-10,26.8125,27.6875,25.75,27.6875,1556700.0 1997-12-11,24.5625,26.5625,24.5625,26.5625,2522600.0 1997-12-12,22.875,25.25,22.75,25.0,2258500.0 1997-12-15,22.3125,23.6875,21.625,23.375,1682400.0 1997-12-16,24.5,24.5625,22.4375,22.4375,2069000.0 1997-12-17,24.9375,25.625,24.75,25.0,1481900.0 1997-12-18,23.875,25.0,23.25,24.8125,834900.0 1997-12-19,24.5,24.9375,22.5625,23.5,2404500.0 1997-12-22,24.6875,25.5625,24.3125,24.875,1322400.0 1997-12-23,23.3125,24.6875,22.875,24.6875,1480800.0 1997-12-24,22.9375,23.5625,22.8125,23.5,835700.0 1997-12-26,22.5625,23.0,22.4375,22.9375,401900.0 1997-12-29,22.5,23.0,22.5,22.5625,1419400.0 1997-12-30,24.3125,24.625,22.625,22.75,1609800.0 1997-12-31,24.5,25.0,24.0625,24.375,1373200.0 1998-01-02,24.9375,25.1875,24.0625,24.375,554800.0 1998-01-05,25.125,25.25,24.8125,25.0,1100000.0 1998-01-06,24.5,25.1875,24.4375,25.0,796800.0 1998-01-07,23.875,24.0625,23.5,24.0625,667200.0 1998-01-08,24.3125,24.75,23.5,23.6875,573200.0 1998-01-09,23.3125,24.25,22.875,24.25,859500.0 1998-01-12,22.75,23.5,22.5625,22.6875,421200.0 1998-01-13,23.75,24.125,22.6875,22.6875,1323400.0 1998-01-14,23.125,23.875,22.0625,23.75,1262200.0 1998-01-15,24.0625,24.375,22.75,22.875,1891400.0 1998-01-16,23.4375,24.5,23.375,24.25,901800.0 1998-01-20,24.875,25.25,23.6875,23.6875,1506500.0 1998-01-21,24.75,25.1875,24.0,25.1875,784400.0 1998-01-22,25.3125,25.6875,24.625,24.625,988500.0 1998-01-23,25.0,25.75,24.5,25.6875,638700.0 1998-01-26,24.8125,25.75,24.6875,25.0,893200.0 1998-01-27,25.0,25.25,22.375,24.8125,470300.0 1998-01-28,28.5625,28.875,26.0625,26.25,2973100.0 1998-01-29,27.625,28.6875,27.4375,28.3125,1155400.0 1998-01-30,28.0,28.6875,27.375,27.625,1114700.0 1998-02-02,28.625,29.25,28.25,28.25,1439400.0 1998-02-03,29.6875,29.6875,28.5,28.6875,1459200.0 1998-02-04,29.625,29.75,28.8125,29.0,1254900.0 1998-02-05,31.5625,32.0,30.0,30.0,2070100.0 1998-02-06,29.875,31.9375,29.875,31.4375,1254800.0 1998-02-09,30.0625,31.0,29.9375,30.5,925200.0 1998-02-10,31.6875,31.75,29.9375,30.0,1599300.0 1998-02-11,32.6875,33.25,31.5625,31.9375,1895100.0 1998-02-12,33.0,33.0,31.9375,32.6875,1104000.0 1998-02-13,33.0,33.25,32.3125,32.5625,1019900.0 1998-02-17,31.6875,33.4375,31.625,33.0,763600.0 1998-02-18,32.4375,32.4375,31.5625,31.5625,1008800.0 1998-02-19,33.3125,33.8125,32.0,32.1875,1564500.0 1998-02-20,33.375,33.375,32.75,33.3125,988800.0 1998-02-23,33.25,34.4375,33.25,33.375,751200.0 1998-02-24,32.625,33.25,32.375,33.125,687400.0 1998-02-25,34.0,34.4375,32.875,32.875,885800.0 1998-02-26,36.0,36.0,34.0625,34.125,1728100.0 1998-02-27,34.9375,35.75,34.75,35.75,1126700.0 1998-03-02,34.9375,36.375,34.5,35.0,1175800.0 1998-03-03,34.625,35.0,34.375,34.6875,548100.0 1998-03-04,34.8125,35.4375,34.25,34.6875,487200.0 1998-03-05,33.875,34.5,33.625,33.8125,1104000.0 1998-03-06,33.9375,34.4375,33.75,34.0,647400.0 1998-03-09,33.0,34.5,32.9375,33.8125,462500.0 1998-03-10,33.6875,34.125,33.0,33.0,575600.0 1998-03-11,34.25,34.4375,33.6875,33.875,1094000.0 1998-03-12,33.9375,34.375,33.375,34.0625,444100.0 1998-03-13,33.5,34.75,33.4375,33.9375,449100.0 1998-03-16,33.6875,33.9375,33.375,33.6875,556800.0 1998-03-17,33.875,34.0,32.375,33.6875,697900.0 1998-03-18,35.1875,35.375,33.5625,33.6875,1628500.0 1998-03-19,35.375,36.1875,35.0,35.1875,951900.0 1998-03-20,34.4375,35.25,34.1875,35.125,1341900.0 1998-03-23,34.0,35.0,33.8125,34.5,482700.0 1998-03-24,34.0,34.4375,33.75,34.1875,422700.0 1998-03-25,34.5625,35.625,34.3125,34.75,1023800.0 1998-03-26,34.625,34.625,33.3125,34.5625,885100.0 1998-03-27,35.0625,35.875,35.0625,35.8125,509800.0 1998-03-30,34.375,35.25,34.25,34.9375,510800.0 1998-03-31,34.625,36.125,34.3125,34.3125,770300.0 1998-04-01,37.0,37.125,33.875,34.625,1332900.0 1998-04-02,37.4375,38.25,36.5625,36.8125,1489500.0 1998-04-03,37.0,38.0,36.75,37.5,1977700.0 1998-04-06,36.125,37.75,36.0,36.8125,535900.0 1998-04-07,34.875,35.875,34.6875,35.875,739500.0 1998-04-08,34.8125,35.4375,34.5625,35.125,538500.0 1998-04-09,34.5,35.6875,34.4375,35.4375,408200.0 1998-04-13,34.3125,34.9375,33.9375,34.625,624900.0 1998-04-14,35.0625,35.625,34.625,34.625,553800.0 1998-04-15,35.0,35.9375,34.75,35.25,664700.0 1998-04-16,34.75,35.0,34.375,35.0,383400.0 1998-04-17,35.0625,35.3125,34.25,34.5,301000.0 1998-04-20,36.375,37.125,35.0625,35.0625,689500.0 1998-04-21,38.0,38.0625,36.75,37.0,805400.0 1998-04-22,35.5,37.875,35.125,37.875,1142300.0 1998-04-23,34.8125,35.5625,34.6875,35.375,550900.0 1998-04-24,34.875,35.75,33.1875,34.8125,1742400.0 1998-04-27,33.875,34.5,33.5625,34.25,725000.0 1998-04-28,35.5,35.5,34.3125,34.3125,980300.0 1998-04-29,34.4375,35.5,34.1875,35.375,488200.0 1998-04-30,36.3125,36.5,34.75,34.75,1373800.0 1998-05-01,36.5,36.625,35.625,36.0625,609200.0 1998-05-04,37.4375,37.625,36.4375,36.75,1069500.0 1998-05-05,37.375,37.9375,37.25,37.5,521500.0 1998-05-06,36.6875,37.75,36.6875,37.375,531200.0 1998-05-07,36.1875,36.875,35.9375,36.875,567100.0 1998-05-08,36.5,36.9375,36.0,36.125,507500.0 1998-05-11,35.9375,36.5,35.875,36.375,374000.0 1998-05-12,35.875,36.3125,35.25,35.75,318900.0 1998-05-13,36.5625,36.9375,35.8125,35.8125,572100.0 1998-05-14,36.1875,36.75,36.0625,36.3125,566900.0 1998-05-15,37.0,37.9375,36.5625,36.6875,1264700.0 1998-05-18,36.25,36.875,35.8125,36.875,722600.0 1998-05-19,37.9375,38.375,37.125,37.125,1025800.0 1998-05-20,36.875,39.0,36.875,38.4375,598300.0 1998-05-21,36.75,37.5625,36.125,37.0625,324200.0 1998-05-22,35.75,36.875,35.4375,36.75,744800.0 1998-05-26,35.5625,36.5,35.5,36.0,522800.0 1998-05-27,34.875,35.1875,34.5,35.0,936500.0 1998-05-28,35.4375,35.6875,35.0,35.0,796800.0 1998-05-29,35.25,36.5,35.25,36.25,833000.0 1998-06-01,34.75,35.5,34.5,35.0,1204200.0 1998-06-02,34.1875,35.375,33.75,35.0,1188300.0 1998-06-03,32.1875,34.625,32.1875,34.125,1864700.0 1998-06-04,32.9375,33.4375,31.75,32.5625,1732400.0 1998-06-05,32.5,33.1875,32.5,33.1875,893500.0 1998-06-08,33.375,33.625,32.75,33.0,1776700.0 1998-06-09,34.875,34.875,33.8125,34.125,902900.0 1998-06-10,33.1875,34.75,33.0625,34.75,1443100.0 1998-06-11,32.25,33.25,31.8125,33.25,1374100.0 1998-06-12,32.25,32.5,30.25,32.25,1649100.0 1998-06-15,31.125,32.25,31.0,32.0,451400.0 1998-06-16,31.75,32.0625,31.0,31.25,780400.0 1998-06-17,32.0,33.0,31.125,31.75,1741600.0 1998-06-18,31.5,31.75,30.5625,31.625,3009400.0 1998-06-19,31.1875,31.875,31.0,31.25,1205100.0 1998-06-22,32.0625,32.5,31.0,31.125,1050900.0 1998-06-23,33.0,33.75,32.625,32.625,954300.0 1998-06-24,33.25,33.9375,33.0,33.1875,891700.0 1998-06-25,33.5,34.375,33.0,33.75,979700.0 1998-06-26,33.0,33.375,32.625,33.3125,490800.0 1998-06-29,32.5,33.5,32.5,33.0,472500.0 1998-06-30,31.25,32.4375,30.625,32.4375,1931900.0 1998-07-01,29.875,31.25,27.25,31.25,4712000.0 1998-07-02,27.625,28.75,27.625,28.75,2499700.0 1998-07-06,28.5,29.125,28.0,28.0,828300.0 1998-07-07,28.625,30.75,28.0625,30.0,3729100.0 1998-07-08,28.5625,28.9375,27.5,28.625,1054400.0 1998-07-09,27.9375,28.4375,27.75,28.4375,1006500.0 1998-07-10,27.8125,27.9375,26.9375,27.9375,1152300.0 1998-07-13,27.3125,28.0,27.125,27.75,540300.0 1998-07-14,26.625,27.25,24.5625,27.25,3998200.0 1998-07-15,29.1875,29.875,27.625,27.8125,1976400.0 1998-07-16,30.4375,31.0,28.4375,28.9375,1443200.0 1998-07-17,29.875,31.375,29.875,30.5625,1138400.0 1998-07-20,31.125,32.25,29.875,30.0,1126300.0 1998-07-21,29.625,31.4375,29.4375,31.0625,1066100.0 1998-07-22,28.5,29.625,27.0,29.625,2320500.0 1998-07-23,30.125,31.0,29.5,30.375,2408900.0 1998-07-24,30.6875,30.9375,30.125,30.125,932500.0 1998-07-27,30.375,30.625,29.5625,30.5625,846600.0 1998-07-28,29.9375,30.375,29.0625,30.25,1493500.0 1998-07-29,29.0,30.375,28.5,30.0,427500.0 1998-07-30,30.25,30.375,29.1875,29.1875,799500.0 1998-07-31,28.8125,30.4375,28.8125,30.3125,520300.0 1998-08-03,28.0,28.8125,27.375,28.8125,587300.0 1998-08-04,27.5625,28.75,27.375,28.5,760200.0 1998-08-05,26.6875,28.0,26.3125,27.25,541100.0 1998-08-06,27.75,27.9375,26.4375,26.4375,819800.0 1998-08-07,28.125,29.0,27.8125,28.0,994200.0 1998-08-10,26.9375,27.875,26.8125,27.75,834000.0 1998-08-11,26.1875,26.6875,25.8125,26.0,1543800.0 1998-08-12,27.6875,27.9375,26.75,26.75,433200.0 1998-08-13,27.375,27.75,27.125,27.75,762500.0 1998-08-14,27.3125,28.25,27.25,27.375,861800.0 1998-08-17,28.0,28.0,27.1875,27.4375,490200.0 1998-08-18,29.125,29.375,28.25,28.25,667700.0 1998-08-19,28.8125,30.0,28.625,29.1875,714000.0 1998-08-20,28.375,29.1875,28.25,29.0,301500.0 1998-08-21,27.5625,27.875,26.875,27.875,728900.0 1998-08-24,27.125,28.125,26.75,27.5625,594500.0 1998-08-25,26.3125,27.625,26.0625,27.375,522200.0 1998-08-26,25.0625,26.125,24.75,26.0625,876400.0 1998-08-27,24.0,24.625,23.0,24.25,1618200.0 1998-08-28,24.3125,24.875,23.5,24.625,1590700.0 1998-08-31,21.125,24.3125,21.125,24.1875,806500.0 1998-09-01,20.6875,21.6875,20.0,21.3125,1184700.0 1998-09-02,20.875,22.0,20.75,20.75,1603400.0 1998-09-03,22.5,22.5,20.0,20.375,2011500.0 1998-09-04,22.8125,23.125,22.0625,22.5625,1038900.0 1998-09-08,25.4375,25.75,23.0625,23.0625,1013700.0 1998-09-09,24.5625,25.75,24.1875,25.5,779000.0 1998-09-10,24.0625,24.875,23.25,24.0625,660500.0 1998-09-11,24.8125,25.25,24.0,24.125,643700.0 1998-09-14,25.5,26.0,25.1875,25.25,639300.0 1998-09-15,25.3125,25.625,25.0,25.625,375600.0 1998-09-16,25.5,25.75,24.9375,25.5625,154700.0 1998-09-17,23.5625,25.0,23.5,25.0,1212400.0 1998-09-18,22.875,23.625,22.5625,23.3125,1083200.0 1998-09-21,23.125,23.3125,21.25,21.375,931900.0 1998-09-22,23.9375,24.3125,23.375,23.8125,788900.0 1998-09-23,24.875,25.1875,24.0,24.4375,1324400.0 1998-09-24,23.875,25.375,23.75,25.0,788600.0 1998-09-25,23.9375,24.1875,23.1875,23.9375,1111800.0 1998-09-28,25.375,26.125,24.375,24.5,699100.0 1998-09-29,25.9375,26.25,24.6875,25.4375,483000.0 1998-09-30,25.5625,26.125,25.25,25.9375,695700.0 1998-10-01,24.1875,25.4375,23.75,25.3125,864500.0 1998-10-02,24.625,24.75,23.25,24.1875,1290600.0 1998-10-05,22.5,24.125,22.25,24.125,1068900.0 1998-10-06,20.5,23.6875,20.25,22.875,1630600.0 1998-10-07,20.625,21.4375,20.25,20.9375,993900.0 1998-10-08,19.75,20.25,19.3125,20.25,1304800.0 1998-10-09,19.1875,20.625,19.125,20.0,1324000.0 1998-10-12,21.375,21.625,20.375,20.5,1275600.0 1998-10-13,20.8125,21.25,20.625,21.1875,526700.0 1998-10-14,22.875,23.25,20.9375,21.0625,689300.0 1998-10-15,24.375,24.4375,22.625,22.875,681500.0 1998-10-16,25.0,25.5,24.625,24.625,568500.0 1998-10-19,25.75,26.875,24.9375,25.0,569400.0 1998-10-20,24.1875,27.25,24.0,26.0,1093300.0 1998-10-21,20.875,22.0,19.625,22.0,7464400.0 1998-10-22,19.75,20.625,19.375,20.625,3515700.0 1998-10-23,20.75,21.375,20.4375,20.5,3785600.0 1998-10-26,20.5625,20.9375,19.625,20.75,1730400.0 1998-10-27,20.9375,21.5625,20.625,20.8125,1413600.0 1998-10-28,22.6875,23.0,21.0,21.3125,1716200.0 1998-10-29,21.8125,23.0,21.75,22.875,1229000.0 1998-10-30,21.0,22.125,20.25,21.75,2126600.0 1998-11-02,20.5625,22.8125,19.75,22.75,4192500.0 1998-11-03,20.0,20.5,19.5625,20.25,2599500.0 1998-11-04,25.3125,25.4375,20.375,20.375,6722100.0 1998-11-05,25.25,26.375,24.0,24.125,2722400.0 1998-11-06,25.375,25.4375,24.6875,25.4375,997400.0 1998-11-09,24.5,25.3125,23.9375,25.3125,1484300.0 1998-11-10,24.25,24.75,23.9375,24.75,747800.0 1998-11-11,24.1875,24.75,23.75,24.25,1322700.0 1998-11-12,28.25,28.375,23.875,24.0625,3171800.0 1998-11-13,29.375,30.0,26.875,28.0,5300700.0 1998-11-16,29.125,29.3125,27.3125,29.125,1884400.0 1998-11-17,27.625,28.9375,26.5625,28.5,2902900.0 1998-11-18,27.5,28.125,27.0,27.75,1576900.0 1998-11-19,28.25,28.625,27.8125,28.0,2392000.0 1998-11-20,29.0,29.4375,27.75,28.25,2891400.0 1998-11-23,29.3125,29.625,29.0625,29.375,1459100.0 1998-11-24,29.125,29.4375,28.5,28.5,1160400.0 1998-11-25,29.0,29.875,29.0,29.125,475600.0 1998-11-27,29.3125,29.3125,28.8125,28.8125,244300.0 1998-11-30,28.125,28.8125,27.9375,28.8125,792300.0 1998-12-01,28.375,28.6875,27.5625,27.875,1347400.0 1998-12-02,30.5,30.75,28.25,28.4375,2671500.0 1998-12-03,29.6875,31.3125,29.5625,31.3125,2066400.0 1998-12-04,30.625,30.8125,30.0,30.0,968000.0 1998-12-07,29.9375,30.625,29.5,30.625,1402900.0 1998-12-08,30.0,31.75,29.875,30.25,1742400.0 1998-12-09,29.1875,30.0,28.75,29.5,1212600.0 1998-12-10,27.9375,29.875,27.75,29.375,948500.0 1998-12-11,27.5625,28.0,26.5,27.4375,1056300.0 1998-12-14,25.25,26.25,24.75,26.0,1732600.0 1998-12-15,26.375,26.5,25.25,25.25,1599600.0 1998-12-16,26.1875,27.375,26.1875,26.375,1449500.0 1998-12-17,26.625,27.6875,26.5625,26.875,1698800.0 1998-12-18,28.25,28.4375,26.75,26.75,1391700.0 1998-12-21,28.3125,28.9375,28.0,28.75,593200.0 1998-12-22,28.0,28.25,27.125,28.0625,863500.0 1998-12-23,28.0625,28.625,27.5625,28.3125,415500.0 1998-12-24,27.625,28.0625,27.5,27.875,124100.0 1998-12-28,27.625,28.25,27.25,27.5,540400.0 1998-12-29,27.5,27.75,27.125,27.625,439200.0 1998-12-30,28.0,28.3125,27.375,27.375,532200.0 1998-12-31,29.75,29.875,28.0,28.0,933100.0 1999-01-04,30.0625,30.875,29.5625,29.75,867300.0 1999-01-05,29.6875,30.0625,29.5625,30.0625,1049300.0 1999-01-06,30.5,31.5,30.125,31.25,2013400.0 1999-01-07,30.0,30.8125,29.5,29.75,1156600.0 1999-01-08,28.75,30.75,28.625,30.5625,1370700.0 1999-01-11,30.625,31.0,28.5,28.875,2200300.0 1999-01-12,33.5,34.0,30.375,30.375,4188000.0 1999-01-13,33.0,34.0625,31.1875,31.5625,1906200.0 1999-01-14,32.0,32.8125,31.1875,32.8125,1258800.0 1999-01-15,32.75,32.8125,31.625,32.75,1092900.0 1999-01-19,32.375,34.125,32.0,34.0,1173200.0 1999-01-20,30.875,33.5,30.75,32.5625,814100.0 1999-01-21,29.875,31.375,29.5625,31.125,1081300.0 1999-01-22,29.5,30.0,29.0,29.375,911300.0 1999-01-25,28.625,29.6875,28.25,29.5,943500.0 1999-01-26,29.125,30.0,28.875,28.875,1057500.0 1999-01-27,30.6875,31.5,29.4375,29.625,3108300.0 1999-01-28,32.25,32.5,31.0,31.6875,2028300.0 1999-01-29,32.0,32.9375,31.75,32.9375,1323000.0 1999-02-01,31.8125,32.3125,31.4375,32.0,1214400.0 1999-02-02,30.6875,31.9375,29.9375,31.9375,957500.0 1999-02-03,31.3125,31.75,30.875,30.9375,877900.0 1999-02-04,30.625,31.6875,30.1875,30.9375,833700.0 1999-02-05,28.6875,30.9375,27.8125,30.625,1173300.0 1999-02-08,29.3125,30.0,28.3125,29.75,1098400.0 1999-02-09,27.875,29.6875,27.75,29.1875,1062900.0 1999-02-10,28.125,28.25,26.8125,27.875,1372100.0 1999-02-11,30.375,30.375,28.25,28.25,1092000.0 1999-02-12,29.625,30.25,28.8125,29.75,1655700.0 1999-02-16,28.3125,30.1875,28.25,29.875,2116700.0 1999-02-17,26.8125,27.75,26.5,27.625,1338900.0 1999-02-18,27.125,27.625,26.75,27.0625,642400.0 1999-02-19,26.8125,27.25,26.1875,27.125,1277900.0 1999-02-22,27.125,27.5,26.75,26.75,975900.0 1999-02-23,28.0,28.0,27.125,27.25,958900.0 1999-02-24,26.9375,28.375,26.4375,27.875,1900600.0 1999-02-25,26.0,26.9375,25.25,26.9375,1289800.0 1999-02-26,24.0625,26.0,23.75,26.0,1717200.0 1999-03-01,24.125,24.5,23.25,24.0625,1724500.0 1999-03-02,24.0,24.8125,24.0,24.375,1174600.0 1999-03-03,23.25,24.4375,23.0,24.4375,1737500.0 1999-03-04,24.25,24.25,23.4375,23.4375,1473600.0 1999-03-05,23.25,24.8125,23.125,24.75,1190300.0 1999-03-08,24.0625,24.5,23.25,23.25,1523600.0 1999-03-09,24.0625,24.9375,23.5,24.0625,901600.0 1999-03-10,23.875,24.1875,23.125,24.0,1245700.0 1999-03-11,24.3125,24.875,24.0,24.25,1010000.0 1999-03-12,24.0,24.4375,22.8125,24.375,1823700.0 1999-03-15,24.25,24.6875,23.875,24.25,2028200.0 1999-03-16,23.1875,24.4375,22.625,24.0,13786100.0 1999-03-17,24.4375,24.5625,22.9375,23.0,2118100.0 1999-03-18,22.9375,24.3125,22.8125,24.0,1115100.0 1999-03-19,22.4375,23.0,21.8125,22.875,2880000.0 1999-03-22,22.1875,22.75,22.1875,22.4375,995700.0 1999-03-23,22.75,22.75,21.625,22.125,1759300.0 1999-03-24,25.0625,25.625,22.5,22.5,2111000.0 1999-03-25,26.5625,27.875,25.0625,25.0625,3371500.0 1999-03-26,26.375,27.1875,25.8125,27.0,910600.0 1999-03-29,26.75,27.0,26.0,26.375,1086000.0 1999-03-30,25.0,26.75,25.0,26.75,1293300.0 1999-03-31,25.75,25.8125,25.15625,25.1875,1048800.0 1999-04-01,26.1875,26.1875,24.6875,25.9375,1033400.0 1999-04-05,25.625,26.625,25.3125,26.375,1187900.0 1999-04-06,25.0625,25.625,24.75,25.625,1607600.0 1999-04-07,24.0625,25.5,23.9375,25.0,4092200.0 1999-04-08,25.25,25.375,23.75,24.0,1805900.0 1999-04-09,25.3125,25.375,24.5625,25.3125,2183200.0 1999-04-12,24.875,25.1875,24.125,24.1875,1888300.0 1999-04-13,23.1875,24.8125,22.75,24.8125,1386800.0 1999-04-14,24.0,24.375,23.125,23.25,1196800.0 1999-04-15,24.0,24.1875,23.5,23.75,720700.0 1999-04-16,22.4375,24.0,22.4375,23.75,1476600.0 1999-04-19,21.0,23.125,20.5625,22.6875,1550200.0 1999-04-20,20.8125,21.75,19.875,21.25,3168400.0 1999-04-21,12.5,12.625,10.625,12.1875,31544900.0 1999-04-22,12.0,12.5,11.75,12.5,10430300.0 1999-04-23,13.0,13.0625,12.0625,12.5,6129000.0 1999-04-26,14.0,14.0,13.0,13.5,5151700.0 1999-04-27,14.1875,14.3125,13.8125,14.0,6662400.0 1999-04-28,14.0,14.125,13.875,14.125,3392800.0 1999-04-29,13.75,14.0,13.75,14.0,2043400.0 1999-04-30,13.5625,13.9375,13.1875,13.75,2314300.0 1999-05-03,14.0,14.0,13.4375,13.625,1124900.0 1999-05-04,13.75,14.0,13.625,14.0,983100.0 1999-05-05,13.1875,13.9375,12.875,13.625,3195200.0 1999-05-06,12.875,13.1875,12.875,13.1875,1307000.0 1999-05-07,12.875,13.0625,12.75,12.9375,3766300.0 1999-05-10,12.4375,12.9375,12.25,12.875,2510300.0 1999-05-11,12.5,12.6875,12.0,12.5,3040500.0 1999-05-12,12.6875,12.9375,12.25,12.375,3197800.0 1999-05-13,12.625,13.25,12.4375,12.75,1679500.0 1999-05-14,12.125,12.625,12.0,12.4375,2557600.0 1999-05-17,11.3125,12.0625,11.25,12.0625,3988100.0 1999-05-18,11.625,11.625,11.0625,11.3125,4667900.0 1999-05-19,11.625,11.8125,11.3125,11.3125,5011100.0 1999-05-20,12.6875,13.1875,11.8125,11.9375,8768900.0 1999-05-21,13.4375,13.5,12.625,12.625,6050000.0 1999-05-24,13.3125,13.8125,13.25,13.8125,2974600.0 1999-05-25,13.0,13.3125,12.6875,13.25,4339200.0 1999-05-26,12.9375,13.375,12.8125,13.0,1790500.0 1999-05-27,13.0625,13.4375,12.8125,13.0,1196700.0 1999-05-28,12.875,13.1875,12.75,13.0625,1622500.0 1999-06-01,12.875,13.0625,12.5625,13.0,1761900.0 1999-06-02,12.875,13.0625,12.625,12.75,1025600.0 1999-06-03,13.1875,13.25,12.8125,13.0,1302100.0 1999-06-04,13.5,13.5,13.1875,13.375,1060200.0 1999-06-07,14.375,14.5,13.4375,13.5,2723600.0 1999-06-08,15.0,15.625,14.375,14.625,3724100.0 1999-06-09,15.0625,15.5625,14.8125,15.0,2042000.0 1999-06-10,14.625,14.8125,14.375,14.8125,1778400.0 1999-06-11,13.8125,15.0,13.75,14.75,2243100.0 1999-06-14,12.6875,13.125,12.5,12.875,4068700.0 1999-06-15,12.9375,13.0625,12.6875,12.9375,2455800.0 1999-06-16,13.75,13.75,12.9375,13.0,2905200.0 1999-06-17,13.8125,13.875,13.4375,13.5,1674700.0 1999-06-18,13.5625,13.6875,13.4375,13.625,1428700.0 1999-06-21,13.875,14.1875,13.75,13.75,1224300.0 1999-06-22,14.0,14.1875,13.5,13.9375,1778600.0 1999-06-23,14.375,14.375,13.625,14.0,1468600.0 1999-06-24,14.0,14.1875,13.875,14.125,1343100.0 1999-06-25,13.5,14.0625,13.25,14.0,2487300.0 1999-06-28,13.0625,13.625,13.0625,13.5,1065600.0 1999-06-29,13.5625,13.5625,12.9375,13.125,2013700.0 1999-06-30,12.625,13.625,12.625,13.5625,1670000.0 1999-07-01,13.4375,13.4375,12.9375,13.0,1634800.0 1999-07-02,13.3125,13.375,13.0625,13.25,968200.0 1999-07-06,13.625,13.875,13.375,13.4375,1495200.0 1999-07-07,13.25,13.75,13.25,13.6875,1365300.0 1999-07-08,13.125,13.25,13.0,13.125,997600.0 1999-07-09,13.25,13.375,13.125,13.125,1034500.0 1999-07-12,13.1875,13.375,13.0625,13.125,1110200.0 1999-07-13,13.25,13.3125,13.0625,13.125,1216800.0 1999-07-14,13.625,13.875,13.25,13.25,2039000.0 1999-07-15,16.0,16.0,13.9375,14.0,4103700.0 1999-07-16,15.9375,16.75,15.3125,16.0,2593700.0 1999-07-19,15.5,16.0,15.1875,16.0,1513700.0 1999-07-20,14.875,15.375,14.875,15.375,1519900.0 1999-07-21,11.6875,13.0,11.6875,13.0,8533400.0 1999-07-22,11.0,12.0625,10.75,12.0625,6890600.0 1999-07-23,10.75,11.0,10.5625,11.0,6522000.0 1999-07-26,10.5,10.75,10.375,10.75,4803200.0 1999-07-27,10.6875,10.75,10.5625,10.625,3119500.0 1999-07-28,10.875,10.9375,10.6875,10.8125,2883100.0 1999-07-29,10.5,10.8125,10.375,10.75,3601100.0 1999-07-30,10.5625,10.5625,10.125,10.5,2991200.0 1999-08-02,10.5,10.75,10.3125,10.5625,2601700.0 1999-08-03,10.125,10.5,9.75,10.375,3501200.0 1999-08-04,9.8125,10.1875,9.8125,10.1875,2168300.0 1999-08-05,9.8125,9.9375,9.4375,9.9375,2348200.0 1999-08-06,9.75,9.9375,9.6875,9.875,1275100.0 1999-08-09,9.8125,10.0625,9.625,10.0,1221900.0 1999-08-10,9.5,9.9375,9.3125,9.875,1457100.0 1999-08-11,9.3125,9.625,9.1875,9.5625,2537800.0 1999-08-12,9.875,9.875,9.4375,9.4375,2234500.0 1999-08-13,10.0,10.1875,9.625,10.125,2008300.0 1999-08-16,10.3125,10.6875,10.125,10.1875,2140700.0 1999-08-17,10.25,10.5625,10.125,10.3125,1706300.0 1999-08-18,11.75,11.875,10.1875,10.3125,5156300.0 1999-08-19,11.3125,11.75,11.0625,11.75,2398500.0 1999-08-20,11.875,12.0,11.375,11.5,2422100.0 1999-08-23,12.0625,12.375,11.5625,11.875,2702200.0 1999-08-24,12.3125,12.5625,11.8125,12.0,1701800.0 1999-08-25,12.9375,13.0625,12.0625,12.3125,2364900.0 1999-08-26,13.0625,13.3125,12.875,13.0625,1696600.0 1999-08-27,12.8125,13.0625,12.625,13.0,1634400.0 1999-08-30,12.125,12.8125,12.0625,12.75,1324300.0 1999-08-31,13.625,13.75,13.0,13.0,4633300.0 1999-09-01,13.5,13.75,13.125,13.625,1598100.0 1999-09-02,13.3125,13.4375,13.0,13.25,789200.0 1999-09-03,13.8125,14.1875,13.625,13.875,1560200.0 1999-09-07,14.5,14.6875,13.9375,14.375,2150800.0 1999-09-08,14.125,14.875,14.125,14.375,1927300.0 1999-09-09,14.1875,14.3125,13.625,14.3125,1924200.0 1999-09-10,14.5625,14.875,14.375,14.5,2371000.0 1999-09-13,14.4375,14.5625,14.375,14.5,727000.0 1999-09-14,14.4375,14.625,14.0625,14.4375,871100.0 1999-09-15,14.125,14.8125,14.0625,14.5,1295100.0 1999-09-16,13.625,14.25,13.25,14.1875,1220300.0 1999-09-17,13.6875,14.0,13.5,13.6875,828200.0 1999-09-20,13.375,13.6875,13.125,13.625,1206300.0 1999-09-21,13.1875,13.25,12.8125,13.0,1031100.0 1999-09-22,13.875,13.9375,13.0625,13.3125,829700.0 1999-09-23,13.875,14.25,13.875,13.9375,1723200.0 1999-09-24,13.8125,14.125,13.375,13.875,1305300.0 1999-09-27,13.5625,14.0,13.5,14.0,631700.0 1999-09-28,13.5625,13.625,13.0,13.5,1066000.0 1999-09-29,13.4375,13.875,13.25,13.625,839900.0 1999-09-30,13.375,13.6875,13.0,13.375,1200100.0 1999-10-01,13.4375,13.6875,13.125,13.375,411200.0 1999-10-04,14.4375,14.5625,13.4375,13.4375,1973600.0 1999-10-05,14.6875,14.75,14.25,14.375,989400.0 1999-10-06,14.75,15.375,14.5,14.9375,1610300.0 1999-10-07,14.5625,14.875,14.1875,14.75,744000.0 1999-10-08,14.5,14.5625,14.0,14.5625,736500.0 1999-10-11,15.125,15.125,14.4375,14.8125,816000.0 1999-10-12,14.625,14.875,14.5,14.875,814300.0 1999-10-13,14.125,14.5,13.6875,14.4375,1161400.0 1999-10-14,14.5,14.5,14.0625,14.25,619400.0 1999-10-15,14.5,14.6875,13.625,14.0,760900.0 1999-10-18,13.9375,14.6875,13.625,14.5,1004900.0 1999-10-19,14.125,14.75,13.6875,14.0625,998600.0 1999-10-20,13.8125,14.5,13.3125,14.0,2157800.0 1999-10-21,14.5,14.5,13.3125,13.4375,1490200.0 1999-10-22,14.3125,14.8125,13.875,14.5,1091300.0 1999-10-25,14.125,14.375,14.0,14.25,716900.0 1999-10-26,14.3125,14.5,13.9375,14.0,919100.0 1999-10-27,13.875,14.1875,13.8125,14.1875,919300.0 1999-10-28,14.6875,14.6875,13.875,13.9375,1159100.0 1999-10-29,15.1875,15.25,14.5625,14.625,2047300.0 1999-11-01,15.3125,15.3125,14.9375,15.125,1482400.0 1999-11-02,15.8125,16.25,15.1875,15.25,2113200.0 1999-11-03,16.3125,16.75,15.8125,15.9375,1456700.0 1999-11-04,17.6875,17.8125,16.4375,16.5,2404400.0 1999-11-05,17.625,19.25,17.375,18.0,3775900.0 1999-11-08,17.5625,17.75,17.25,17.3125,913500.0 1999-11-09,17.4375,17.9375,17.25,17.5,932900.0 1999-11-10,17.0,17.3125,16.75,17.3125,1703700.0 1999-11-11,17.4375,17.5,16.9375,17.0,840600.0 1999-11-12,17.4375,17.4375,17.0,17.4375,780000.0 1999-11-15,16.9375,17.4375,16.6875,17.4375,774000.0 1999-11-16,17.0625,17.4375,16.6875,16.9375,753400.0 1999-11-17,18.3125,18.3125,16.9375,16.9375,1968200.0 1999-11-18,17.5,18.125,17.3125,18.0625,1178700.0 1999-11-19,18.0,18.1875,17.4375,17.5,1412200.0 1999-11-22,17.6875,18.3125,17.5625,18.1875,1042700.0 1999-11-23,17.25,17.875,16.5625,17.625,1149700.0 1999-11-24,17.625,17.6875,17.125,17.25,756200.0 1999-11-26,18.0,18.0,17.625,17.875,415800.0 1999-11-29,17.8125,18.25,17.6875,17.9375,731300.0 1999-11-30,17.75,17.8125,17.5,17.6875,782400.0 1999-12-01,17.625,17.6875,17.375,17.4375,1425800.0 1999-12-02,18.625,19.1875,18.3125,18.4375,2526900.0 1999-12-03,19.4375,20.0,19.25,19.4375,2724500.0 1999-12-06,19.375,19.4375,18.875,19.375,1175700.0 1999-12-07,19.0625,19.625,18.9375,19.0,906400.0 1999-12-08,19.0625,19.125,18.0,19.0,1619500.0 1999-12-09,18.9375,19.6875,18.3125,19.125,1263200.0 1999-12-10,18.5625,18.875,17.875,18.8125,1342800.0 1999-12-13,18.6875,18.875,18.375,18.8125,1271800.0 1999-12-14,17.75,18.6875,17.5,18.625,3126900.0 1999-12-15,19.125,19.8125,18.375,18.375,5100000.0 1999-12-16,19.75,20.25,19.5,19.9375,1799900.0 1999-12-17,19.0,19.5,18.8125,19.4375,1416100.0 1999-12-20,18.75,19.0,18.6875,18.9375,756200.0 1999-12-21,19.5,19.5625,18.8125,18.875,787800.0 1999-12-22,20.75,20.9375,19.5625,19.75,1936000.0 1999-12-23,22.3125,22.5,20.75,20.875,2125800.0 1999-12-27,23.3125,24.0625,22.875,23.0,1920800.0 1999-12-28,23.25,23.25,22.0625,23.0625,1284800.0 1999-12-29,22.75,23.3125,22.5625,22.8125,719600.0 1999-12-30,22.8125,23.0,22.0625,22.5,462900.0 1999-12-31,24.0,24.0,22.875,23.0,679800.0 2000-01-03,22.0625,23.8125,21.8125,23.75,1656500.0 2000-01-04,22.0,22.5,21.5,21.875,1796600.0 2000-01-05,21.625,21.75,20.6875,21.625,2758000.0 2000-01-06,20.9375,21.625,20.375,21.5,1505800.0 2000-01-07,22.3125,22.375,20.9375,21.0,1891000.0 2000-01-10,23.375,23.875,22.0,22.5,1485600.0 2000-01-11,22.25,23.375,22.1875,23.0,1402500.0 2000-01-12,20.6875,22.875,20.6875,22.625,1142900.0 2000-01-13,21.0,21.5,20.3125,21.375,1245800.0 2000-01-14,22.25,22.3125,21.0,21.0,1341100.0 2000-01-18,22.625,23.0625,22.0,22.25,1144800.0 2000-01-19,23.0,23.3125,22.25,22.5625,951800.0 2000-01-20,23.0625,24.375,22.625,23.0,1845000.0 2000-01-21,21.875,22.9375,20.25,22.875,2558700.0 2000-01-24,23.6875,24.0,22.0,22.75,2939800.0 2000-01-25,24.0,24.625,23.0,24.5,3155500.0 2000-01-26,22.6875,23.5,21.625,23.5,2889900.0 2000-01-27,21.4375,22.375,21.0,22.0,1988200.0 2000-01-28,21.9375,22.125,21.25,21.625,2217000.0 2000-01-31,20.625,22.1875,20.625,21.9375,2330400.0 2000-02-01,21.625,21.9375,20.875,20.9375,1037700.0 2000-02-02,22.125,22.375,21.625,21.75,2213000.0 2000-02-03,22.25,22.8125,21.875,22.375,1811400.0 2000-02-04,22.375,22.8125,22.25,22.375,1382200.0 2000-02-07,22.6875,23.0,22.5625,23.0,750600.0 2000-02-08,23.0,23.0,22.3125,22.3125,1815700.0 2000-02-09,22.5625,23.375,22.3125,23.25,1231200.0 2000-02-10,21.875,22.4375,21.3125,22.4375,1202300.0 2000-02-11,21.8125,21.9375,21.375,21.75,744400.0 2000-02-14,20.0,21.0625,19.3125,20.875,3168100.0 2000-02-15,18.8125,19.5,18.3125,19.0,2000600.0 2000-02-16,19.5,20.0625,18.6875,18.6875,1976900.0 2000-02-17,18.5,19.75,17.8125,19.4375,2532500.0 2000-02-18,18.625,18.6875,17.6875,18.25,2711000.0 2000-02-22,18.1875,19.1875,18.0,19.0,1019100.0 2000-02-23,18.125,18.1875,17.8125,18.125,1283600.0 2000-02-24,18.875,19.0625,18.1875,18.375,1908700.0 2000-02-25,19.625,19.75,19.125,19.25,1525400.0 2000-02-28,19.25,19.375,18.75,19.1875,1122300.0 2000-02-29,19.9375,20.0,19.25,19.3125,939800.0 2000-03-01,21.25,21.4375,20.0,20.0625,1908000.0 2000-03-02,20.8125,21.625,20.5,21.25,1789700.0 2000-03-03,20.5,21.1875,20.3125,21.0,1333100.0 2000-03-06,20.625,21.375,20.375,20.5,1520200.0 2000-03-07,20.875,21.125,20.25,20.625,895400.0 2000-03-08,20.375,20.6875,19.4375,20.6875,1688500.0 2000-03-09,22.0625,22.375,20.5625,20.625,1528100.0 2000-03-10,22.125,23.0,21.75,22.625,1373900.0 2000-03-13,21.125,21.75,20.875,21.375,605000.0 2000-03-14,20.9375,22.6875,20.75,22.375,1669800.0 2000-03-15,21.6875,22.5,20.9375,20.9375,1779300.0 2000-03-16,22.8125,23.0,21.625,22.0,2335800.0 2000-03-17,23.0,23.5625,21.75,21.75,2769900.0 2000-03-20,22.875,23.0,22.3125,23.0,883400.0 2000-03-21,22.375,22.8125,21.125,22.75,1172700.0 2000-03-22,22.8125,23.125,21.875,21.875,1452800.0 2000-03-23,23.0,23.6875,22.375,22.375,1367800.0 2000-03-24,23.25,23.6875,23.0,23.0,1160300.0 2000-03-27,22.625,23.25,22.3125,22.8125,427200.0 2000-03-28,21.75,22.5,21.75,21.9375,2117600.0 2000-03-29,20.5,21.625,20.3125,21.5,899500.0 2000-03-30,20.0,20.8125,19.75,20.0,995000.0 2000-03-31,20.625,20.875,19.0,20.25,1437200.0 2000-04-03,18.125,20.3125,17.75,20.3125,1605500.0 2000-04-04,17.0625,19.125,14.875,19.0,4058700.0 2000-04-05,17.75,18.125,16.25,16.25,1806800.0 2000-04-06,18.0,18.9375,17.8125,18.0,1168800.0 2000-04-07,17.875,18.75,17.875,17.9375,1021100.0 2000-04-10,17.875,18.125,17.1875,18.0,1152000.0 2000-04-11,17.1875,17.875,17.0,17.875,857200.0 2000-04-12,16.0,17.3125,15.75,17.25,1150700.0 2000-04-13,15.75,16.375,15.625,16.0,1092500.0 2000-04-14,13.5,15.5,13.0,15.125,1623800.0 2000-04-17,14.75,14.75,13.375,13.5,1777900.0 2000-04-18,15.75,16.0,14.4375,14.5,1256500.0 2000-04-19,16.5625,17.875,16.1875,17.875,2412700.0 2000-04-20,16.1875,16.625,15.25,16.3125,1426200.0 2000-04-24,15.5,15.9375,15.25,15.3125,1288900.0 2000-04-25,16.9375,17.125,16.0,16.0,839900.0 2000-04-26,16.75,17.4375,16.75,16.8125,667000.0 2000-04-27,16.9375,17.125,16.375,16.625,551400.0 2000-04-28,16.8125,17.3125,16.4375,16.8125,993900.0 2000-05-01,17.6875,18.5,16.9375,16.9375,1464900.0 2000-05-02,17.9375,18.0625,17.125,17.25,1139500.0 2000-05-03,17.25,18.1875,17.25,17.75,1631300.0 2000-05-04,17.375,17.9375,17.0,17.75,722900.0 2000-05-05,18.1875,18.4375,17.1875,17.25,969100.0 2000-05-08,18.75,18.875,18.25,18.5,979800.0 2000-05-09,18.0625,18.75,17.9375,18.375,922000.0 2000-05-10,17.375,17.8125,16.9375,17.75,962600.0 2000-05-11,17.25,17.5,16.9375,17.5,964900.0 2000-05-12,17.0,17.4375,16.75,17.4375,901300.0 2000-05-15,16.75,17.0,16.5625,17.0,622500.0 2000-05-16,16.4375,17.125,16.0625,16.875,2872800.0 2000-05-17,15.625,16.0,15.5,15.8125,2134500.0 2000-05-18,15.4375,15.875,15.25,15.75,998900.0 2000-05-19,14.1875,15.25,14.125,15.1875,1683500.0 2000-05-22,14.375,14.5625,13.25,14.1875,1176400.0 2000-05-23,14.375,15.0,14.375,14.625,1247000.0 2000-05-24,14.8125,14.875,13.6875,14.25,1329500.0 2000-05-25,14.1875,15.1875,14.0,15.0,3222300.0 2000-05-26,14.3125,14.5,13.75,14.3125,926700.0 2000-05-30,16.1875,16.25,14.75,14.75,9009000.0 2000-05-31,16.0,16.375,15.875,16.375,1341600.0 2000-06-01,17.875,17.9375,16.0,16.0,1796200.0 2000-06-02,19.0,19.75,18.3125,19.0,2399600.0 2000-06-05,18.1875,18.875,17.875,18.75,585800.0 2000-06-06,18.0625,18.6875,17.875,18.6875,687600.0 2000-06-07,19.3125,19.375,17.875,18.0,709200.0 2000-06-08,18.875,19.3125,18.1875,19.25,875700.0 2000-06-09,18.875,19.1875,18.8125,18.875,1047100.0 2000-06-12,18.0,18.75,17.9375,18.75,842200.0 2000-06-13,18.3125,18.3125,17.625,17.8125,928400.0 2000-06-14,18.0,18.375,17.875,18.25,1270100.0 2000-06-15,18.25,18.3125,17.9375,18.3125,586000.0 2000-06-16,18.9375,19.25,17.875,17.875,973500.0 2000-06-19,19.1875,19.5,18.875,19.1875,609900.0 2000-06-20,20.5625,20.625,19.25,19.25,1268400.0 2000-06-21,20.3125,20.875,20.0,20.0625,930600.0 2000-06-22,19.0625,20.3125,18.6875,20.0625,772800.0 2000-06-23,19.875,19.875,18.875,19.25,483500.0 2000-06-26,20.0,20.125,19.75,19.9375,841900.0 2000-06-27,19.0,20.125,18.9375,20.0,566900.0 2000-06-28,20.0,20.125,19.1875,19.1875,754700.0 2000-06-29,20.8125,21.25,19.5,19.875,1499300.0 2000-06-30,20.375,20.625,20.125,20.4375,1220500.0 2000-07-03,20.4375,20.6875,20.375,20.6875,392000.0 2000-07-05,20.0625,20.4375,19.8125,20.4375,1053100.0 2000-07-06,19.5,20.0625,19.3125,19.875,1218000.0 2000-07-07,19.8125,20.25,19.8125,19.875,1167700.0 2000-07-10,20.0,20.625,19.625,19.8125,981500.0 2000-07-11,21.6875,21.8125,20.0625,20.25,2068800.0 2000-07-12,22.875,23.0625,21.625,21.6875,2073400.0 2000-07-13,23.25,23.5,21.5625,22.75,1756600.0 2000-07-14,22.9375,23.4375,22.25,23.125,1367700.0 2000-07-17,22.6875,23.375,22.5625,22.9375,1349100.0 2000-07-18,22.1875,22.25,21.5,21.75,1561400.0 2000-07-19,21.75,23.1875,21.4375,23.1875,1965300.0 2000-07-20,22.5,22.75,22.0,22.0,1554900.0 2000-07-21,21.6875,22.5,21.625,22.5,1596700.0 2000-07-24,21.75,22.0625,21.3125,21.6875,491100.0 2000-07-25,22.25,22.8125,21.875,22.0,884500.0 2000-07-26,21.875,22.0,21.4375,22.0,1253400.0 2000-07-27,21.3125,21.75,21.1875,21.625,936100.0 2000-07-28,20.375,21.3125,20.1875,21.3125,1500700.0 2000-07-31,20.875,20.875,20.4375,20.5,1297000.0 2000-08-01,20.75,20.8125,20.5625,20.75,993600.0 2000-08-02,20.3125,20.6875,20.25,20.5,1802700.0 2000-08-03,20.3125,20.3125,19.75,19.75,2693700.0 2000-08-04,21.25,21.375,20.0,20.1875,2095500.0 2000-08-07,21.0,21.1875,20.5625,21.0,1424500.0 2000-08-08,20.6875,21.0,20.5,20.75,1650500.0 2000-08-09,20.1875,20.75,19.875,20.625,1250600.0 2000-08-10,19.6875,20.1875,19.625,20.1875,978700.0 2000-08-11,20.4375,20.4375,19.3125,19.6875,1412700.0 2000-08-14,20.3125,20.3125,19.5,20.0,727200.0 2000-08-15,20.0,20.1875,19.8125,20.0625,725000.0 2000-08-16,20.0625,20.5,20.0625,20.125,312400.0 2000-08-17,20.0,20.125,19.875,20.125,413400.0 2000-08-18,20.0625,20.25,19.8125,19.9375,1092700.0 2000-08-21,20.3125,20.5,20.0625,20.0625,373900.0 2000-08-22,20.3125,20.75,20.1875,20.3125,590200.0 2000-08-23,19.9375,20.3125,19.8125,20.25,1365500.0 2000-08-24,20.1875,20.1875,19.8125,19.8125,674400.0 2000-08-25,20.375,20.4375,19.9375,20.4375,578900.0 2000-08-28,20.0625,20.5625,19.9375,20.1875,346200.0 2000-08-29,20.5,20.875,20.0625,20.1875,657100.0 2000-08-30,20.8125,21.0625,20.125,20.125,837900.0 2000-08-31,21.25,21.375,20.8125,20.8125,3479500.0 2000-09-01,21.9375,22.0,21.125,21.125,2294600.0 2000-09-05,20.6875,22.0,20.6875,21.5625,1425500.0 2000-09-06,22.0,22.125,21.1875,21.875,1303200.0 2000-09-07,22.0,22.3125,21.9375,22.0,1643100.0 2000-09-08,22.0625,22.1875,21.4375,22.0,1730300.0 2000-09-11,23.3125,24.0,22.5,22.625,3666100.0 2000-09-12,23.625,23.9375,23.1875,23.3125,1886900.0 2000-09-13,24.5625,24.75,23.25,23.625,1934300.0 2000-09-14,25.625,25.875,24.5,24.5,3765300.0 2000-09-15,27.125,27.625,25.625,25.625,4751700.0 2000-09-18,25.6875,27.625,25.4375,27.125,1499700.0 2000-09-19,26.0625,26.125,25.5625,26.0,1387100.0 2000-09-20,26.375,26.375,25.875,26.0625,853100.0 2000-09-21,25.75,26.375,25.6875,26.25,1191600.0 2000-09-22,24.75,25.0,23.4375,24.75,1902400.0 2000-09-25,25.3125,25.625,24.9375,25.0,1710900.0 2000-09-26,24.8125,25.1875,24.75,25.125,1093000.0 2000-09-27,25.4375,25.4375,24.875,25.0,1027100.0 2000-09-28,25.8125,25.8125,24.8125,25.25,1370600.0 2000-09-29,25.6875,25.8125,25.375,25.8125,1099900.0 2000-10-02,25.75,26.1875,25.5,25.875,905600.0 2000-10-03,25.625,26.1875,25.5,25.625,741800.0 2000-10-04,25.4375,25.5,24.5,25.4375,1093000.0 2000-10-05,24.75,25.1875,24.125,25.1875,1337100.0 2000-10-06,24.625,24.875,23.6875,24.75,1894100.0 2000-10-09,24.8125,24.8125,22.875,24.0,1487300.0 2000-10-10,23.0,24.5625,22.375,24.5625,1476200.0 2000-10-11,22.25,22.625,22.0625,22.25,1700400.0 2000-10-12,21.25,22.4375,21.125,22.25,1092800.0 2000-10-13,22.25,22.6875,21.375,21.375,1499100.0 2000-10-16,22.25,23.125,22.0625,22.25,764600.0 2000-10-17,21.375,22.625,21.125,22.4375,922400.0 2000-10-18,24.5625,24.9375,21.125,21.1875,3457500.0 2000-10-19,25.8125,26.25,24.625,24.625,1894500.0 2000-10-20,26.25,26.25,25.5,25.6875,1767600.0 2000-10-23,26.9375,27.5,26.1875,26.1875,1408800.0 2000-10-24,27.1875,27.25,26.375,27.0,1286100.0 2000-10-25,26.0,27.0,25.1875,27.0,1163300.0 2000-10-26,25.5625,26.3125,25.5,26.0,1028900.0 2000-10-27,26.0625,26.25,25.25,25.5625,2244500.0 2000-10-30,25.4375,26.0,24.5,25.8125,1463800.0 2000-10-31,25.6875,25.875,25.3125,25.4375,1252000.0 2000-11-01,25.625,25.875,25.1875,25.4375,1008600.0 2000-11-02,25.6875,25.6875,25.3125,25.5,702700.0 2000-11-03,25.5,25.6875,25.0625,25.6875,751200.0 2000-11-06,26.3125,26.5625,25.4375,25.5,1380400.0 2000-11-07,25.75,26.125,25.3125,26.125,528400.0 2000-11-08,25.25,25.75,25.0625,25.75,691600.0 2000-11-09,24.5625,25.0625,24.25,25.0625,736300.0 2000-11-10,23.9375,24.3125,23.4375,24.3125,1036600.0 2000-11-13,23.0,23.75,22.0,23.75,2434500.0 2000-11-14,24.4375,24.5,23.0,23.0,1205900.0 2000-11-15,24.9375,25.1875,24.4375,24.4375,1111500.0 2000-11-16,24.6875,25.125,24.6875,24.75,761700.0 2000-11-17,24.8125,25.0625,24.5625,24.625,1191100.0 2000-11-20,23.9375,24.9375,23.6875,24.9375,931500.0 2000-11-21,23.75,24.0,23.6875,23.75,644000.0 2000-11-22,23.5625,24.0625,23.375,23.375,952100.0 2000-11-24,24.1875,24.25,23.5625,23.5625,301800.0 2000-11-27,24.8125,25.0,24.5625,24.625,635200.0 2000-11-28,24.375,24.75,23.625,24.625,836500.0 2000-11-29,24.0,24.375,22.9375,24.375,722000.0 2000-11-30,23.4375,23.8125,21.75,23.75,1905400.0 2000-12-01,24.0,25.375,23.4375,23.4375,1152100.0 2000-12-04,24.75,24.9375,24.1875,24.25,1267600.0 2000-12-05,26.125,27.1875,24.875,24.9375,1750900.0 2000-12-06,26.0,26.6875,25.6875,26.0625,985100.0 2000-12-07,26.8125,27.1875,25.9375,26.125,1744800.0 2000-12-08,28.0,28.25,27.0,27.0,2000100.0 2000-12-11,28.6875,28.8125,28.0,28.375,1435400.0 2000-12-12,27.75,28.9375,27.75,28.25,1236400.0 2000-12-13,26.6875,28.125,26.5,27.75,1399500.0 2000-12-14,26.875,27.5,26.375,26.5625,755000.0 2000-12-15,25.0,26.625,24.25,26.25,2180300.0 2000-12-18,25.5625,26.25,25.3125,25.3125,857100.0 2000-12-19,25.875,27.75,25.5,25.5625,794500.0 2000-12-20,23.375,25.5,23.375,25.5,1252700.0 2000-12-21,23.5,24.0625,23.375,23.5625,1812600.0 2000-12-22,25.25,25.25,23.25,23.25,1422100.0 2000-12-26,25.5,26.0,25.125,25.25,802100.0 2000-12-27,27.625,27.625,25.4375,25.625,956300.0 2000-12-28,27.625,27.625,26.6875,27.375,988500.0 2000-12-29,27.5,27.8125,26.1875,27.5625,663900.0 2001-01-02,24.875,27.0,24.6875,26.125,1156900.0 2001-01-03,24.8125,25.125,23.375,24.0,3417600.0 2001-01-04,26.75,26.8125,24.8125,24.8125,1767800.0 2001-01-05,25.25,27.0625,24.75,26.75,1908400.0 2001-01-08,26.5,26.5,24.5625,25.25,1544300.0 2001-01-09,28.9375,28.9375,26.25,26.25,3178200.0 2001-01-10,29.5,29.75,27.625,27.75,2872300.0 2001-01-11,29.625,30.0625,29.3125,29.375,2952000.0 2001-01-12,29.25,29.875,28.8125,29.625,1490100.0 2001-01-16,29.4375,29.4375,28.625,29.25,1254800.0 2001-01-17,31.0,31.6875,29.75,29.75,3678200.0 2001-01-18,31.875,32.0625,30.3125,30.9375,3449300.0 2001-01-19,32.0,32.3125,31.0,31.875,2217800.0 2001-01-22,32.3125,32.6875,30.5625,31.625,1817200.0 2001-01-23,32.0,32.6875,31.6875,32.375,1465000.0 2001-01-24,30.0,31.375,29.5,31.375,4528000.0 2001-01-25,29.0,29.875,27.8125,29.75,4079900.0 2001-01-26,28.1875,28.625,27.1875,27.75,2247600.0 2001-01-29,28.489999771118164,28.899999618530273,27.950000762939453,28.0,1399600.0 2001-01-30,29.799999237060547,29.8700008392334,29.200000762939453,29.799999237060547,2096400.0 2001-01-31,29.489999771118164,29.799999237060547,28.399999618530273,29.799999237060547,2582000.0 2001-02-01,28.020000457763672,29.649999618530273,27.940000534057617,29.489999771118164,2728500.0 2001-02-02,28.31999969482422,28.850000381469727,27.899999618530273,28.020000457763672,2789900.0 2001-02-05,28.549999237060547,29.5,27.850000381469727,27.850000381469727,2136400.0 2001-02-06,28.649999618530273,29.020000457763672,28.049999237060547,28.049999237060547,1293800.0 2001-02-07,27.760000228881836,28.600000381469727,26.299999237060547,28.5,1321900.0 2001-02-08,26.850000381469727,27.8799991607666,26.850000381469727,27.549999237060547,1364400.0 2001-02-09,26.610000610351562,26.899999618530273,26.200000762939453,26.850000381469727,1196900.0 2001-02-12,26.459999084472656,26.639999389648438,26.219999313354492,26.399999618530273,1084000.0 2001-02-13,27.1299991607666,27.25,26.799999237060547,26.850000381469727,1064800.0 2001-02-14,27.049999237060547,27.350000381469727,26.350000381469727,26.81999969482422,1598600.0 2001-02-15,28.3700008392334,29.200000762939453,27.25,27.25,1811000.0 2001-02-16,27.579999923706055,27.899999618530273,27.0,27.899999618530273,976000.0 2001-02-20,26.170000076293945,27.549999237060547,26.15999984741211,27.5,1572400.0 2001-02-21,24.459999084472656,25.899999618530273,24.389999389648438,25.799999237060547,1476500.0 2001-02-22,26.5,27.09000015258789,25.0,25.25,5139100.0 2001-02-23,27.34000015258789,27.579999923706055,24.5,26.0,1876500.0 2001-02-26,28.209999084472656,28.899999618530273,27.299999237060547,27.34000015258789,2105300.0 2001-02-27,26.899999618530273,28.200000762939453,26.850000381469727,28.200000762939453,1008800.0 2001-02-28,25.350000381469727,26.75,24.649999618530273,26.75,1529300.0 2001-03-01,25.100000381469727,25.549999237060547,24.299999237060547,24.5,1578200.0 2001-03-02,24.850000381469727,25.459999084472656,24.09000015258789,25.0,2157800.0 2001-03-05,23.239999771118164,24.829999923706055,23.100000381469727,24.809999465942383,1414200.0 2001-03-06,24.399999618530273,24.850000381469727,24.0,24.850000381469727,1968300.0 2001-03-07,24.979999542236328,25.239999771118164,24.0,24.649999618530273,1854500.0 2001-03-08,24.049999237060547,25.049999237060547,24.049999237060547,24.979999542236328,1743400.0 2001-03-09,24.0,24.5,23.5,23.899999618530273,1936200.0 2001-03-12,19.90999984741211,22.899999618530273,19.5,22.5,3272500.0 2001-03-13,20.09000015258789,21.5,19.0,21.5,3769600.0 2001-03-14,19.850000381469727,20.799999237060547,19.0,19.0,1819300.0 2001-03-15,20.420000076293945,20.700000762939453,20.0,20.100000381469727,2811100.0 2001-03-16,19.0,20.149999618530273,18.209999084472656,20.149999618530273,3000600.0 2001-03-19,18.75,19.100000381469727,17.209999084472656,18.75,5248000.0 2001-03-20,18.8799991607666,19.770000457763672,18.75,19.0,2481800.0 2001-03-21,18.700000762939453,19.299999237060547,18.600000381469727,19.0,2322200.0 2001-03-22,19.200000762939453,19.200000762939453,18.25,18.850000381469727,2137500.0 2001-03-23,19.649999618530273,20.110000610351562,19.020000457763672,19.200000762939453,2270900.0 2001-03-26,19.899999618530273,20.030000686645508,19.450000762939453,19.899999618530273,2186000.0 2001-03-27,20.049999237060547,20.219999313354492,19.5,19.649999618530273,1610100.0 2001-03-28,18.329999923706055,19.799999237060547,18.0,19.799999237060547,1721400.0 2001-03-29,18.219999313354492,18.5,17.920000076293945,18.5,1708700.0 2001-03-30,18.489999771118164,18.920000076293945,17.81999969482422,18.219999313354492,1555000.0 2001-04-02,17.979999542236328,18.969999313354492,17.40999984741211,18.549999237060547,1316200.0 2001-04-03,16.799999237060547,18.149999618530273,16.5,18.149999618530273,1727600.0 2001-04-04,16.690000534057617,17.280000686645508,16.559999465942383,16.899999618530273,2045500.0 2001-04-05,17.200000762939453,17.540000915527344,16.979999542236328,16.979999542236328,3431300.0 2001-04-06,17.399999618530273,17.75,16.5,17.200000762939453,2148100.0 2001-04-09,17.600000381469727,18.440000534057617,17.100000381469727,17.450000762939453,1436300.0 2001-04-10,18.950000762939453,19.200000762939453,17.600000381469727,17.700000762939453,2430500.0 2001-04-11,19.360000610351562,20.0,19.09000015258789,19.25,2497300.0 2001-04-12,19.299999237060547,19.8799991607666,18.899999618530273,19.0,1811600.0 2001-04-16,17.649999618530273,19.649999618530273,17.649999618530273,19.649999618530273,2213100.0 2001-04-17,16.989999771118164,17.799999237060547,15.899999618530273,16.520000457763672,4580200.0 2001-04-18,19.549999237060547,20.790000915527344,19.09000015258789,19.5,4227800.0 2001-04-19,20.950000762939453,20.989999771118164,19.3799991607666,19.450000762939453,3503400.0 2001-04-20,21.0,21.0,19.780000686645508,20.0,2348400.0 2001-04-23,19.43000030517578,20.549999237060547,18.68000030517578,20.549999237060547,1864900.0 2001-04-24,18.850000381469727,19.899999618530273,18.649999618530273,19.350000381469727,2254600.0 2001-04-25,19.510000228881836,19.56999969482422,18.81999969482422,19.0,1102500.0 2001-04-26,20.200000762939453,20.399999618530273,19.399999618530273,19.399999618530273,1450800.0 2001-04-27,20.280000686645508,20.8799991607666,19.8799991607666,20.200000762939453,1287400.0 2001-04-30,20.700000762939453,22.100000381469727,20.1200008392334,20.149999618530273,2294200.0 2001-05-01,22.1200008392334,22.5,20.520000457763672,20.920000076293945,2413500.0 2001-05-02,22.100000381469727,22.729999542236328,21.399999618530273,22.25,1534800.0 2001-05-03,21.0,22.100000381469727,20.600000381469727,22.100000381469727,1120600.0 2001-05-04,21.799999237060547,21.799999237060547,19.920000076293945,20.649999618530273,1283500.0 2001-05-07,21.739999771118164,21.979999542236328,21.3700008392334,21.690000534057617,1175800.0 2001-05-08,21.739999771118164,22.209999084472656,21.450000762939453,21.549999237060547,1513100.0 2001-05-09,21.450000762939453,22.0,21.06999969482422,21.510000228881836,1826400.0 2001-05-10,21.3700008392334,21.950000762939453,21.100000381469727,21.540000915527344,999500.0 2001-05-11,20.770000457763672,21.309999465942383,20.6200008392334,21.299999237060547,1143900.0 2001-05-14,20.860000610351562,21.1299991607666,20.459999084472656,20.899999618530273,780800.0 2001-05-15,20.799999237060547,21.799999237060547,20.5,21.799999237060547,1291400.0 2001-05-16,22.0,22.0,20.239999771118164,20.399999618530273,1180300.0 2001-05-17,21.950000762939453,22.739999771118164,21.600000381469727,21.899999618530273,1182500.0 2001-05-18,21.899999618530273,22.18000030517578,21.420000076293945,21.670000076293945,682800.0 2001-05-21,23.100000381469727,23.799999237060547,21.799999237060547,22.260000228881836,1873500.0 2001-05-22,23.709999084472656,24.200000762939453,23.1299991607666,23.200000762939453,1555300.0 2001-05-23,22.6299991607666,23.81999969482422,22.559999465942383,23.600000381469727,1053300.0 2001-05-24,23.34000015258789,23.5,22.260000228881836,22.950000762939453,989800.0 2001-05-25,23.600000381469727,23.700000762939453,23.200000762939453,23.399999618530273,942100.0 2001-05-29,22.209999084472656,23.5,22.0,23.5,1113000.0 2001-05-30,21.450000762939453,22.219999313354492,21.34000015258789,22.209999084472656,1812900.0 2001-05-31,21.149999618530273,21.829999923706055,21.030000686645508,21.450000762939453,1430800.0 2001-06-01,21.489999771118164,21.739999771118164,21.290000915527344,21.399999618530273,815200.0 2001-06-04,22.100000381469727,22.290000915527344,21.850000381469727,22.100000381469727,2772000.0 2001-06-05,23.459999084472656,23.700000762939453,22.100000381469727,22.100000381469727,2171600.0 2001-06-06,23.139999389648438,23.299999237060547,22.959999084472656,23.1200008392334,1649700.0 2001-06-07,24.06999969482422,24.540000915527344,23.15999984741211,23.25,1450000.0 2001-06-08,23.75,24.229999542236328,23.600000381469727,24.06999969482422,1390400.0 2001-06-11,23.1299991607666,23.75,22.549999237060547,23.75,1504300.0 2001-06-12,23.06999969482422,23.139999389648438,21.5,23.0,1787900.0 2001-06-13,22.59000015258789,23.34000015258789,22.510000228881836,22.950000762939453,606700.0 2001-06-14,21.639999389648438,22.25,21.510000228881836,22.25,723500.0 2001-06-15,21.850000381469727,22.6200008392334,21.350000381469727,21.5,1303900.0 2001-06-18,21.690000534057617,21.93000030517578,21.34000015258789,21.700000762939453,1132800.0 2001-06-19,21.3799991607666,22.18000030517578,21.170000076293945,21.700000762939453,2238500.0 2001-06-20,20.75,21.18000030517578,19.799999237060547,20.799999237060547,3069000.0 2001-06-21,20.149999618530273,20.700000762939453,20.0,20.700000762939453,2226400.0 2001-06-22,19.93000030517578,20.18000030517578,19.799999237060547,20.0,1815000.0 2001-06-25,19.760000228881836,20.219999313354492,19.6299991607666,19.899999618530273,683900.0 2001-06-26,19.649999618530273,19.719999313354492,19.079999923706055,19.559999465942383,850000.0 2001-06-27,18.81999969482422,19.170000076293945,18.299999237060547,18.600000381469727,1947200.0 2001-06-28,18.940000534057617,19.100000381469727,18.729999542236328,18.93000030517578,2184600.0 2001-06-29,18.6299991607666,19.170000076293945,18.200000762939453,18.799999237060547,2079400.0 2001-07-02,19.450000762939453,19.799999237060547,18.719999313354492,18.75,1698100.0 2001-07-03,18.6200008392334,19.010000228881836,18.34000015258789,19.0,1446800.0 2001-07-05,18.950000762939453,19.239999771118164,18.579999923706055,18.8700008392334,1439900.0 2001-07-06,18.059999465942383,18.75,17.81999969482422,18.75,718900.0 2001-07-09,18.5,18.549999237060547,18.0,18.100000381469727,681900.0 2001-07-10,17.489999771118164,18.81999969482422,17.260000228881836,18.579999923706055,1509200.0 2001-07-11,17.3799991607666,17.5,16.899999618530273,17.489999771118164,1081000.0 2001-07-12,18.3700008392334,18.450000762939453,17.600000381469727,17.6299991607666,1133500.0 2001-07-13,18.3700008392334,18.799999237060547,17.889999389648438,18.079999923706055,1107400.0 2001-07-16,18.299999237060547,18.549999237060547,17.950000762939453,18.450000762939453,921800.0 2001-07-17,18.549999237060547,18.559999465942383,17.90999984741211,18.059999465942383,829700.0 2001-07-18,20.5,21.049999237060547,18.549999237060547,18.549999237060547,4034400.0 2001-07-19,21.540000915527344,22.0,20.489999771118164,20.5,1766400.0 2001-07-20,21.3700008392334,21.540000915527344,20.799999237060547,21.530000686645508,876200.0 2001-07-23,22.0,22.8700008392334,21.3700008392334,21.3700008392334,1230700.0 2001-07-24,21.40999984741211,22.190000534057617,21.15999984741211,21.56999969482422,863600.0 2001-07-25,22.079999923706055,22.149999618530273,21.6200008392334,21.65999984741211,765600.0 2001-07-26,22.350000381469727,22.489999771118164,22.100000381469727,22.100000381469727,957200.0 2001-07-27,22.899999618530273,23.0,22.399999618530273,22.399999618530273,854300.0 2001-07-30,22.68000030517578,22.899999618530273,22.260000228881836,22.899999618530273,670900.0 2001-07-31,22.059999465942383,22.829999923706055,22.040000915527344,22.579999923706055,1124200.0 2001-08-01,22.799999237060547,23.520000457763672,22.530000686645508,23.100000381469727,1701900.0 2001-08-02,23.479999542236328,24.0,23.200000762939453,24.0,3159300.0 2001-08-03,23.030000686645508,23.540000915527344,22.920000076293945,23.5,1722900.0 2001-08-06,22.739999771118164,22.760000228881836,22.0,22.5,1461200.0 2001-08-07,23.479999542236328,23.479999542236328,22.489999771118164,22.489999771118164,1355500.0 2001-08-08,22.950000762939453,23.450000762939453,22.75,23.100000381469727,2030900.0 2001-08-09,22.350000381469727,23.0,22.290000915527344,22.299999237060547,1826600.0 2001-08-10,22.260000228881836,22.459999084472656,21.75,22.399999618530273,1411400.0 2001-08-13,22.959999084472656,23.149999618530273,22.270000457763672,22.270000457763672,1473000.0 2001-08-14,22.850000381469727,23.200000762939453,22.760000228881836,23.0,1036200.0 2001-08-15,23.0,23.18000030517578,22.829999923706055,22.979999542236328,1252600.0 2001-08-16,23.0,23.239999771118164,22.65999984741211,22.8700008392334,1068000.0 2001-08-17,22.709999084472656,22.90999984741211,22.489999771118164,22.899999618530273,994300.0 2001-08-20,22.59000015258789,22.899999618530273,22.530000686645508,22.600000381469727,881400.0 2001-08-21,22.600000381469727,22.75,22.450000762939453,22.59000015258789,1509000.0 2001-08-22,22.43000030517578,22.729999542236328,21.899999618530273,22.579999923706055,1646400.0 2001-08-23,22.030000686645508,22.25,20.75,20.75,3838300.0 2001-08-24,23.030000686645508,23.110000610351562,22.020000457763672,22.020000457763672,1141200.0 2001-08-27,23.0,23.489999771118164,22.6299991607666,22.75,815700.0 2001-08-28,22.469999313354492,23.489999771118164,22.0,23.049999237060547,1432900.0 2001-08-29,22.5,22.75,22.299999237060547,22.56999969482422,961500.0 2001-08-30,21.950000762939453,22.600000381469727,21.399999618530273,22.5,1628500.0 2001-08-31,21.979999542236328,22.0,21.600000381469727,21.969999313354492,1045600.0 2001-09-04,21.329999923706055,22.90999984741211,21.280000686645508,22.25,1016800.0 2001-09-05,21.049999237060547,21.469999313354492,20.899999618530273,21.149999618530273,1356700.0 2001-09-06,20.360000610351562,21.049999237060547,20.020000457763672,21.049999237060547,1112200.0 2001-09-07,20.040000915527344,20.59000015258789,19.799999237060547,20.110000610351562,1016200.0 2001-09-10,20.0,20.0,19.25,19.75,932600.0 2001-09-17,18.75,19.25,18.049999237060547,18.75,1376200.0 2001-09-18,18.059999465942383,19.040000915527344,18.0,18.700000762939453,738300.0 2001-09-19,16.920000076293945,18.0,15.199999809265137,18.0,2731600.0 2001-09-20,16.229999542236328,16.5,14.100000381469727,14.25,2804100.0 2001-09-21,15.699999809265137,16.06999969482422,14.899999618530273,15.5,1331000.0 2001-09-24,16.299999237060547,17.0,16.030000686645508,16.030000686645508,972400.0 2001-09-25,16.100000381469727,16.81999969482422,15.949999809265137,16.450000762939453,1194800.0 2001-09-26,15.479999542236328,16.329999923706055,15.369999885559082,16.15999984741211,1268100.0 2001-09-27,15.5,15.529999732971191,14.770000457763672,15.449999809265137,1755700.0 2001-09-28,16.649999618530273,16.65999984741211,15.489999771118164,15.5,1428200.0 2001-10-01,16.1200008392334,16.559999465942383,16.09000015258789,16.25,925800.0 2001-10-02,16.420000076293945,16.950000762939453,16.18000030517578,16.219999313354492,728400.0 2001-10-03,17.8700008392334,18.0,16.200000762939453,16.360000610351562,2740200.0 2001-10-04,17.5,18.25,16.899999618530273,18.0,2364900.0 2001-10-05,16.860000610351562,17.389999389648438,16.5,17.25,1504800.0 2001-10-08,16.989999771118164,17.889999389648438,16.600000381469727,16.860000610351562,1223000.0 2001-10-09,17.209999084472656,17.489999771118164,16.799999237060547,16.799999237060547,1583600.0 2001-10-10,18.75,18.81999969482422,17.350000381469727,17.459999084472656,2178500.0 2001-10-11,19.25,20.200000762939453,19.0,19.0,2094300.0 2001-10-12,19.170000076293945,19.969999313354492,18.260000228881836,19.280000686645508,930500.0 2001-10-15,19.3700008392334,19.700000762939453,18.549999237060547,18.780000686645508,978400.0 2001-10-16,18.600000381469727,19.729999542236328,18.450000762939453,19.25,1609500.0 2001-10-17,20.0,21.399999618530273,19.899999618530273,21.25,4011600.0 2001-10-18,20.899999618530273,20.950000762939453,19.81999969482422,20.0,2239600.0 2001-10-19,20.920000076293945,21.190000534057617,20.709999084472656,20.719999313354492,2133000.0 2001-10-22,21.5,21.700000762939453,20.479999542236328,20.920000076293945,1195700.0 2001-10-23,21.25,21.739999771118164,21.1299991607666,21.549999237060547,1697200.0 2001-10-24,21.75,21.979999542236328,21.200000762939453,21.5,1404300.0 2001-10-25,22.0,22.0,21.229999542236328,21.600000381469727,1444900.0 2001-10-26,21.979999542236328,22.100000381469727,21.649999618530273,21.760000228881836,1184600.0 2001-10-29,21.600000381469727,22.15999984741211,21.559999465942383,21.899999618530273,1367800.0 2001-10-30,21.1200008392334,21.600000381469727,20.610000610351562,21.0,905600.0 2001-10-31,21.139999389648438,22.200000762939453,20.829999923706055,21.3700008392334,924600.0 2001-11-01,22.600000381469727,22.649999618530273,21.049999237060547,21.049999237060547,1604800.0 2001-11-02,23.6299991607666,23.889999389648438,22.0,22.25,2501000.0 2001-11-05,24.040000915527344,24.43000030517578,23.440000534057617,23.440000534057617,2931800.0 2001-11-06,24.649999618530273,24.75,23.84000015258789,24.0,2861600.0 2001-11-07,24.5,24.690000534057617,24.100000381469727,24.100000381469727,1396600.0 2001-11-08,23.899999618530273,24.940000534057617,23.799999237060547,24.5,1459900.0 2001-11-09,24.3799991607666,24.899999618530273,23.549999237060547,23.709999084472656,1271800.0 2001-11-12,24.549999237060547,24.709999084472656,23.25,23.549999237060547,2116900.0 2001-11-13,23.049999237060547,24.860000610351562,22.5,24.799999237060547,3204300.0 2001-11-14,23.200000762939453,24.0,22.8799991607666,23.049999237060547,1701600.0 2001-11-15,23.100000381469727,23.420000076293945,22.90999984741211,23.299999237060547,1472500.0 2001-11-16,23.610000610351562,23.950000762939453,23.350000381469727,23.75,987700.0 2001-11-19,24.0,24.049999237060547,23.610000610351562,23.610000610351562,1239200.0 2001-11-20,23.350000381469727,24.170000076293945,23.309999465942383,24.079999923706055,683800.0 2001-11-21,23.030000686645508,23.31999969482422,22.649999618530273,23.25,1046600.0 2001-11-23,23.09000015258789,23.18000030517578,22.8700008392334,23.1299991607666,316800.0 2001-11-26,23.729999542236328,23.729999542236328,23.149999618530273,23.450000762939453,1212000.0 2001-11-27,23.600000381469727,23.90999984741211,22.969999313354492,23.729999542236328,1408300.0 2001-11-28,23.549999237060547,24.100000381469727,23.260000228881836,23.600000381469727,1147100.0 2001-11-29,24.25,24.389999389648438,23.3700008392334,23.549999237060547,1291400.0 2001-11-30,23.850000381469727,24.270000457763672,23.700000762939453,24.200000762939453,1512000.0 2001-12-03,23.549999237060547,23.979999542236328,23.399999618530273,23.899999618530273,1553000.0 2001-12-04,22.0,22.549999237060547,21.600000381469727,21.950000762939453,4359400.0 2001-12-05,22.549999237060547,22.780000686645508,21.940000534057617,22.100000381469727,2377300.0 2001-12-06,22.809999465942383,23.09000015258789,22.170000076293945,22.559999465942383,1083500.0 2001-12-07,23.0,23.15999984741211,22.579999923706055,22.809999465942383,1522500.0 2001-12-10,22.65999984741211,23.360000610351562,22.610000610351562,22.950000762939453,974200.0 2001-12-11,23.149999618530273,23.510000228881836,22.790000915527344,22.90999984741211,1832400.0 2001-12-12,23.18000030517578,23.899999618530273,22.799999237060547,23.899999618530273,1194900.0 2001-12-13,22.799999237060547,23.270000457763672,22.299999237060547,23.0,1818900.0 2001-12-14,22.31999969482422,23.0,21.84000015258789,22.989999771118164,1701200.0 2001-12-17,23.270000457763672,23.610000610351562,22.5,22.579999923706055,1501200.0 2001-12-18,23.940000534057617,23.950000762939453,23.309999465942383,23.799999237060547,1364100.0 2001-12-19,23.09000015258789,23.860000610351562,22.729999542236328,23.739999771118164,1015100.0 2001-12-20,23.100000381469727,23.75,22.899999618530273,23.049999237060547,1074000.0 2001-12-21,22.8700008392334,23.559999465942383,22.8700008392334,23.110000610351562,1262100.0 2001-12-24,22.649999618530273,22.979999542236328,22.56999969482422,22.850000381469727,291100.0 2001-12-26,22.600000381469727,22.799999237060547,22.510000228881836,22.739999771118164,879000.0 2001-12-27,22.15999984741211,22.760000228881836,22.15999984741211,22.600000381469727,713900.0 2001-12-28,22.399999618530273,22.549999237060547,22.149999618530273,22.3799991607666,998100.0 2001-12-31,21.920000076293945,22.450000762939453,21.809999465942383,22.399999618530273,1460100.0 2002-01-02,21.399999618530273,22.100000381469727,21.049999237060547,22.0,2196800.0 2002-01-03,22.149999618530273,22.280000686645508,21.3799991607666,21.40999984741211,2457400.0 2002-01-04,22.0,22.459999084472656,21.90999984741211,22.350000381469727,1059700.0 2002-01-07,21.690000534057617,22.350000381469727,21.549999237060547,22.149999618530273,1655100.0 2002-01-08,21.579999923706055,21.989999771118164,21.149999618530273,21.75,675600.0 2002-01-09,21.600000381469727,22.25,21.399999618530273,21.959999084472656,1287900.0 2002-01-10,22.25,22.5,21.940000534057617,22.0,1629500.0 2002-01-11,21.8700008392334,22.649999618530273,21.850000381469727,22.649999618530273,758600.0 2002-01-14,21.299999237060547,21.979999542236328,21.0,21.75,798600.0 2002-01-15,21.5,21.68000030517578,21.15999984741211,21.299999237060547,805200.0 2002-01-16,20.899999618530273,21.600000381469727,20.81999969482422,21.5,1140900.0 2002-01-17,21.31999969482422,21.389999389648438,20.579999923706055,21.0,1418400.0 2002-01-18,20.90999984741211,21.25,20.719999313354492,21.25,1056000.0 2002-01-22,21.100000381469727,21.399999618530273,21.0,21.0,1942500.0 2002-01-23,22.190000534057617,22.700000762939453,21.899999618530273,22.0,2226800.0 2002-01-24,22.510000228881836,22.93000030517578,22.280000686645508,22.290000915527344,1001200.0 2002-01-25,22.700000762939453,23.31999969482422,22.540000915527344,22.600000381469727,1366600.0 2002-01-28,23.3799991607666,23.459999084472656,22.600000381469727,22.600000381469727,1033200.0 2002-01-29,24.0,24.299999237060547,23.440000534057617,23.440000534057617,2593000.0 2002-01-30,23.940000534057617,23.979999542236328,23.350000381469727,23.850000381469727,1213800.0 2002-01-31,23.700000762939453,24.34000015258789,23.700000762939453,23.950000762939453,1374200.0 2002-02-01,24.1200008392334,24.389999389648438,23.920000076293945,23.940000534057617,1160600.0 2002-02-04,23.579999923706055,24.34000015258789,23.510000228881836,24.1200008392334,1497500.0 2002-02-05,23.68000030517578,23.989999771118164,23.309999465942383,23.520000457763672,1165000.0 2002-02-06,23.549999237060547,23.950000762939453,23.350000381469727,23.709999084472656,1307800.0 2002-02-07,22.809999465942383,23.549999237060547,22.450000762939453,23.299999237060547,1586600.0 2002-02-08,23.09000015258789,23.329999923706055,22.75,22.809999465942383,1019900.0 2002-02-11,23.40999984741211,23.479999542236328,22.770000457763672,22.770000457763672,1434700.0 2002-02-12,22.950000762939453,23.290000915527344,22.920000076293945,23.020000457763672,1043400.0 2002-02-13,23.18000030517578,23.290000915527344,22.920000076293945,23.100000381469727,1289500.0 2002-02-14,22.899999618530273,23.5,22.850000381469727,23.0,1017700.0 2002-02-15,22.260000228881836,23.149999618530273,22.139999389648438,23.149999618530273,1485900.0 2002-02-19,21.40999984741211,22.260000228881836,21.149999618530273,22.260000228881836,1263300.0 2002-02-20,21.579999923706055,21.600000381469727,21.1200008392334,21.450000762939453,1708200.0 2002-02-21,20.770000457763672,21.239999771118164,20.5,21.1200008392334,1157000.0 2002-02-22,20.81999969482422,21.06999969482422,20.510000228881836,20.75,979500.0 2002-02-25,20.989999771118164,21.149999618530273,20.56999969482422,20.56999969482422,1320900.0 2002-02-26,21.0,21.3700008392334,20.700000762939453,20.989999771118164,594200.0 2002-02-27,21.3799991607666,21.899999618530273,21.25,21.350000381469727,975100.0 2002-02-28,21.149999618530273,21.579999923706055,21.059999465942383,21.549999237060547,741600.0 2002-03-01,21.969999313354492,22.149999618530273,21.149999618530273,21.200000762939453,940300.0 2002-03-04,22.5,22.700000762939453,21.920000076293945,22.1200008392334,2365300.0 2002-03-05,22.270000457763672,22.600000381469727,22.0,22.479999542236328,1578800.0 2002-03-06,22.399999618530273,22.760000228881836,21.700000762939453,22.260000228881836,1593200.0 2002-03-07,22.75,23.100000381469727,22.530000686645508,22.649999618530273,1854400.0 2002-03-08,23.90999984741211,24.040000915527344,23.200000762939453,23.25,2532700.0 2002-03-11,23.829999923706055,24.190000534057617,23.520000457763672,23.920000076293945,1804700.0 2002-03-12,23.190000534057617,23.479999542236328,22.950000762939453,22.950000762939453,1038100.0 2002-03-13,23.010000228881836,23.440000534057617,22.959999084472656,23.440000534057617,584900.0 2002-03-14,22.940000534057617,23.3799991607666,22.559999465942383,23.040000915527344,508400.0 2002-03-15,22.559999465942383,22.93000030517578,22.0,22.8799991607666,1093300.0 2002-03-18,23.049999237060547,23.1200008392334,22.34000015258789,22.360000610351562,1147100.0 2002-03-19,22.979999542236328,23.25,22.81999969482422,23.049999237060547,1166700.0 2002-03-20,22.389999389648438,22.979999542236328,22.100000381469727,22.979999542236328,937800.0 2002-03-21,22.559999465942383,22.610000610351562,21.799999237060547,22.25,840700.0 2002-03-22,22.43000030517578,22.649999618530273,22.299999237060547,22.649999618530273,330600.0 2002-03-25,21.959999084472656,22.479999542236328,21.809999465942383,22.18000030517578,460300.0 2002-03-26,21.770000457763672,22.139999389648438,21.5,21.850000381469727,611100.0 2002-03-27,22.25,22.34000015258789,21.700000762939453,21.790000915527344,899800.0 2002-03-28,22.610000610351562,22.81999969482422,21.5,22.18000030517578,614800.0 2002-04-01,22.40999984741211,22.649999618530273,22.329999923706055,22.649999618530273,1392700.0 2002-04-02,21.670000076293945,22.149999618530273,21.5,22.0,908900.0 2002-04-03,20.399999618530273,21.559999465942383,20.079999923706055,21.559999465942383,2289800.0 2002-04-04,20.1299991607666,20.479999542236328,19.770000457763672,20.0,1222800.0 2002-04-05,20.450000762939453,20.6299991607666,20.34000015258789,20.450000762939453,1513400.0 2002-04-08,20.610000610351562,20.889999389648438,19.860000610351562,20.0,1079400.0 2002-04-09,20.18000030517578,20.989999771118164,20.139999389648438,20.899999618530273,905600.0 2002-04-10,20.450000762939453,20.600000381469727,20.1200008392334,20.350000381469727,1646300.0 2002-04-11,19.770000457763672,20.450000762939453,19.5,20.450000762939453,853700.0 2002-04-12,20.260000228881836,20.31999969482422,19.860000610351562,20.0,1058700.0 2002-04-15,21.809999465942383,21.950000762939453,20.799999237060547,21.0,1925900.0 2002-04-16,22.719999313354492,23.0,22.25,22.5,1666600.0 2002-04-17,22.450000762939453,23.0,21.520000457763672,22.0,2904700.0 2002-04-18,22.299999237060547,22.969999313354492,22.110000610351562,22.649999618530273,1138400.0 2002-04-19,22.06999969482422,22.600000381469727,21.920000076293945,22.3799991607666,618700.0 2002-04-22,21.790000915527344,22.049999237060547,21.59000015258789,22.0,605600.0 2002-04-23,21.229999542236328,21.790000915527344,21.229999542236328,21.75,839200.0 2002-04-24,21.06999969482422,22.09000015258789,21.049999237060547,21.43000030517578,796000.0 2002-04-25,21.469999313354492,21.600000381469727,20.600000381469727,20.65999984741211,1354500.0 2002-04-26,20.110000610351562,21.670000076293945,19.979999542236328,21.670000076293945,1292900.0 2002-04-29,20.15999984741211,20.639999389648438,20.0,20.200000762939453,809200.0 2002-04-30,20.479999542236328,20.579999923706055,20.100000381469727,20.100000381469727,910600.0 2002-05-01,20.010000228881836,20.479999542236328,19.75,20.420000076293945,1460200.0 2002-05-02,19.700000762939453,20.200000762939453,19.59000015258789,20.010000228881836,1009000.0 2002-05-03,19.209999084472656,19.700000762939453,18.979999542236328,19.700000762939453,1045200.0 2002-05-06,19.420000076293945,20.299999237060547,19.399999618530273,19.399999618530273,2108800.0 2002-05-07,18.920000076293945,19.600000381469727,18.8799991607666,19.579999923706055,1101700.0 2002-05-08,21.209999084472656,21.309999465942383,19.8799991607666,19.899999618530273,1939300.0 2002-05-09,20.020000457763672,21.600000381469727,20.010000228881836,21.299999237060547,2329400.0 2002-05-10,19.700000762939453,20.299999237060547,19.549999237060547,20.25,1310900.0 2002-05-13,19.719999313354492,19.950000762939453,19.389999389648438,19.600000381469727,1474000.0 2002-05-14,20.860000610351562,20.989999771118164,20.459999084472656,20.700000762939453,1871400.0 2002-05-15,20.600000381469727,20.989999771118164,20.1299991607666,20.5,733600.0 2002-05-16,20.65999984741211,20.799999237060547,20.389999389648438,20.799999237060547,817600.0 2002-05-17,20.549999237060547,21.0,20.34000015258789,20.719999313354492,777900.0 2002-05-20,20.1200008392334,20.600000381469727,19.899999618530273,20.350000381469727,567300.0 2002-05-21,19.959999084472656,20.350000381469727,19.709999084472656,20.200000762939453,1176400.0 2002-05-22,19.850000381469727,20.0,19.649999618530273,19.959999084472656,668500.0 2002-05-23,20.0,20.0,19.350000381469727,19.6200008392334,666800.0 2002-05-24,19.719999313354492,20.0,19.450000762939453,19.899999618530273,471000.0 2002-05-28,19.110000610351562,19.84000015258789,19.0,19.600000381469727,904400.0 2002-05-29,18.59000015258789,19.100000381469727,18.579999923706055,19.100000381469727,644700.0 2002-05-30,18.899999618530273,18.989999771118164,17.75,18.25,1480300.0 2002-05-31,19.260000228881836,19.6200008392334,19.0,19.25,1373100.0 2002-06-03,18.049999237060547,19.049999237060547,18.020000457763672,19.049999237060547,1287100.0 2002-06-04,18.079999923706055,18.079999923706055,17.200000762939453,18.0,1483000.0 2002-06-05,17.450000762939453,18.079999923706055,17.049999237060547,18.079999923706055,2240700.0 2002-06-06,16.90999984741211,17.309999465942383,16.579999923706055,17.299999237060547,1599900.0 2002-06-07,17.190000534057617,17.260000228881836,16.239999771118164,16.690000534057617,1719200.0 2002-06-10,16.93000030517578,17.190000534057617,16.600000381469727,17.190000534057617,866000.0 2002-06-11,16.209999084472656,17.190000534057617,16.1200008392334,17.18000030517578,1428800.0 2002-06-12,16.709999084472656,16.709999084472656,15.850000381469727,15.9399995803833,1596000.0 2002-06-13,16.34000015258789,16.770000457763672,16.200000762939453,16.649999618530273,1275600.0 2002-06-14,16.450000762939453,16.489999771118164,15.550000190734863,16.200000762939453,1148300.0 2002-06-17,16.989999771118164,17.020000457763672,16.450000762939453,16.450000762939453,768000.0 2002-06-18,16.90999984741211,17.229999542236328,16.799999237060547,17.0,628200.0 2002-06-19,16.3799991607666,16.719999313354492,16.34000015258789,16.6200008392334,780500.0 2002-06-20,16.309999465942383,16.809999465942383,16.18000030517578,16.389999389648438,921500.0 2002-06-21,15.729999542236328,16.399999618530273,15.5,16.100000381469727,990400.0 2002-06-24,16.149999618530273,16.149999618530273,15.289999961853027,15.600000381469727,1397300.0 2002-06-25,15.520000457763672,16.299999237060547,15.319999694824219,16.1200008392334,1050100.0 2002-06-26,14.699999809265137,15.100000381469727,14.550000190734863,15.100000381469727,2275500.0 2002-06-27,15.010000228881836,15.100000381469727,14.430000305175781,14.699999809265137,2384200.0 2002-06-28,16.1200008392334,16.239999771118164,15.199999809265137,15.25,1672900.0 2002-07-01,15.260000228881836,16.1200008392334,15.199999809265137,16.1200008392334,2713900.0 2002-07-02,15.100000381469727,15.4399995803833,15.010000228881836,15.220000267028809,1446300.0 2002-07-03,15.0,15.420000076293945,14.960000038146973,15.010000228881836,1456700.0 2002-07-05,15.859999656677246,15.989999771118164,14.949999809265137,14.949999809265137,370500.0 2002-07-08,15.300000190734863,15.720000267028809,15.020000457763672,15.300000190734863,1220300.0 2002-07-09,14.399999618530273,15.119999885559082,14.399999618530273,15.050000190734863,1251900.0 2002-07-10,14.350000381469727,14.850000381469727,14.319999694824219,14.699999809265137,1011700.0 2002-07-11,14.399999618530273,14.5,13.789999961853027,14.149999618530273,868500.0 2002-07-12,14.260000228881836,14.979999542236328,14.079999923706055,14.390000343322754,853800.0 2002-07-15,14.5,14.5,13.869999885559082,14.149999618530273,817800.0 2002-07-16,15.5,15.5,14.279999732971191,14.279999732971191,1120400.0 2002-07-17,16.0,16.0,15.350000381469727,15.949999809265137,1676700.0 2002-07-18,15.0,16.010000228881836,14.960000038146973,15.989999771118164,1142200.0 2002-07-19,15.0,15.229999542236328,14.649999618530273,14.75,1168300.0 2002-07-22,14.510000228881836,15.25,14.100000381469727,14.800000190734863,1064000.0 2002-07-23,13.449999809265137,14.479999542236328,13.300000190734863,14.399999618530273,1432200.0 2002-07-24,11.0,11.899999618530273,10.100000381469727,10.100000381469727,6556100.0 2002-07-25,11.180000305175781,11.390000343322754,10.800000190734863,11.0,4122800.0 2002-07-26,11.279999732971191,11.770000457763672,10.84000015258789,11.380000114440918,1496200.0 2002-07-29,12.0,12.069999694824219,11.279999732971191,11.279999732971191,1118000.0 2002-07-30,12.789999961853027,12.800000190734863,11.850000381469727,12.0,2177200.0 2002-07-31,12.449999809265137,12.850000381469727,12.399999618530273,12.850000381469727,2528300.0 2002-08-01,12.0,12.1899995803833,11.5,12.050000190734863,2139400.0 2002-08-02,11.970000267028809,12.210000038146973,11.850000381469727,12.100000381469727,2079000.0 2002-08-05,11.0600004196167,12.020000457763672,11.0,11.970000267028809,1442900.0 2002-08-06,11.75,11.800000190734863,11.1899995803833,11.199999809265137,1779900.0 2002-08-07,11.899999618530273,12.399999618530273,11.699999809265137,12.0,1570800.0 2002-08-08,12.5,12.5600004196167,11.75,11.899999618530273,1528700.0 2002-08-09,12.819999694824219,13.0,12.279999732971191,12.399999618530273,1296000.0 2002-08-12,13.050000190734863,13.0600004196167,12.550000190734863,12.829999923706055,1285500.0 2002-08-13,12.699999809265137,13.050000190734863,12.550000190734863,13.0,1491100.0 2002-08-14,13.1899995803833,13.300000190734863,12.5,12.699999809265137,1288400.0 2002-08-15,13.720000267028809,13.789999961853027,13.239999771118164,13.359999656677246,1646400.0 2002-08-16,14.270000457763672,14.3100004196167,13.5,13.619999885559082,1544600.0 2002-08-19,15.579999923706055,15.579999923706055,14.899999618530273,15.149999618530273,2069000.0 2002-08-20,14.520000457763672,15.579999923706055,14.369999885559082,15.579999923706055,2930100.0 2002-08-21,14.75,14.979999542236328,14.5,14.619999885559082,1180300.0 2002-08-22,15.020000457763672,15.220000267028809,14.729999542236328,14.800000190734863,1358600.0 2002-08-23,14.75,15.029999732971191,14.670000076293945,15.020000457763672,759700.0 2002-08-26,14.899999618530273,15.0,14.600000381469727,14.720000267028809,647700.0 2002-08-27,13.90999984741211,15.0,13.84000015258789,14.920000076293945,1215500.0 2002-08-28,13.380000114440918,13.949999809265137,13.319999694824219,13.90999984741211,871600.0 2002-08-29,13.59000015258789,13.729999542236328,12.880000114440918,13.279999732971191,2532000.0 2002-08-30,13.470000267028809,13.680000305175781,13.260000228881836,13.59000015258789,548000.0 2002-09-03,12.649999618530273,13.100000381469727,12.600000381469727,13.100000381469727,795500.0 2002-09-04,12.850000381469727,12.899999618530273,12.479999542236328,12.630000114440918,1406000.0 2002-09-05,12.350000381469727,12.770000457763672,12.260000228881836,12.75,731800.0 2002-09-06,13.109999656677246,13.199999809265137,12.399999618530273,12.539999961853027,1327900.0 2002-09-09,13.239999771118164,13.479999542236328,12.949999809265137,13.100000381469727,1258000.0 2002-09-10,14.0,14.0,13.239999771118164,13.239999771118164,765700.0 2002-09-11,14.140000343322754,14.470000267028809,14.119999885559082,14.430000305175781,588300.0 2002-09-12,13.630000114440918,13.859999656677246,13.399999618530273,13.859999656677246,502700.0 2002-09-13,13.579999923706055,13.710000038146973,13.109999656677246,13.529999732971191,1062700.0 2002-09-16,13.239999771118164,13.550000190734863,13.130000114440918,13.550000190734863,554800.0 2002-09-17,12.550000190734863,13.600000381469727,12.420000076293945,13.600000381469727,1193900.0 2002-09-18,12.100000381469727,12.520000457763672,12.020000457763672,12.520000457763672,1122500.0 2002-09-19,11.960000038146973,12.069999694824219,11.710000038146973,12.069999694824219,1075600.0 2002-09-20,11.84000015258789,12.210000038146973,11.739999771118164,12.210000038146973,1019400.0 2002-09-23,11.65999984741211,11.8100004196167,11.359999656677246,11.800000190734863,1603700.0 2002-09-24,11.390000343322754,11.65999984741211,11.0,11.65999984741211,635700.0 2002-09-25,10.899999618530273,11.399999618530273,10.869999885559082,11.289999961853027,2003400.0 2002-09-26,10.960000038146973,11.100000381469727,10.800000190734863,10.9399995803833,942100.0 2002-09-27,10.449999809265137,11.050000190734863,10.25,10.720000267028809,859900.0 2002-09-30,10.170000076293945,10.449999809265137,9.989999771118164,10.449999809265137,1042400.0 2002-10-01,10.569999694824219,10.569999694824219,9.800000190734863,10.25,896400.0 2002-10-02,10.069999694824219,10.600000381469727,10.010000228881836,10.600000381469727,1103200.0 2002-10-03,9.800000190734863,10.199999809265137,9.520000457763672,10.0,1234300.0 2002-10-04,9.420000076293945,9.979999542236328,9.220000267028809,9.979999542236328,954100.0 2002-10-07,9.0,9.510000228881836,8.75,9.380000114440918,1102600.0 2002-10-08,9.079999923706055,9.350000381469727,8.649999618530273,9.0600004196167,643000.0 2002-10-09,8.949999809265137,9.199999809265137,8.850000381469727,9.0,617100.0 2002-10-10,9.40999984741211,9.65999984741211,8.699999809265137,8.989999771118164,974300.0 2002-10-11,10.800000190734863,11.0,10.109999656677246,10.25,1769500.0 2002-10-14,11.420000076293945,11.600000381469727,10.619999885559082,10.729999542236328,1732400.0 2002-10-15,11.6899995803833,12.100000381469727,11.489999771118164,12.0,1563900.0 2002-10-16,10.819999694824219,11.199999809265137,10.039999961853027,10.779999732971191,2294000.0 2002-10-17,10.600000381469727,12.0,10.25,11.479999542236328,2146400.0 2002-10-18,10.300000190734863,10.850000381469727,10.25,10.579999923706055,1315500.0 2002-10-21,11.399999618530273,11.479999542236328,10.220000267028809,10.300000190734863,1639500.0 2002-10-22,10.90999984741211,11.140000343322754,10.729999542236328,11.0,1134600.0 2002-10-23,11.350000381469727,11.390000343322754,10.800000190734863,10.850000381469727,1832000.0 2002-10-24,11.039999961853027,11.739999771118164,10.8100004196167,11.5,1549900.0 2002-10-25,11.149999618530273,11.25,10.960000038146973,11.039999961853027,1291000.0 2002-10-28,10.970000267028809,11.319999694824219,10.819999694824219,11.25,1408700.0 2002-10-29,10.4399995803833,10.960000038146973,10.279999732971191,10.960000038146973,1297500.0 2002-10-30,10.119999885559082,10.399999618530273,9.649999618530273,10.270000457763672,2677900.0 2002-10-31,10.130000114440918,10.5,10.0,10.1899995803833,1585200.0 2002-11-01,10.239999771118164,10.3100004196167,9.899999618530273,10.100000381469727,2042600.0 2002-11-04,11.039999961853027,11.300000190734863,10.619999885559082,10.619999885559082,2280300.0 2002-11-05,11.699999809265137,11.899999618530273,11.199999809265137,11.75,3345100.0 2002-11-06,11.800000190734863,11.899999618530273,11.649999618530273,11.800000190734863,1702300.0 2002-11-07,11.180000305175781,11.6899995803833,11.079999923706055,11.550000190734863,1018700.0 2002-11-08,11.399999618530273,11.600000381469727,11.25,11.25,2608200.0 2002-11-11,11.140000343322754,11.399999618530273,11.029999732971191,11.399999618530273,1031600.0 2002-11-12,11.59000015258789,11.960000038146973,11.140000343322754,11.239999771118164,1005700.0 2002-11-13,11.100000381469727,11.390000343322754,10.869999885559082,11.100000381469727,1919300.0 2002-11-14,12.350000381469727,12.399999618530273,11.470000267028809,11.470000267028809,1361700.0 2002-11-15,12.430000305175781,12.430000305175781,11.850000381469727,12.329999923706055,1170800.0 2002-11-18,12.760000228881836,12.800000190734863,12.430000305175781,12.430000305175781,1695300.0 2002-11-19,12.600000381469727,12.699999809265137,12.449999809265137,12.579999923706055,1083500.0 2002-11-20,13.6899995803833,13.6899995803833,12.470000267028809,12.550000190734863,1796300.0 2002-11-21,14.75,15.020000457763672,13.649999618530273,13.699999809265137,3703200.0 2002-11-22,14.350000381469727,14.680000305175781,14.229999542236328,14.25,2849200.0 2002-11-25,14.130000114440918,14.899999618530273,13.970000267028809,14.680000305175781,2128800.0 2002-11-26,13.710000038146973,14.010000228881836,13.550000190734863,13.949999809265137,1833300.0 2002-11-27,13.949999809265137,14.399999618530273,13.8100004196167,13.8100004196167,1509900.0 2002-11-29,14.420000076293945,14.670000076293945,14.34000015258789,14.34000015258789,697100.0 2002-12-02,14.399999618530273,15.119999885559082,14.25,14.420000076293945,1456900.0 2002-12-03,13.800000190734863,14.520000457763672,13.699999809265137,14.399999618530273,1154400.0 2002-12-04,12.770000457763672,13.520000457763672,12.5,13.520000457763672,1860800.0 2002-12-05,12.039999961853027,12.760000228881836,11.720000267028809,12.760000228881836,2601500.0 2002-12-06,12.15999984741211,12.25,11.760000228881836,12.029999732971191,1188700.0 2002-12-09,11.279999732971191,12.100000381469727,11.25,12.0600004196167,1159700.0 2002-12-10,11.779999732971191,11.949999809265137,11.350000381469727,11.430000305175781,1563100.0 2002-12-11,12.109999656677246,12.149999618530273,11.6899995803833,11.84000015258789,1060400.0 2002-12-12,12.149999618530273,12.25,11.84000015258789,12.079999923706055,1072700.0 2002-12-13,11.739999771118164,12.109999656677246,11.579999923706055,12.100000381469727,1228200.0 2002-12-16,12.260000228881836,12.260000228881836,11.449999809265137,11.449999809265137,1113800.0 2002-12-17,12.350000381469727,12.550000190734863,12.039999961853027,12.15999984741211,1012500.0 2002-12-18,11.989999771118164,12.109999656677246,11.779999732971191,12.109999656677246,843900.0 2002-12-19,11.680000305175781,12.050000190734863,11.520000457763672,11.890000343322754,778100.0 2002-12-20,12.0600004196167,12.100000381469727,11.789999961853027,11.800000190734863,1051600.0 2002-12-23,12.260000228881836,12.260000228881836,11.609999656677246,11.819999694824219,766400.0 2002-12-24,12.369999885559082,12.449999809265137,12.069999694824219,12.069999694824219,476100.0 2002-12-26,12.430000305175781,12.680000305175781,12.239999771118164,12.319999694824219,638300.0 2002-12-27,12.180000305175781,12.369999885559082,12.020000457763672,12.359999656677246,559100.0 2002-12-30,11.680000305175781,12.1899995803833,11.600000381469727,12.180000305175781,834800.0 2002-12-31,11.789999961853027,12.0,11.550000190734863,11.600000381469727,841500.0 2003-01-02,11.65999984741211,11.9399995803833,10.0,11.899999618530273,2290500.0 2003-01-03,9.239999771118164,9.739999771118164,8.710000038146973,8.800000190734863,16919800.0 2003-01-06,9.800000190734863,9.880000114440918,9.350000381469727,9.350000381469727,4553000.0 2003-01-07,9.359999656677246,9.949999809265137,9.199999809265137,9.800000190734863,2962600.0 2003-01-08,9.649999618530273,9.65999984741211,9.239999771118164,9.380000114440918,1750800.0 2003-01-09,10.130000114440918,10.270000457763672,9.609999656677246,9.640000343322754,2873300.0 2003-01-10,10.109999656677246,10.170000076293945,9.869999885559082,10.100000381469727,2046600.0 2003-01-13,10.0,10.3100004196167,9.930000305175781,10.210000038146973,1459500.0 2003-01-14,10.199999809265137,10.220000267028809,9.920000076293945,10.0,1591400.0 2003-01-15,10.0,10.149999618530273,9.800000190734863,10.050000190734863,2490800.0 2003-01-16,10.0,10.0,9.819999694824219,9.819999694824219,2805900.0 2003-01-17,9.850000381469727,9.869999885559082,9.699999809265137,9.850000381469727,2244300.0 2003-01-21,9.600000381469727,9.850000381469727,9.5,9.800000190734863,2527700.0 2003-01-22,10.010000228881836,10.180000305175781,9.600000381469727,9.600000381469727,2552100.0 2003-01-23,10.289999961853027,10.300000190734863,10.0,10.010000228881836,1468700.0 2003-01-24,10.020000457763672,10.289999961853027,9.949999809265137,10.289999961853027,1808400.0 2003-01-27,9.989999771118164,10.130000114440918,9.850000381469727,10.0,1643600.0 2003-01-28,10.369999885559082,10.369999885559082,9.949999809265137,10.039999961853027,1601600.0 2003-01-29,10.079999923706055,10.270000457763672,9.9399995803833,10.270000457763672,1226300.0 2003-01-30,9.699999809265137,10.289999961853027,9.699999809265137,10.100000381469727,1270800.0 2003-01-31,9.920000076293945,9.989999771118164,9.5600004196167,9.600000381469727,1425900.0 2003-02-03,9.800000190734863,9.90999984741211,9.520000457763672,9.550000190734863,1255000.0 2003-02-04,9.640000343322754,9.819999694824219,9.600000381469727,9.75,926700.0 2003-02-05,9.699999809265137,9.819999694824219,9.569999694824219,9.75,1046200.0 2003-02-06,9.619999885559082,9.670000076293945,9.569999694824219,9.670000076293945,984400.0 2003-02-07,9.510000228881836,9.670000076293945,9.5,9.670000076293945,990100.0 2003-02-10,9.59000015258789,9.630000114440918,9.40999984741211,9.5,1043100.0 2003-02-11,9.649999618530273,9.789999961853027,9.520000457763672,9.609999656677246,1036100.0 2003-02-12,9.510000228881836,9.670000076293945,9.430000305175781,9.619999885559082,719000.0 2003-02-13,9.579999923706055,9.600000381469727,9.279999732971191,9.479999542236328,1099100.0 2003-02-14,9.850000381469727,9.890000343322754,9.579999923706055,9.579999923706055,2346500.0 2003-02-18,10.0,10.050000190734863,9.850000381469727,9.850000381469727,1986700.0 2003-02-19,10.0600004196167,10.149999618530273,9.949999809265137,10.020000457763672,914200.0 2003-02-20,10.279999732971191,10.279999732971191,10.020000457763672,10.069999694824219,1587500.0 2003-02-21,10.229999542236328,10.3100004196167,10.180000305175781,10.25,1041100.0 2003-02-24,10.170000076293945,10.239999771118164,10.09000015258789,10.149999618530273,1206600.0 2003-02-25,10.329999923706055,10.350000381469727,10.100000381469727,10.119999885559082,1259500.0 2003-02-26,10.460000038146973,10.739999771118164,10.3100004196167,10.3100004196167,1151500.0 2003-02-27,10.5600004196167,10.619999885559082,10.449999809265137,10.550000190734863,796600.0 2003-02-28,10.59000015258789,10.670000076293945,10.550000190734863,10.550000190734863,963500.0 2003-03-03,10.630000114440918,10.789999961853027,10.59000015258789,10.75,928600.0 2003-03-04,10.430000305175781,10.630000114440918,10.399999618530273,10.630000114440918,1011300.0 2003-03-05,10.300000190734863,10.430000305175781,10.25,10.40999984741211,1328500.0 2003-03-06,10.149999618530273,10.25,10.119999885559082,10.149999618530273,1066500.0 2003-03-07,10.300000190734863,10.319999694824219,10.050000190734863,10.050000190734863,1033300.0 2003-03-10,10.180000305175781,10.25,10.100000381469727,10.199999809265137,1166900.0 2003-03-11,10.0,10.319999694824219,10.0,10.149999618530273,2096900.0 2003-03-12,10.069999694824219,10.100000381469727,9.899999618530273,9.979999542236328,1168200.0 2003-03-13,10.149999618530273,10.25,9.989999771118164,10.229999542236328,2004800.0 2003-03-14,10.180000305175781,10.5,10.140000343322754,10.199999809265137,1988700.0 2003-03-17,10.899999618530273,10.949999809265137,10.1899995803833,10.210000038146973,1421400.0 2003-03-18,10.890000343322754,11.050000190734863,10.699999809265137,10.699999809265137,1082900.0 2003-03-19,10.850000381469727,10.90999984741211,10.59000015258789,10.890000343322754,833000.0 2003-03-20,10.859999656677246,10.890000343322754,10.520000457763672,10.649999618530273,1025100.0 2003-03-21,10.960000038146973,11.0,10.789999961853027,10.960000038146973,823000.0 2003-03-24,10.479999542236328,10.890000343322754,10.399999618530273,10.890000343322754,445400.0 2003-03-25,10.619999885559082,10.619999885559082,10.399999618530273,10.399999618530273,627400.0 2003-03-26,10.609999656677246,10.710000038146973,10.5600004196167,10.649999618530273,670300.0 2003-03-27,10.520000457763672,10.65999984741211,10.470000267028809,10.609999656677246,730400.0 2003-03-28,10.1899995803833,10.5,10.149999618530273,10.470000267028809,794700.0 2003-03-31,10.0,10.210000038146973,9.920000076293945,10.050000190734863,1491200.0 2003-04-01,9.890000343322754,10.0,9.779999732971191,10.0,1608700.0 2003-04-02,10.130000114440918,10.229999542236328,9.850000381469727,9.890000343322754,1582000.0 2003-04-03,10.180000305175781,10.229999542236328,9.930000305175781,10.079999923706055,1363200.0 2003-04-04,10.180000305175781,10.1899995803833,10.119999885559082,10.1899995803833,638800.0 2003-04-07,10.369999885559082,10.600000381469727,10.199999809265137,10.199999809265137,1302300.0 2003-04-08,10.15999984741211,10.380000114440918,10.0,10.350000381469727,1099400.0 2003-04-09,9.880000114440918,10.210000038146973,9.869999885559082,10.149999618530273,1037100.0 2003-04-10,9.960000038146973,9.979999542236328,9.739999771118164,9.880000114440918,667400.0 2003-04-11,9.850000381469727,10.0,9.770000457763672,10.0,734700.0 2003-04-14,9.75,9.880000114440918,9.649999618530273,9.800000190734863,1042400.0 2003-04-15,9.800000190734863,10.069999694824219,9.6899995803833,9.699999809265137,1873200.0 2003-04-16,10.600000381469727,11.5,10.0,10.0,4476900.0 2003-04-17,10.449999809265137,10.579999923706055,10.289999961853027,10.5,2484100.0 2003-04-21,10.630000114440918,10.65999984741211,10.479999542236328,10.5,2379500.0 2003-04-22,10.920000076293945,10.949999809265137,10.529999732971191,10.600000381469727,1426100.0 2003-04-23,11.09000015258789,11.199999809265137,10.920000076293945,10.920000076293945,1602400.0 2003-04-24,11.15999984741211,11.289999961853027,10.949999809265137,11.0,1155600.0 2003-04-25,10.699999809265137,11.100000381469727,10.699999809265137,11.0,1094500.0 2003-04-28,10.979999542236328,11.050000190734863,10.710000038146973,10.75,1225700.0 2003-04-29,11.220000267028809,11.260000228881836,10.979999542236328,10.979999542236328,1880800.0 2003-04-30,11.430000305175781,11.479999542236328,11.029999732971191,11.170000076293945,1974800.0 2003-05-01,11.59000015258789,11.739999771118164,11.350000381469727,11.720000267028809,3124000.0 2003-05-02,12.029999732971191,12.029999732971191,11.59000015258789,11.59000015258789,1459600.0 2003-05-05,11.960000038146973,12.029999732971191,11.899999618530273,12.029999732971191,1907100.0 2003-05-06,12.270000457763672,12.449999809265137,11.970000267028809,11.979999542236328,1808000.0 2003-05-07,12.350000381469727,12.4399995803833,12.180000305175781,12.279999732971191,729000.0 2003-05-08,12.050000190734863,12.199999809265137,11.949999809265137,12.0,1442400.0 2003-05-09,12.09000015258789,12.229999542236328,11.960000038146973,12.069999694824219,1278700.0 2003-05-12,12.199999809265137,12.199999809265137,11.979999542236328,12.0,895700.0 2003-05-13,11.880000114440918,12.170000076293945,11.800000190734863,12.15999984741211,1136100.0 2003-05-14,11.739999771118164,11.970000267028809,11.649999618530273,11.930000305175781,869500.0 2003-05-15,12.239999771118164,12.239999771118164,11.770000457763672,11.770000457763672,2683200.0 2003-05-16,12.489999771118164,12.550000190734863,12.100000381469727,12.1899995803833,1964800.0 2003-05-19,12.079999923706055,12.390000343322754,11.949999809265137,12.390000343322754,1378400.0 2003-05-20,12.100000381469727,12.220000267028809,12.0600004196167,12.079999923706055,831300.0 2003-05-21,12.15999984741211,12.15999984741211,11.949999809265137,12.050000190734863,1368400.0 2003-05-22,13.65999984741211,13.930000305175781,12.5,12.640000343322754,7454200.0 2003-05-23,13.460000038146973,13.579999923706055,13.25,13.5,1525200.0 2003-05-27,13.920000076293945,14.0,13.359999656677246,13.380000114440918,1388500.0 2003-05-28,14.029999732971191,14.149999618530273,13.75,13.920000076293945,1344300.0 2003-05-29,13.899999618530273,14.180000305175781,13.75,14.029999732971191,1862200.0 2003-05-30,13.899999618530273,14.0600004196167,13.800000190734863,14.050000190734863,2213400.0 2003-06-02,13.699999809265137,14.020000457763672,13.699999809265137,13.949999809265137,1515700.0 2003-06-03,13.579999923706055,13.710000038146973,13.449999809265137,13.600000381469727,1796100.0 2003-06-04,13.800000190734863,13.850000381469727,13.489999771118164,13.529999732971191,1404600.0 2003-06-05,13.850000381469727,13.899999618530273,13.5,13.600000381469727,2213100.0 2003-06-06,13.75,14.180000305175781,13.720000267028809,13.920000076293945,2184900.0 2003-06-09,13.229999542236328,13.680000305175781,13.149999618530273,13.600000381469727,1315000.0 2003-06-10,13.270000457763672,13.399999618530273,13.109999656677246,13.270000457763672,772900.0 2003-06-11,13.399999618530273,13.420000076293945,13.199999809265137,13.270000457763672,1267900.0 2003-06-12,13.300000190734863,13.5,13.069999694824219,13.399999618530273,612700.0 2003-06-13,13.0,13.40999984741211,12.989999771118164,13.25,765700.0 2003-06-16,13.210000038146973,13.210000038146973,12.800000190734863,12.800000190734863,1695400.0 2003-06-17,13.020000457763672,13.25,13.010000228881836,13.25,1423800.0 2003-06-18,13.149999618530273,13.170000076293945,12.960000038146973,13.010000228881836,1455600.0 2003-06-19,12.859999656677246,13.479999542236328,12.850000381469727,13.25,1276600.0 2003-06-20,12.390000343322754,12.8100004196167,12.0,12.760000228881836,4365500.0 2003-06-23,12.430000305175781,12.479999542236328,12.25,12.399999618530273,1028800.0 2003-06-24,12.130000114440918,12.449999809265137,12.100000381469727,12.380000114440918,1490600.0 2003-06-25,12.0,12.25,11.989999771118164,12.199999809265137,1607000.0 2003-06-26,12.029999732971191,12.199999809265137,11.989999771118164,12.0,1192000.0 2003-06-27,11.720000267028809,12.050000190734863,11.600000381469727,12.029999732971191,4483700.0 2003-06-30,12.0600004196167,12.100000381469727,11.720000267028809,11.800000190734863,2281100.0 2003-07-01,11.899999618530273,12.1899995803833,11.65999984741211,12.119999885559082,2121600.0 2003-07-02,12.40999984741211,12.5,11.920000076293945,11.920000076293945,1566600.0 2003-07-03,12.319999694824219,12.510000228881836,12.300000190734863,12.390000343322754,746700.0 2003-07-07,12.880000114440918,12.9399995803833,12.420000076293945,12.420000076293945,1645700.0 2003-07-08,13.079999923706055,13.130000114440918,12.850000381469727,12.920000076293945,2114700.0 2003-07-09,13.170000076293945,13.220000267028809,12.899999618530273,13.079999923706055,4604500.0 2003-07-10,12.6899995803833,13.069999694824219,12.680000305175781,12.949999809265137,2184100.0 2003-07-11,13.050000190734863,13.050000190734863,12.779999732971191,12.789999961853027,1446400.0 2003-07-14,13.270000457763672,13.5,13.210000038146973,13.300000190734863,1594000.0 2003-07-15,13.0,13.380000114440918,12.789999961853027,13.300000190734863,2066100.0 2003-07-16,12.399999618530273,13.100000381469727,12.239999771118164,13.0,5981000.0 2003-07-17,12.579999923706055,12.670000076293945,12.300000190734863,12.300000190734863,2429500.0 2003-07-18,12.729999542236328,12.84000015258789,12.59000015258789,12.600000381469727,1773000.0 2003-07-21,12.600000381469727,12.760000228881836,12.5600004196167,12.699999809265137,2917100.0 2003-07-22,13.119999885559082,13.119999885559082,12.600000381469727,12.609999656677246,1752800.0 2003-07-23,13.100000381469727,13.119999885559082,12.850000381469727,13.119999885559082,1102000.0 2003-07-24,13.020000457763672,13.210000038146973,12.960000038146973,13.100000381469727,1300900.0 2003-07-25,13.329999923706055,13.4399995803833,12.9399995803833,13.100000381469727,1773800.0 2003-07-28,13.699999809265137,13.800000190734863,13.260000228881836,13.430000305175781,1396600.0 2003-07-29,13.619999885559082,13.789999961853027,13.539999961853027,13.710000038146973,1300700.0 2003-07-30,13.569999694824219,13.649999618530273,13.260000228881836,13.619999885559082,1110300.0 2003-07-31,13.670000076293945,13.779999732971191,13.569999694824219,13.640000343322754,1156400.0 2003-08-01,13.390000343322754,13.5,13.300000190734863,13.350000381469727,1067800.0 2003-08-04,13.380000114440918,13.470000267028809,13.1899995803833,13.199999809265137,830100.0 2003-08-05,13.350000381469727,13.4399995803833,13.270000457763672,13.399999618530273,763800.0 2003-08-06,13.100000381469727,13.3100004196167,13.100000381469727,13.300000190734863,1912000.0 2003-08-07,12.920000076293945,13.199999809265137,12.869999885559082,13.149999618530273,1462900.0 2003-08-08,13.1899995803833,13.25,12.90999984741211,12.970000267028809,806500.0 2003-08-11,13.380000114440918,13.84000015258789,13.09000015258789,13.1899995803833,9972500.0 2003-08-12,13.1899995803833,13.350000381469727,12.350000381469727,13.350000381469727,8361600.0 2003-08-13,13.050000190734863,13.1899995803833,12.90999984741211,13.1899995803833,3530600.0 2003-08-14,13.100000381469727,13.170000076293945,13.010000228881836,13.0600004196167,1063400.0 2003-08-15,13.270000457763672,13.319999694824219,13.0,13.0,971600.0 2003-08-18,13.329999923706055,13.350000381469727,13.229999542236328,13.260000228881836,2912000.0 2003-08-19,13.6899995803833,13.710000038146973,13.34000015258789,13.350000381469727,1492600.0 2003-08-20,13.720000267028809,13.770000457763672,13.510000228881836,13.670000076293945,3771200.0 2003-08-21,13.6899995803833,13.760000228881836,13.5,13.720000267028809,2209500.0 2003-08-22,13.920000076293945,14.140000343322754,13.800000190734863,13.800000190734863,5923400.0 2003-08-25,14.079999923706055,14.130000114440918,13.859999656677246,13.869999885559082,2595400.0 2003-08-26,13.819999694824219,13.850000381469727,13.460000038146973,13.800000190734863,3726800.0 2003-08-27,13.899999618530273,13.899999618530273,13.619999885559082,13.75,3653400.0 2003-08-28,14.239999771118164,14.25,13.75,13.90999984741211,4086500.0 2003-08-29,14.220000267028809,14.229999542236328,14.119999885559082,14.180000305175781,1466800.0 2003-09-02,14.460000038146973,14.489999771118164,14.029999732971191,14.220000267028809,2604000.0 2003-09-03,14.220000267028809,14.470000267028809,13.960000038146973,14.470000267028809,3906500.0 2003-09-04,13.960000038146973,14.220000267028809,13.850000381469727,14.220000267028809,4654600.0 2003-09-05,13.470000267028809,13.949999809265137,13.470000267028809,13.899999618530273,3996200.0 2003-09-08,13.670000076293945,13.850000381469727,13.4399995803833,13.470000267028809,3986500.0 2003-09-09,13.84000015258789,13.960000038146973,13.640000343322754,13.670000076293945,2667100.0 2003-09-10,13.710000038146973,13.899999618530273,13.640000343322754,13.84000015258789,5590300.0 2003-09-11,13.930000305175781,14.050000190734863,13.710000038146973,13.710000038146973,3881700.0 2003-09-12,13.979999542236328,14.020000457763672,13.609999656677246,13.949999809265137,2954500.0 2003-09-15,13.59000015258789,13.979999542236328,13.520000457763672,13.930000305175781,1747400.0 2003-09-16,14.0,14.029999732971191,13.529999732971191,13.529999732971191,1755900.0 2003-09-17,13.970000267028809,14.050000190734863,13.859999656677246,14.0,1162300.0 2003-09-18,14.029999732971191,14.050000190734863,13.819999694824219,13.960000038146973,2372100.0 2003-09-19,13.970000267028809,14.0,13.8100004196167,14.0,2397400.0 2003-09-22,13.819999694824219,13.930000305175781,13.699999809265137,13.930000305175781,1514400.0 2003-09-23,13.970000267028809,13.970000267028809,13.8100004196167,13.869999885559082,889600.0 2003-09-24,13.430000305175781,14.289999961853027,13.350000381469727,13.949999809265137,3765300.0 2003-09-25,13.510000228881836,13.8100004196167,13.34000015258789,13.34000015258789,1893300.0 2003-09-26,13.319999694824219,13.59000015258789,13.300000190734863,13.510000228881836,1124500.0 2003-09-29,13.460000038146973,13.59000015258789,13.010000228881836,13.289999961853027,2700400.0 2003-09-30,13.399999618530273,13.460000038146973,13.0,13.399999618530273,3074500.0 2003-10-01,13.260000228881836,13.399999618530273,13.109999656677246,13.329999923706055,2598700.0 2003-10-02,13.0,13.34000015258789,12.949999809265137,13.229999542236328,2685100.0 2003-10-03,13.279999732971191,13.399999618530273,13.1899995803833,13.239999771118164,3212800.0 2003-10-06,13.199999809265137,13.359999656677246,13.140000343322754,13.289999961853027,1154700.0 2003-10-07,13.300000190734863,13.3100004196167,12.979999542236328,13.029999732971191,4827300.0 2003-10-08,13.699999809265137,13.84000015258789,13.399999618530273,13.40999984741211,1990000.0 2003-10-09,13.1899995803833,13.880000114440918,13.0600004196167,13.699999809265137,1693200.0 2003-10-10,13.3100004196167,13.329999923706055,13.149999618530273,13.25,1004100.0 2003-10-13,13.869999885559082,13.869999885559082,13.399999618530273,13.40999984741211,1523300.0 2003-10-14,13.829999923706055,13.899999618530273,13.6899995803833,13.880000114440918,1880200.0 2003-10-15,14.010000228881836,14.050000190734863,13.779999732971191,13.899999618530273,4377000.0 2003-10-16,14.670000076293945,14.899999618530273,14.220000267028809,14.25,5755100.0 2003-10-17,14.529999732971191,14.880000114440918,14.520000457763672,14.770000457763672,2317300.0 2003-10-20,15.34000015258789,15.390000343322754,14.869999885559082,14.899999618530273,5996000.0 2003-10-21,15.15999984741211,15.380000114440918,15.069999694824219,15.34000015258789,3501600.0 2003-10-22,14.970000267028809,15.09000015258789,14.859999656677246,15.09000015258789,1867100.0 2003-10-23,14.899999618530273,15.010000228881836,14.800000190734863,14.970000267028809,2640900.0 2003-10-24,14.65999984741211,14.800000190734863,14.510000228881836,14.800000190734863,1077400.0 2003-10-27,15.15999984741211,15.180000305175781,14.619999885559082,14.710000038146973,2099000.0 2003-10-28,15.449999809265137,15.449999809265137,15.079999923706055,15.100000381469727,2548700.0 2003-10-29,15.430000305175781,15.5600004196167,15.25,15.350000381469727,2174000.0 2003-10-30,15.350000381469727,15.470000267028809,15.15999984741211,15.449999809265137,1899100.0 2003-10-31,15.390000343322754,15.399999618530273,15.229999542236328,15.25,1403900.0 2003-11-03,15.789999961853027,15.859999656677246,15.380000114440918,15.390000343322754,2162000.0 2003-11-04,16.209999084472656,16.280000686645508,15.819999694824219,15.850000381469727,3544000.0 2003-11-05,16.139999389648438,16.18000030517578,15.949999809265137,16.170000076293945,1498600.0 2003-11-06,16.600000381469727,16.600000381469727,16.100000381469727,16.100000381469727,1804300.0 2003-11-07,16.65999984741211,16.760000228881836,16.530000686645508,16.600000381469727,1843000.0 2003-11-10,16.25,16.700000762939453,16.190000534057617,16.65999984741211,1944600.0 2003-11-11,15.970000267028809,16.299999237060547,15.90999984741211,16.18000030517578,1376400.0 2003-11-12,16.25,16.25,15.970000267028809,15.970000267028809,1164500.0 2003-11-13,16.459999084472656,16.510000228881836,16.0,16.149999618530273,1108200.0 2003-11-14,16.100000381469727,16.700000762939453,16.020000457763672,16.459999084472656,2856000.0 2003-11-17,15.829999923706055,15.979999542236328,15.539999961853027,15.899999618530273,3345300.0 2003-11-18,15.5,16.079999923706055,15.5,15.930000305175781,2256100.0 2003-11-19,15.949999809265137,16.010000228881836,15.510000228881836,15.510000228881836,3815500.0 2003-11-20,15.779999732971191,16.31999969482422,15.670000076293945,15.960000038146973,2694500.0 2003-11-21,16.399999618530273,16.469999313354492,16.0,16.149999618530273,2014900.0 2003-11-24,16.56999969482422,16.68000030517578,16.479999542236328,16.649999618530273,1816200.0 2003-11-25,16.479999542236328,16.739999771118164,16.40999984741211,16.520000457763672,1847800.0 2003-11-26,16.489999771118164,16.700000762939453,16.360000610351562,16.479999542236328,641300.0 2003-11-28,16.729999542236328,16.729999542236328,16.399999618530273,16.440000534057617,295500.0 2003-12-01,17.40999984741211,17.440000534057617,16.8700008392334,16.959999084472656,2199300.0 2003-12-02,17.459999084472656,17.489999771118164,17.31999969482422,17.479999542236328,2614700.0 2003-12-03,18.100000381469727,18.170000076293945,17.360000610351562,17.459999084472656,4067900.0 2003-12-04,17.850000381469727,17.959999084472656,17.709999084472656,17.950000762939453,2565500.0 2003-12-05,17.489999771118164,17.760000228881836,17.219999313354492,17.75,3653400.0 2003-12-08,17.190000534057617,17.56999969482422,17.010000228881836,17.5,1794000.0 2003-12-09,16.979999542236328,17.290000915527344,16.950000762939453,17.290000915527344,1174300.0 2003-12-10,16.5,16.969999313354492,16.459999084472656,16.969999313354492,1955100.0 2003-12-11,17.549999237060547,17.600000381469727,16.489999771118164,16.549999237060547,3913800.0 2003-12-12,17.399999618530273,17.56999969482422,17.0,17.469999313354492,2923100.0 2003-12-15,17.229999542236328,17.68000030517578,17.200000762939453,17.600000381469727,1740500.0 2003-12-16,17.200000762939453,17.399999618530273,16.989999771118164,17.200000762939453,2542500.0 2003-12-17,17.219999313354492,17.25,16.889999389648438,17.219999313354492,1018900.0 2003-12-18,17.530000686645508,17.610000610351562,17.059999465942383,17.229999542236328,2485500.0 2003-12-19,17.520000457763672,17.940000534057617,17.440000534057617,17.6299991607666,2488300.0 2003-12-22,17.950000762939453,17.959999084472656,17.520000457763672,17.600000381469727,1067300.0 2003-12-23,18.200000762939453,18.200000762939453,17.959999084472656,17.969999313354492,1352300.0 2003-12-24,18.31999969482422,18.31999969482422,17.950000762939453,18.100000381469727,464000.0 2003-12-26,18.190000534057617,18.31999969482422,18.030000686645508,18.219999313354492,372100.0 2003-12-29,18.170000076293945,18.229999542236328,18.0,18.09000015258789,954100.0 2003-12-30,18.149999618530273,18.290000915527344,17.979999542236328,18.290000915527344,956600.0 2003-12-31,17.979999542236328,18.25,17.84000015258789,18.1200008392334,1114600.0 2004-01-02,18.260000228881836,18.520000457763672,18.06999969482422,18.100000381469727,1080500.0 2004-01-05,18.56999969482422,18.56999969482422,17.989999771118164,18.260000228881836,1603800.0 2004-01-06,18.600000381469727,18.709999084472656,18.239999771118164,18.549999237060547,1678900.0 2004-01-07,18.920000076293945,18.940000534057617,18.729999542236328,18.75,4502300.0 2004-01-08,18.989999771118164,19.0,18.649999618530273,18.969999313354492,2029300.0 2004-01-09,18.780000686645508,19.079999923706055,18.649999618530273,18.799999237060547,942000.0 2004-01-12,18.6200008392334,18.899999618530273,18.549999237060547,18.799999237060547,1625100.0 2004-01-13,18.43000030517578,18.540000915527344,18.18000030517578,18.5,3412100.0 2004-01-14,19.06999969482422,19.479999542236328,18.450000762939453,18.450000762939453,2420100.0 2004-01-15,19.1299991607666,19.350000381469727,18.8799991607666,19.219999313354492,1079700.0 2004-01-16,19.399999618530273,19.440000534057617,19.290000915527344,19.3799991607666,1571800.0 2004-01-20,19.200000762939453,19.469999313354492,19.15999984741211,19.3700008392334,1558800.0 2004-01-21,18.850000381469727,19.139999389648438,18.40999984741211,19.100000381469727,2267700.0 2004-01-22,18.479999542236328,19.079999923706055,18.25,18.950000762939453,1244900.0 2004-01-23,18.280000686645508,18.469999313354492,18.1200008392334,18.420000076293945,1466200.0 2004-01-26,18.110000610351562,18.290000915527344,17.899999618530273,18.280000686645508,2251800.0 2004-01-27,18.579999923706055,18.690000534057617,18.219999313354492,18.360000610351562,2767900.0 2004-01-28,18.309999465942383,18.979999542236328,18.290000915527344,18.649999618530273,1958100.0 2004-01-29,16.850000381469727,17.75,16.0,17.5,7297200.0 2004-01-30,16.56999969482422,16.809999465942383,16.399999618530273,16.489999771118164,2095800.0 2004-02-02,16.450000762939453,16.639999389648438,16.020000457763672,16.270000457763672,3163500.0 2004-02-03,16.299999237060547,16.709999084472656,16.200000762939453,16.450000762939453,2306500.0 2004-02-04,15.770000457763672,16.149999618530273,15.729999542236328,16.149999618530273,3148600.0 2004-02-05,15.760000228881836,15.880000114440918,15.699999809265137,15.8100004196167,1690200.0 2004-02-06,15.850000381469727,15.920000076293945,15.699999809265137,15.739999771118164,2488900.0 2004-02-09,15.859999656677246,16.350000381469727,15.859999656677246,16.0,2694300.0 2004-02-10,16.100000381469727,16.290000915527344,15.949999809265137,16.0,1274400.0 2004-02-11,16.110000610351562,16.350000381469727,15.920000076293945,16.049999237060547,1976400.0 2004-02-12,15.869999885559082,16.200000762939453,15.8100004196167,16.100000381469727,1345500.0 2004-02-13,15.960000038146973,16.18000030517578,15.819999694824219,15.890000343322754,984400.0 2004-02-17,16.229999542236328,16.280000686645508,15.989999771118164,16.0,1294500.0 2004-02-18,16.010000228881836,16.329999923706055,15.979999542236328,16.1299991607666,1424600.0 2004-02-19,15.489999771118164,16.06999969482422,15.319999694824219,16.020000457763672,1990500.0 2004-02-20,15.170000076293945,15.539999961853027,14.960000038146973,15.5,3942500.0 2004-02-23,14.930000305175781,15.300000190734863,14.699999809265137,15.25,1545500.0 2004-02-24,14.649999618530273,14.920000076293945,14.520000457763672,14.649999618530273,3976400.0 2004-02-25,15.0600004196167,15.119999885559082,14.729999542236328,14.75,3952100.0 2004-02-26,15.100000381469727,15.319999694824219,14.899999618530273,15.0,1600500.0 2004-02-27,15.430000305175781,15.5,15.140000343322754,15.329999923706055,1967400.0 2004-03-01,15.630000114440918,15.630000114440918,15.350000381469727,15.430000305175781,1947300.0 2004-03-02,15.640000343322754,15.75,15.529999732971191,15.630000114440918,1548800.0 2004-03-03,15.539999961853027,15.770000457763672,15.3100004196167,15.529999732971191,904100.0 2004-03-04,15.600000381469727,15.649999618530273,15.430000305175781,15.600000381469727,834600.0 2004-03-05,15.470000267028809,15.649999618530273,15.270000457763672,15.449999809265137,1112000.0 2004-03-08,15.109999656677246,15.619999885559082,15.109999656677246,15.399999618530273,890800.0 2004-03-09,15.039999961853027,15.229999542236328,14.90999984741211,15.199999809265137,920300.0 2004-03-10,15.420000076293945,15.989999771118164,15.300000190734863,15.699999809265137,1896900.0 2004-03-11,15.140000343322754,15.5,15.100000381469727,15.199999809265137,848700.0 2004-03-12,15.210000038146973,15.4399995803833,15.100000381469727,15.279999732971191,1141000.0 2004-03-15,14.949999809265137,15.130000114440918,14.90999984741211,15.109999656677246,1298300.0 2004-03-16,14.529999732971191,15.210000038146973,14.449999809265137,15.100000381469727,1700800.0 2004-03-17,14.539999961853027,14.680000305175781,14.40999984741211,14.600000381469727,2148500.0 2004-03-18,14.430000305175781,14.600000381469727,14.0600004196167,14.529999732971191,1996500.0 2004-03-19,14.59000015258789,14.8100004196167,14.449999809265137,14.5,1039300.0 2004-03-22,14.380000114440918,14.4399995803833,14.069999694824219,14.369999885559082,647000.0 2004-03-23,14.489999771118164,14.75,14.300000190734863,14.430000305175781,1106900.0 2004-03-24,14.5,14.630000114440918,14.319999694824219,14.449999809265137,1046500.0 2004-03-25,14.5600004196167,14.59000015258789,14.210000038146973,14.5,1735600.0 2004-03-26,14.569999694824219,14.729999542236328,14.470000267028809,14.630000114440918,801200.0 2004-03-29,14.8100004196167,14.850000381469727,14.600000381469727,14.600000381469727,941300.0 2004-03-30,14.729999542236328,14.819999694824219,14.670000076293945,14.8100004196167,1129300.0 2004-03-31,14.739999771118164,14.779999732971191,14.529999732971191,14.699999809265137,950300.0 2004-04-01,14.829999923706055,14.970000267028809,14.65999984741211,14.739999771118164,834400.0 2004-04-02,15.069999694824219,15.149999618530273,14.899999618530273,15.0,1406700.0 2004-04-05,15.180000305175781,15.239999771118164,14.960000038146973,15.0,1071500.0 2004-04-06,15.140000343322754,15.220000267028809,14.949999809265137,15.079999923706055,1489100.0 2004-04-07,15.039999961853027,15.140000343322754,14.859999656677246,15.140000343322754,973600.0 2004-04-08,15.119999885559082,15.199999809265137,15.0,15.100000381469727,1010200.0 2004-04-12,15.0600004196167,15.3100004196167,14.989999771118164,15.119999885559082,776700.0 2004-04-13,14.829999923706055,15.140000343322754,14.760000228881836,15.130000114440918,1521200.0 2004-04-14,14.630000114440918,14.890000343322754,14.510000228881836,14.800000190734863,1086600.0 2004-04-15,14.329999923706055,14.65999984741211,14.300000190734863,14.630000114440918,2221200.0 2004-04-16,14.079999923706055,14.199999809265137,13.819999694824219,14.199999809265137,3444900.0 2004-04-19,14.119999885559082,14.199999809265137,13.949999809265137,14.079999923706055,1939600.0 2004-04-20,13.699999809265137,14.170000076293945,13.600000381469727,14.100000381469727,3119000.0 2004-04-21,13.75,13.890000343322754,13.529999732971191,13.850000381469727,1721700.0 2004-04-22,14.369999885559082,14.75,13.649999618530273,13.75,4079300.0 2004-04-23,14.149999618530273,14.65999984741211,14.100000381469727,14.359999656677246,2346300.0 2004-04-26,14.109999656677246,14.34000015258789,14.029999732971191,14.199999809265137,959900.0 2004-04-27,13.90999984741211,14.34000015258789,13.779999732971191,14.140000343322754,1323000.0 2004-04-28,13.649999618530273,13.899999618530273,13.390000343322754,13.850000381469727,1588200.0 2004-04-29,13.15999984741211,13.600000381469727,12.970000267028809,13.529999732971191,1964100.0 2004-04-30,12.819999694824219,13.300000190734863,12.779999732971191,13.180000305175781,1415800.0 2004-05-03,12.949999809265137,13.149999618530273,12.729999542236328,12.819999694824219,1604000.0 2004-05-04,13.119999885559082,13.470000267028809,12.979999542236328,13.270000457763672,1776900.0 2004-05-05,13.130000114440918,13.239999771118164,12.970000267028809,13.100000381469727,795800.0 2004-05-06,12.949999809265137,13.119999885559082,12.819999694824219,13.079999923706055,1639400.0 2004-05-07,12.760000228881836,12.979999542236328,12.729999542236328,12.770000457763672,1921200.0 2004-05-10,12.550000190734863,12.720000267028809,12.40999984741211,12.65999984741211,2071300.0 2004-05-11,13.199999809265137,13.25,12.770000457763672,12.899999618530273,3722800.0 2004-05-12,13.270000457763672,13.449999809265137,12.670000076293945,13.1899995803833,2108000.0 2004-05-13,13.130000114440918,13.399999618530273,13.079999923706055,13.199999809265137,1416800.0 2004-05-14,13.149999618530273,13.239999771118164,12.859999656677246,13.15999984741211,1757100.0 2004-05-17,12.949999809265137,13.079999923706055,12.869999885559082,13.050000190734863,1722600.0 2004-05-18,13.260000228881836,13.449999809265137,13.170000076293945,13.399999618530273,1458200.0 2004-05-19,13.34000015258789,13.5,13.289999961853027,13.449999809265137,1694700.0 2004-05-20,13.460000038146973,13.640000343322754,13.34000015258789,13.34000015258789,2162300.0 2004-05-21,13.65999984741211,13.699999809265137,13.369999885559082,13.449999809265137,1838700.0 2004-05-24,13.680000305175781,13.880000114440918,13.539999961853027,13.65999984741211,1454500.0 2004-05-25,13.699999809265137,13.739999771118164,13.449999809265137,13.630000114440918,2266400.0 2004-05-26,13.859999656677246,13.920000076293945,13.670000076293945,13.720000267028809,961200.0 2004-05-27,13.90999984741211,14.140000343322754,13.75,13.979999542236328,2134000.0 2004-05-28,13.84000015258789,13.930000305175781,13.75,13.859999656677246,1008700.0 2004-06-01,14.0,14.010000228881836,13.819999694824219,13.819999694824219,831400.0 2004-06-02,14.020000457763672,14.300000190734863,13.9399995803833,14.010000228881836,1538600.0 2004-06-03,13.779999732971191,14.0,13.6899995803833,14.0,1505900.0 2004-06-04,14.119999885559082,14.1899995803833,14.0,14.0,1118300.0 2004-06-07,14.270000457763672,14.300000190734863,14.069999694824219,14.199999809265137,1804700.0 2004-06-08,14.25,14.359999656677246,13.710000038146973,14.170000076293945,5078200.0 2004-06-09,13.880000114440918,14.399999618530273,13.869999885559082,14.199999809265137,2905800.0 2004-06-10,14.050000190734863,14.350000381469727,14.020000457763672,14.279999732971191,1161800.0 2004-06-14,13.920000076293945,14.09000015258789,13.859999656677246,14.050000190734863,791800.0 2004-06-15,14.260000228881836,14.279999732971191,14.0,14.020000457763672,1169100.0 2004-06-16,14.520000457763672,14.550000190734863,14.229999542236328,14.229999542236328,1848000.0 2004-06-17,14.34000015258789,14.399999618530273,14.199999809265137,14.25,1427300.0 2004-06-18,14.520000457763672,14.529999732971191,14.149999618530273,14.149999618530273,1839600.0 2004-06-21,14.479999542236328,14.699999809265137,14.420000076293945,14.520000457763672,1451600.0 2004-06-22,14.600000381469727,14.680000305175781,14.449999809265137,14.5,1602200.0 2004-06-23,14.670000076293945,14.710000038146973,14.420000076293945,14.520000457763672,1158400.0 2004-06-24,14.520000457763672,14.829999923706055,14.520000457763672,14.699999809265137,1387000.0 2004-06-25,14.729999542236328,14.890000343322754,14.600000381469727,14.600000381469727,1488300.0 2004-06-28,14.520000457763672,14.779999732971191,14.479999542236328,14.699999809265137,1634800.0 2004-06-29,14.539999961853027,14.630000114440918,14.449999809265137,14.470000267028809,798400.0 2004-06-30,14.630000114440918,14.630000114440918,14.489999771118164,14.529999732971191,2040900.0 2004-07-01,14.489999771118164,14.65999984741211,14.430000305175781,14.550000190734863,1500300.0 2004-07-02,14.220000267028809,14.479999542236328,14.119999885559082,14.479999542236328,1108800.0 2004-07-06,13.850000381469727,14.149999618530273,13.710000038146973,14.149999618530273,1586600.0 2004-07-07,13.630000114440918,13.960000038146973,13.609999656677246,13.800000190734863,1368000.0 2004-07-08,13.40999984741211,13.609999656677246,13.329999923706055,13.600000381469727,2355000.0 2004-07-09,13.550000190734863,13.5600004196167,13.390000343322754,13.430000305175781,1277500.0 2004-07-12,13.5,13.579999923706055,13.460000038146973,13.550000190734863,2042000.0 2004-07-13,13.390000343322754,13.550000190734863,13.289999961853027,13.5,822300.0 2004-07-14,13.149999618530273,13.420000076293945,13.0600004196167,13.300000190734863,2739200.0 2004-07-15,13.25,13.399999618530273,13.079999923706055,13.149999618530273,5160800.0 2004-07-16,12.90999984741211,13.300000190734863,12.880000114440918,13.300000190734863,669600.0 2004-07-19,12.979999542236328,13.229999542236328,12.899999618530273,12.920000076293945,1967900.0 2004-07-20,13.420000076293945,13.460000038146973,12.930000305175781,12.949999809265137,1048800.0 2004-07-21,13.010000228881836,13.640000343322754,13.0,13.4399995803833,3525100.0 2004-07-22,13.3100004196167,13.670000076293945,12.890000343322754,13.020000457763672,2040600.0 2004-07-23,12.970000267028809,13.3100004196167,12.960000038146973,13.3100004196167,1546300.0 2004-07-26,13.170000076293945,13.550000190734863,12.970000267028809,12.970000267028809,1217000.0 2004-07-27,13.420000076293945,13.579999923706055,13.15999984741211,13.15999984741211,2315300.0 2004-07-28,13.180000305175781,13.550000190734863,13.029999732971191,13.460000038146973,1884700.0 2004-07-29,13.420000076293945,13.489999771118164,13.140000343322754,13.210000038146973,1521200.0 2004-07-30,13.470000267028809,13.600000381469727,13.220000267028809,13.350000381469727,928500.0 2004-08-02,13.050000190734863,13.229999542236328,12.239999771118164,12.5,3430900.0 2004-08-03,12.720000267028809,13.09000015258789,12.630000114440918,12.899999618530273,1583400.0 2004-08-04,12.850000381469727,12.930000305175781,12.600000381469727,12.640000343322754,1186500.0 2004-08-05,12.520000457763672,12.850000381469727,12.479999542236328,12.850000381469727,1303800.0 2004-08-06,12.520000457763672,12.600000381469727,12.100000381469727,12.420000076293945,2118500.0 2004-08-09,12.449999809265137,12.550000190734863,12.319999694824219,12.5,1024500.0 2004-08-10,12.550000190734863,12.569999694824219,12.34000015258789,12.5,995200.0 2004-08-11,12.279999732971191,12.520000457763672,12.100000381469727,12.520000457763672,1721100.0 2004-08-12,12.260000228881836,12.34000015258789,12.119999885559082,12.25,1033900.0 2004-08-13,12.300000190734863,12.300000190734863,12.09000015258789,12.229999542236328,886000.0 2004-08-16,12.300000190734863,12.529999732971191,12.210000038146973,12.270000457763672,595400.0 2004-08-17,12.520000457763672,12.649999618530273,12.180000305175781,12.300000190734863,2087700.0 2004-08-18,12.829999923706055,12.930000305175781,12.449999809265137,12.520000457763672,743800.0 2004-08-19,11.729999542236328,12.3100004196167,11.649999618530273,12.3100004196167,11318000.0 2004-08-20,11.550000190734863,11.75,11.470000267028809,11.739999771118164,4741100.0 2004-08-23,11.720000267028809,11.850000381469727,11.550000190734863,11.609999656677246,2421000.0 2004-08-24,11.739999771118164,11.800000190734863,11.569999694824219,11.75,1559600.0 2004-08-25,12.239999771118164,12.239999771118164,11.800000190734863,11.800000190734863,2514500.0 2004-08-26,12.430000305175781,12.489999771118164,12.229999542236328,12.229999542236328,2168300.0 2004-08-27,12.649999618530273,12.75,12.359999656677246,12.380000114440918,1949500.0 2004-08-30,12.489999771118164,12.75,12.4399995803833,12.649999618530273,1219500.0 2004-08-31,12.430000305175781,12.649999618530273,12.229999542236328,12.59000015258789,1968400.0 2004-09-01,12.529999732971191,12.699999809265137,12.40999984741211,12.430000305175781,580400.0 2004-09-02,12.699999809265137,12.75,12.40999984741211,12.529999732971191,509200.0 2004-09-03,12.329999923706055,12.649999618530273,12.270000457763672,12.600000381469727,1254900.0 2004-09-07,12.710000038146973,12.729999542236328,12.420000076293945,12.420000076293945,1441100.0 2004-09-08,12.699999809265137,12.850000381469727,12.609999656677246,12.720000267028809,1173300.0 2004-09-09,12.9399995803833,12.9399995803833,12.699999809265137,12.710000038146973,1194700.0 2004-09-10,13.100000381469727,13.199999809265137,12.850000381469727,12.899999618530273,1553000.0 2004-09-13,13.289999961853027,13.319999694824219,13.050000190734863,13.079999923706055,789500.0 2004-09-14,13.289999961853027,13.329999923706055,13.15999984741211,13.289999961853027,2226700.0 2004-09-15,12.970000267028809,13.220000267028809,12.970000267028809,13.220000267028809,613200.0 2004-09-16,13.109999656677246,13.1899995803833,13.0,13.039999961853027,1022500.0 2004-09-17,13.020000457763672,13.1899995803833,13.010000228881836,13.100000381469727,839800.0 2004-09-20,13.130000114440918,13.149999618530273,13.0,13.020000457763672,708400.0 2004-09-21,12.979999542236328,13.119999885559082,12.829999923706055,13.100000381469727,1547000.0 2004-09-22,12.84000015258789,13.0,12.720000267028809,12.899999618530273,1215700.0 2004-09-23,12.890000343322754,12.9399995803833,12.670000076293945,12.770000457763672,846500.0 2004-09-24,12.720000267028809,12.960000038146973,12.649999618530273,12.920000076293945,763300.0 2004-09-27,12.520000457763672,12.670000076293945,12.420000076293945,12.670000076293945,551300.0 2004-09-28,12.5600004196167,12.59000015258789,12.470000267028809,12.529999732971191,553200.0 2004-09-29,12.859999656677246,12.899999618530273,12.5,12.510000228881836,721100.0 2004-09-30,13.039999961853027,13.170000076293945,12.699999809265137,12.779999732971191,1472400.0 2004-10-01,13.510000228881836,13.510000228881836,13.100000381469727,13.100000381469727,1587600.0 2004-10-04,13.470000267028809,13.789999961853027,13.40999984741211,13.520000457763672,1157300.0 2004-10-05,13.710000038146973,13.8100004196167,13.470000267028809,13.5,1624500.0 2004-10-06,13.65999984741211,13.739999771118164,13.579999923706055,13.710000038146973,2116100.0 2004-10-07,13.40999984741211,13.65999984741211,13.369999885559082,13.65999984741211,3433800.0 2004-10-08,12.869999885559082,13.329999923706055,12.819999694824219,13.229999542236328,2051400.0 2004-10-11,12.850000381469727,12.960000038146973,12.8100004196167,12.869999885559082,1208200.0 2004-10-12,12.84000015258789,12.989999771118164,12.65999984741211,12.779999732971191,1022900.0 2004-10-13,12.680000305175781,13.039999961853027,12.670000076293945,12.920000076293945,1204900.0 2004-10-14,12.529999732971191,12.800000190734863,12.520000457763672,12.75,1621900.0 2004-10-15,12.34000015258789,12.649999618530273,12.300000190734863,12.569999694824219,1988200.0 2004-10-18,12.529999732971191,12.550000190734863,12.25,12.34000015258789,1557900.0 2004-10-19,12.15999984741211,12.579999923706055,12.149999618530273,12.529999732971191,2280400.0 2004-10-20,12.039999961853027,12.239999771118164,12.010000228881836,12.15999984741211,2360100.0 2004-10-21,13.130000114440918,13.15999984741211,12.579999923706055,12.899999618530273,4112800.0 2004-10-22,12.40999984741211,13.15999984741211,12.390000343322754,13.15999984741211,2045600.0 2004-10-25,12.390000343322754,12.460000038146973,12.149999618530273,12.399999618530273,1181800.0 2004-10-26,12.239999771118164,12.420000076293945,12.109999656677246,12.420000076293945,1406600.0 2004-10-27,12.539999961853027,12.539999961853027,12.239999771118164,12.300000190734863,1869500.0 2004-10-28,12.40999984741211,12.59000015258789,12.350000381469727,12.539999961853027,1140700.0 2004-10-29,12.4399995803833,12.649999618530273,12.3100004196167,12.489999771118164,1002500.0 2004-11-01,12.399999618530273,12.520000457763672,12.350000381469727,12.399999618530273,907900.0 2004-11-02,12.640000343322754,12.760000228881836,12.399999618530273,12.449999809265137,1307800.0 2004-11-03,12.699999809265137,12.960000038146973,12.619999885559082,12.949999809265137,1645600.0 2004-11-04,12.720000267028809,12.800000190734863,12.510000228881836,12.720000267028809,1239000.0 2004-11-05,12.880000114440918,12.899999618530273,12.699999809265137,12.779999732971191,1230600.0 2004-11-08,12.90999984741211,12.960000038146973,12.869999885559082,12.920000076293945,1519300.0 2004-11-09,12.779999732971191,12.899999618530273,12.600000381469727,12.819999694824219,1280900.0 2004-11-10,12.699999809265137,12.850000381469727,12.609999656677246,12.779999732971191,1423700.0 2004-11-11,12.859999656677246,12.899999618530273,12.630000114440918,12.800000190734863,1637800.0 2004-11-12,12.890000343322754,12.979999542236328,12.770000457763672,12.9399995803833,1219300.0 2004-11-15,12.829999923706055,12.979999542236328,12.729999542236328,12.899999618530273,2280100.0 2004-11-16,12.930000305175781,12.930000305175781,12.6899995803833,12.699999809265137,2069900.0 2004-11-17,13.1899995803833,13.350000381469727,12.970000267028809,13.0,2801900.0 2004-11-18,13.5,13.550000190734863,13.229999542236328,13.399999618530273,2987700.0 2004-11-19,13.34000015258789,13.529999732971191,13.260000228881836,13.5,2310900.0 2004-11-22,13.569999694824219,13.600000381469727,13.260000228881836,13.380000114440918,1663300.0 2004-11-23,13.600000381469727,13.75,13.430000305175781,13.5,1535800.0 2004-11-24,13.600000381469727,13.699999809265137,13.550000190734863,13.630000114440918,644700.0 2004-11-26,13.59000015258789,13.619999885559082,13.520000457763672,13.59000015258789,129400.0 2004-11-29,13.699999809265137,13.84000015258789,13.630000114440918,13.8100004196167,1000700.0 2004-11-30,13.739999771118164,13.760000228881836,13.40999984741211,13.649999618530273,2016100.0 2004-12-01,13.819999694824219,13.869999885559082,13.680000305175781,13.760000228881836,1924100.0 2004-12-02,14.109999656677246,14.300000190734863,13.789999961853027,13.819999694824219,2892800.0 2004-12-03,14.3100004196167,14.3100004196167,14.029999732971191,14.050000190734863,1874700.0 2004-12-06,14.40999984741211,14.420000076293945,14.140000343322754,14.34000015258789,1320900.0 2004-12-07,14.449999809265137,14.579999923706055,14.420000076293945,14.5,2286100.0 2004-12-08,14.59000015258789,14.630000114440918,14.399999618530273,14.4399995803833,1767400.0 2004-12-09,14.5,14.65999984741211,14.3100004196167,14.579999923706055,2164100.0 2004-12-10,14.369999885559082,14.5,14.279999732971191,14.359999656677246,2315000.0 2004-12-13,14.350000381469727,14.449999809265137,14.100000381469727,14.100000381469727,1403600.0 2004-12-14,14.479999542236328,14.489999771118164,14.300000190734863,14.350000381469727,2052600.0 2004-12-15,14.300000190734863,14.5,14.220000267028809,14.40999984741211,3054200.0 2004-12-16,14.289999961853027,14.40999984741211,14.109999656677246,14.329999923706055,1754900.0 2004-12-17,14.149999618530273,14.170000076293945,13.899999618530273,14.100000381469727,2358200.0 2004-12-20,13.850000381469727,14.119999885559082,13.770000457763672,14.119999885559082,1590900.0 2004-12-21,13.920000076293945,14.029999732971191,13.850000381469727,13.850000381469727,1681500.0 2004-12-22,14.010000228881836,14.039999961853027,13.75,13.899999618530273,2034600.0 2004-12-23,13.949999809265137,14.050000190734863,13.890000343322754,14.0,654000.0 2004-12-27,13.84000015258789,14.029999732971191,13.779999732971191,14.0,624700.0 2004-12-28,13.819999694824219,13.949999809265137,13.75,13.8100004196167,1122100.0 2004-12-29,13.979999542236328,13.989999771118164,13.819999694824219,13.84000015258789,895200.0 2004-12-30,13.899999618530273,14.029999732971191,13.8100004196167,14.0,993500.0 2004-12-31,13.8100004196167,13.890000343322754,13.649999618530273,13.84000015258789,752900.0 2005-01-03,13.75,14.0600004196167,13.680000305175781,13.899999618530273,980400.0 2005-01-04,13.300000190734863,13.800000190734863,13.100000381469727,13.75,1886300.0 2005-01-05,13.3100004196167,13.399999618530273,13.220000267028809,13.270000457763672,1926100.0 2005-01-06,13.34000015258789,13.399999618530273,13.109999656677246,13.319999694824219,1389600.0 2005-01-07,13.279999732971191,13.430000305175781,13.050000190734863,13.359999656677246,2400200.0 2005-01-10,13.369999885559082,13.380000114440918,13.119999885559082,13.289999961853027,5567100.0 2005-01-11,13.569999694824219,13.670000076293945,13.369999885559082,13.430000305175781,3795700.0 2005-01-12,13.789999961853027,13.800000190734863,13.5,13.569999694824219,4506600.0 2005-01-13,13.449999809265137,13.760000228881836,13.430000305175781,13.760000228881836,2833400.0 2005-01-14,13.470000267028809,13.649999618530273,13.40999984741211,13.489999771118164,2075400.0 2005-01-18,13.449999809265137,13.489999771118164,13.15999984741211,13.199999809265137,1530600.0 2005-01-19,13.15999984741211,13.40999984741211,13.140000343322754,13.380000114440918,1116300.0 2005-01-20,13.239999771118164,13.399999618530273,13.0600004196167,13.0600004196167,1734500.0 2005-01-21,13.079999923706055,13.229999542236328,13.0600004196167,13.220000267028809,1967200.0 2005-01-24,12.960000038146973,13.09000015258789,12.899999618530273,13.079999923706055,1335000.0 2005-01-25,13.039999961853027,13.100000381469727,12.970000267028809,13.020000457763672,1710100.0 2005-01-26,13.079999923706055,13.149999618530273,13.0,13.0600004196167,1899900.0 2005-01-27,13.079999923706055,13.15999984741211,13.0,13.069999694824219,1192300.0 2005-01-28,13.020000457763672,13.109999656677246,12.949999809265137,13.0,2801500.0 2005-01-31,13.329999923706055,13.369999885559082,13.079999923706055,13.079999923706055,1891400.0 2005-02-01,13.220000267028809,13.3100004196167,13.020000457763672,13.050000190734863,1525100.0 2005-02-02,13.489999771118164,13.5,13.119999885559082,13.149999618530273,1984600.0 2005-02-03,13.550000190734863,13.600000381469727,13.380000114440918,13.399999618530273,2287700.0 2005-02-04,13.949999809265137,14.020000457763672,13.300000190734863,13.5,3782200.0 2005-02-07,13.949999809265137,14.0,13.8100004196167,13.899999618530273,1547900.0 2005-02-08,13.850000381469727,13.949999809265137,13.800000190734863,13.880000114440918,1497000.0 2005-02-09,13.619999885559082,13.930000305175781,13.600000381469727,13.850000381469727,1473400.0 2005-02-10,13.520000457763672,13.670000076293945,13.350000381469727,13.449999809265137,1626200.0 2005-02-11,13.710000038146973,13.739999771118164,13.390000343322754,13.399999618530273,1537500.0 2005-02-14,13.619999885559082,13.760000228881836,13.449999809265137,13.710000038146973,1160600.0 2005-02-15,13.760000228881836,13.869999885559082,13.550000190734863,13.579999923706055,1202900.0 2005-02-16,13.600000381469727,13.75,13.489999771118164,13.680000305175781,604800.0 2005-02-17,13.539999961853027,13.760000228881836,13.479999542236328,13.5600004196167,803200.0 2005-02-18,13.479999542236328,13.579999923706055,13.369999885559082,13.470000267028809,944400.0 2005-02-22,13.289999961853027,13.460000038146973,13.229999542236328,13.25,1096800.0 2005-02-23,13.319999694824219,13.369999885559082,13.130000114440918,13.279999732971191,915000.0 2005-02-24,13.569999694824219,13.579999923706055,13.170000076293945,13.270000457763672,957100.0 2005-02-25,13.5,13.600000381469727,13.359999656677246,13.5,639500.0 2005-02-28,13.779999732971191,13.789999961853027,13.399999618530273,13.430000305175781,1392000.0 2005-03-01,13.770000457763672,13.920000076293945,13.760000228881836,13.8100004196167,1124300.0 2005-03-02,14.0,14.069999694824219,13.59000015258789,13.699999809265137,4260100.0 2005-03-03,14.520000457763672,14.720000267028809,13.979999542236328,13.979999542236328,4717100.0 2005-03-04,14.260000228881836,14.609999656677246,14.100000381469727,14.579999923706055,1949100.0 2005-03-07,14.329999923706055,14.529999732971191,14.149999618530273,14.220000267028809,1155900.0 2005-03-08,14.880000114440918,14.949999809265137,14.600000381469727,14.600000381469727,2572900.0 2005-03-09,14.720000267028809,14.9399995803833,14.65999984741211,14.930000305175781,2146100.0 2005-03-10,14.640000343322754,14.649999618530273,14.350000381469727,14.649999618530273,2385600.0 2005-03-11,14.65999984741211,14.90999984741211,14.59000015258789,14.640000343322754,2107400.0 2005-03-14,14.600000381469727,14.829999923706055,14.510000228881836,14.630000114440918,1976100.0 2005-03-15,14.380000114440918,14.680000305175781,14.270000457763672,14.649999618530273,1110000.0 2005-03-16,14.390000343322754,14.510000228881836,14.300000190734863,14.319999694824219,1055500.0 2005-03-17,14.40999984741211,14.5600004196167,14.329999923706055,14.420000076293945,1167300.0 2005-03-18,14.3100004196167,14.380000114440918,14.100000381469727,14.350000381469727,1777500.0 2005-03-21,14.369999885559082,14.369999885559082,14.109999656677246,14.270000457763672,778800.0 2005-03-22,14.569999694824219,14.649999618530273,14.4399995803833,14.470000267028809,1512700.0 2005-03-23,14.65999984741211,14.739999771118164,14.449999809265137,14.5,2354300.0 2005-03-24,14.65999984741211,14.770000457763672,14.649999618530273,14.670000076293945,876100.0 2005-03-28,14.819999694824219,14.859999656677246,14.630000114440918,14.710000038146973,1387400.0 2005-03-29,14.8100004196167,14.949999809265137,14.710000038146973,14.819999694824219,2578700.0 2005-03-30,14.869999885559082,14.880000114440918,14.710000038146973,14.779999732971191,2599500.0 2005-03-31,14.949999809265137,14.970000267028809,14.720000267028809,14.819999694824219,2449200.0 2005-04-01,15.0,15.050000190734863,14.859999656677246,14.989999771118164,2428000.0 2005-04-04,14.800000190734863,14.949999809265137,14.569999694824219,14.800000190734863,2920800.0 2005-04-05,14.40999984741211,14.569999694824219,13.90999984741211,14.0,2333200.0 2005-04-06,14.479999542236328,14.630000114440918,14.40999984741211,14.449999809265137,1487900.0 2005-04-07,14.539999961853027,14.600000381469727,14.350000381469727,14.489999771118164,678500.0 2005-04-08,14.270000457763672,14.569999694824219,14.229999542236328,14.399999618530273,1933300.0 2005-04-11,14.149999618530273,14.270000457763672,14.09000015258789,14.25,1071800.0 2005-04-12,14.34000015258789,14.40999984741211,14.069999694824219,14.130000114440918,1090300.0 2005-04-13,14.180000305175781,14.5600004196167,14.140000343322754,14.529999732971191,730600.0 2005-04-14,13.979999542236328,14.210000038146973,13.880000114440918,14.149999618530273,1111400.0 2005-04-15,13.75,13.979999542236328,13.729999542236328,13.949999809265137,2043500.0 2005-04-18,13.630000114440918,13.800000190734863,13.489999771118164,13.739999771118164,1346400.0 2005-04-19,13.949999809265137,13.949999809265137,13.600000381469727,13.729999542236328,2219600.0 2005-04-20,14.0,14.079999923706055,13.84000015258789,14.0,3160900.0 2005-04-21,14.260000228881836,14.260000228881836,13.9399995803833,14.069999694824219,1123200.0 2005-04-22,14.130000114440918,14.25,13.989999771118164,14.239999771118164,1144900.0 2005-04-25,14.359999656677246,14.369999885559082,14.100000381469727,14.1899995803833,872800.0 2005-04-26,13.949999809265137,14.369999885559082,13.880000114440918,14.199999809265137,1145300.0 2005-04-27,14.279999732971191,14.279999732971191,13.75,13.949999809265137,1846000.0 2005-04-28,13.949999809265137,14.140000343322754,13.920000076293945,14.100000381469727,1333400.0 2005-04-29,14.0,14.109999656677246,13.680000305175781,14.069999694824219,1814600.0 2005-05-02,14.170000076293945,14.319999694824219,13.8100004196167,14.0,2578100.0 2005-05-03,14.210000038146973,14.279999732971191,14.079999923706055,14.079999923706055,608600.0 2005-05-04,14.34000015258789,14.430000305175781,14.180000305175781,14.210000038146973,584700.0 2005-05-05,14.029999732971191,14.3100004196167,14.029999732971191,14.239999771118164,866600.0 2005-05-06,14.0,14.149999618530273,13.960000038146973,14.100000381469727,858000.0 2005-05-09,14.039999961853027,14.069999694824219,13.960000038146973,14.0,975700.0 2005-05-10,13.859999656677246,13.949999809265137,13.779999732971191,13.779999732971191,1519400.0 2005-05-11,13.779999732971191,13.90999984741211,13.699999809265137,13.899999618530273,1595600.0 2005-05-12,13.699999809265137,13.890000343322754,13.670000076293945,13.75,1655400.0 2005-05-13,13.75,13.850000381469727,13.680000305175781,13.729999542236328,1403000.0 2005-05-16,13.880000114440918,13.899999618530273,13.710000038146973,13.729999542236328,948400.0 2005-05-17,13.800000190734863,13.850000381469727,13.6899995803833,13.8100004196167,900200.0 2005-05-18,14.039999961853027,14.079999923706055,13.899999618530273,13.899999618530273,1724500.0 2005-05-19,14.170000076293945,14.199999809265137,13.960000038146973,14.050000190734863,1367800.0 2005-05-20,14.25,14.25,14.029999732971191,14.100000381469727,1223100.0 2005-05-23,14.319999694824219,14.390000343322754,14.109999656677246,14.229999542236328,1423600.0 2005-05-24,14.319999694824219,14.40999984741211,14.210000038146973,14.220000267028809,694400.0 2005-05-25,14.0,14.229999542236328,13.970000267028809,14.229999542236328,1060700.0 2005-05-26,14.069999694824219,14.15999984741211,13.989999771118164,14.100000381469727,1257500.0 2005-05-27,14.020000457763672,14.09000015258789,13.9399995803833,14.0,787000.0 2005-05-31,13.970000267028809,14.069999694824219,13.770000457763672,14.029999732971191,1508000.0 2005-06-01,14.25,14.25,13.869999885559082,13.920000076293945,1558500.0 2005-06-02,14.199999809265137,14.470000267028809,14.199999809265137,14.279999732971191,3438900.0 2005-06-03,13.899999618530273,14.229999542236328,13.850000381469727,14.1899995803833,962600.0 2005-06-06,13.970000267028809,14.029999732971191,13.829999923706055,13.829999923706055,1916800.0 2005-06-07,13.970000267028809,14.050000190734863,13.920000076293945,13.920000076293945,1470200.0 2005-06-08,13.989999771118164,14.09000015258789,13.920000076293945,14.0,864000.0 2005-06-09,13.989999771118164,14.0,13.800000190734863,13.930000305175781,1301200.0 2005-06-10,13.890000343322754,14.0,13.890000343322754,13.90999984741211,1137400.0 2005-06-13,13.869999885559082,13.960000038146973,13.770000457763672,13.899999618530273,1050800.0 2005-06-14,13.890000343322754,14.0,13.859999656677246,13.979999542236328,880500.0 2005-06-15,13.90999984741211,14.0,13.850000381469727,13.970000267028809,829500.0 2005-06-16,14.079999923706055,14.09000015258789,13.890000343322754,13.890000343322754,750900.0 2005-06-17,14.180000305175781,14.25,14.100000381469727,14.180000305175781,1413200.0 2005-06-20,14.350000381469727,14.420000076293945,14.140000343322754,14.180000305175781,1493000.0 2005-06-21,14.359999656677246,14.460000038146973,14.289999961853027,14.300000190734863,792500.0 2005-06-22,14.350000381469727,14.470000267028809,14.3100004196167,14.359999656677246,717900.0 2005-06-23,14.109999656677246,14.359999656677246,14.100000381469727,14.3100004196167,769900.0 2005-06-24,13.729999542236328,14.130000114440918,13.670000076293945,14.079999923706055,1117300.0 2005-06-27,13.5,13.6899995803833,13.479999542236328,13.600000381469727,1399600.0 2005-06-28,13.59000015258789,13.65999984741211,13.5,13.5600004196167,691800.0 2005-06-29,13.640000343322754,13.779999732971191,13.579999923706055,13.649999618530273,1159300.0 2005-06-30,13.65999984741211,13.890000343322754,13.539999961853027,13.640000343322754,1057400.0 2005-07-01,13.75,13.800000190734863,13.59000015258789,13.640000343322754,783600.0 2005-07-05,13.800000190734863,13.880000114440918,13.729999542236328,13.75,1653000.0 2005-07-06,13.930000305175781,14.0600004196167,13.789999961853027,13.800000190734863,1495100.0 2005-07-07,13.989999771118164,13.989999771118164,13.75,13.75,812200.0 2005-07-08,14.180000305175781,14.229999542236328,13.9399995803833,13.989999771118164,537800.0 2005-07-11,14.460000038146973,14.460000038146973,13.989999771118164,14.100000381469727,1214300.0 2005-07-12,14.649999618530273,14.729999542236328,14.329999923706055,14.380000114440918,1660900.0 2005-07-13,14.760000228881836,14.800000190734863,14.579999923706055,14.600000381469727,856300.0 2005-07-14,14.6899995803833,14.84000015258789,14.600000381469727,14.84000015258789,599900.0 2005-07-15,14.510000228881836,14.510000228881836,14.300000190734863,14.399999618530273,1042300.0 2005-07-18,14.369999885559082,14.600000381469727,14.34000015258789,14.430000305175781,1441700.0 2005-07-19,14.550000190734863,14.550000190734863,14.3100004196167,14.380000114440918,899000.0 2005-07-20,14.600000381469727,14.680000305175781,14.380000114440918,14.380000114440918,871100.0 2005-07-21,14.649999618530273,14.710000038146973,14.369999885559082,14.550000190734863,877000.0 2005-07-22,14.539999961853027,14.699999809265137,14.420000076293945,14.600000381469727,563800.0 2005-07-25,14.739999771118164,14.75,14.479999542236328,14.479999542236328,1096600.0 2005-07-26,14.800000190734863,14.8100004196167,14.670000076293945,14.75,1188900.0 2005-07-27,14.850000381469727,14.859999656677246,14.550000190734863,14.699999809265137,1463100.0 2005-07-28,15.710000038146973,15.729999542236328,14.779999732971191,14.779999732971191,4071400.0 2005-07-29,16.09000015258789,16.149999618530273,15.619999885559082,15.680000305175781,3856000.0 2005-08-01,15.770000457763672,15.84000015258789,15.369999885559082,15.399999618530273,2856100.0 2005-08-02,15.989999771118164,16.0,15.6899995803833,15.699999809265137,1485700.0 2005-08-03,15.649999618530273,15.970000267028809,15.600000381469727,15.880000114440918,1530200.0 2005-08-04,15.380000114440918,15.649999618530273,15.380000114440918,15.59000015258789,1502000.0 2005-08-05,15.520000457763672,15.59000015258789,15.3100004196167,15.329999923706055,977800.0 2005-08-08,15.40999984741211,15.600000381469727,15.369999885559082,15.510000228881836,614300.0 2005-08-09,15.399999618530273,15.4399995803833,15.260000228881836,15.380000114440918,847400.0 2005-08-10,15.220000267028809,15.5,15.140000343322754,15.399999618530273,970700.0 2005-08-11,15.510000228881836,15.510000228881836,15.180000305175781,15.220000267028809,835500.0 2005-08-12,15.619999885559082,15.619999885559082,15.300000190734863,15.5,1355900.0 2005-08-15,15.720000267028809,15.779999732971191,15.470000267028809,15.479999542236328,1392200.0 2005-08-16,15.5,15.720000267028809,15.350000381469727,15.579999923706055,845200.0 2005-08-17,15.630000114440918,15.630000114440918,15.399999618530273,15.479999542236328,912900.0 2005-08-18,15.460000038146973,15.569999694824219,14.9399995803833,15.479999542236328,767900.0 2005-08-19,15.4399995803833,15.5,15.3100004196167,15.430000305175781,488600.0 2005-08-22,15.640000343322754,15.649999618530273,15.399999618530273,15.399999618530273,1127500.0 2005-08-23,15.890000343322754,15.979999542236328,15.609999656677246,15.649999618530273,2865700.0 2005-08-24,15.819999694824219,15.949999809265137,15.630000114440918,15.890000343322754,774500.0 2005-08-25,15.829999923706055,15.949999809265137,15.789999961853027,15.850000381469727,1028100.0 2005-08-26,15.829999923706055,15.850000381469727,15.640000343322754,15.800000190734863,563800.0 2005-08-29,15.890000343322754,15.90999984741211,15.649999618530273,15.680000305175781,756000.0 2005-08-30,15.899999618530273,15.899999618530273,15.75,15.890000343322754,549200.0 2005-08-31,16.010000228881836,16.020000457763672,15.75,15.850000381469727,2010800.0 2005-09-01,15.930000305175781,16.049999237060547,15.84000015258789,15.880000114440918,1224300.0 2005-09-02,15.9399995803833,15.960000038146973,15.84000015258789,15.899999618530273,552700.0 2005-09-06,16.079999923706055,16.18000030517578,15.869999885559082,15.899999618530273,2164200.0 2005-09-07,16.200000762939453,16.200000762939453,16.040000915527344,16.06999969482422,1139600.0 2005-09-08,16.239999771118164,16.299999237060547,16.06999969482422,16.1299991607666,1259800.0 2005-09-09,16.299999237060547,16.329999923706055,16.149999618530273,16.239999771118164,1150500.0 2005-09-12,16.309999465942383,16.399999618530273,16.229999542236328,16.290000915527344,1125000.0 2005-09-13,16.280000686645508,16.3700008392334,16.190000534057617,16.3700008392334,1622700.0 2005-09-14,16.18000030517578,16.280000686645508,16.100000381469727,16.280000686645508,720100.0 2005-09-15,16.100000381469727,16.209999084472656,15.970000267028809,16.139999389648438,728800.0 2005-09-16,16.229999542236328,16.299999237060547,16.079999923706055,16.100000381469727,2331400.0 2005-09-19,16.09000015258789,16.18000030517578,15.850000381469727,16.139999389648438,1420900.0 2005-09-20,16.049999237060547,16.260000228881836,15.90999984741211,16.049999237060547,1186900.0 2005-09-21,15.960000038146973,16.020000457763672,15.760000228881836,15.930000305175781,851700.0 2005-09-22,15.949999809265137,16.030000686645508,15.75,16.030000686645508,693700.0 2005-09-23,16.079999923706055,16.110000610351562,15.850000381469727,15.920000076293945,956500.0 2005-09-26,16.09000015258789,16.350000381469727,16.059999465942383,16.239999771118164,1409200.0 2005-09-27,15.949999809265137,16.149999618530273,15.890000343322754,16.100000381469727,1221900.0 2005-09-28,15.960000038146973,16.040000915527344,15.649999618530273,15.960000038146973,2476900.0 2005-09-29,15.989999771118164,16.040000915527344,15.859999656677246,15.970000267028809,1353300.0 2005-09-30,16.15999984741211,16.190000534057617,15.890000343322754,15.979999542236328,1447700.0 2005-10-03,16.1200008392334,16.200000762939453,16.06999969482422,16.15999984741211,1087800.0 2005-10-04,15.960000038146973,16.200000762939453,15.949999809265137,16.15999984741211,2209800.0 2005-10-05,15.789999961853027,16.920000076293945,15.789999961853027,16.40999984741211,1103200.0 2005-10-06,15.90999984741211,16.030000686645508,15.789999961853027,15.880000114440918,1540600.0 2005-10-07,15.880000114440918,15.979999542236328,15.649999618530273,15.979999542236328,860000.0 2005-10-10,15.739999771118164,15.960000038146973,15.680000305175781,15.9399995803833,823900.0 2005-10-11,15.59000015258789,15.880000114440918,15.350000381469727,15.800000190734863,1063000.0 2005-10-12,15.59000015258789,15.710000038146973,15.359999656677246,15.449999809265137,970200.0 2005-10-13,15.670000076293945,15.800000190734863,15.399999618530273,15.510000228881836,1014700.0 2005-10-14,15.850000381469727,15.899999618530273,15.680000305175781,15.720000267028809,770500.0 2005-10-17,15.90999984741211,15.949999809265137,15.770000457763672,15.899999618530273,944100.0 2005-10-18,15.880000114440918,15.989999771118164,15.829999923706055,15.930000305175781,1263700.0 2005-10-19,16.020000457763672,16.020000457763672,15.619999885559082,15.8100004196167,1034100.0 2005-10-20,15.970000267028809,16.1200008392334,15.84000015258789,16.020000457763672,1383700.0 2005-10-21,15.960000038146973,16.06999969482422,15.899999618530273,15.979999542236328,1127600.0 2005-10-24,16.190000534057617,16.209999084472656,15.90999984741211,15.920000076293945,947400.0 2005-10-25,16.100000381469727,16.190000534057617,15.880000114440918,16.139999389648438,1654000.0 2005-10-26,16.010000228881836,16.239999771118164,15.880000114440918,16.100000381469727,1622900.0 2005-10-27,16.149999618530273,16.3799991607666,15.979999542236328,16.200000762939453,1573900.0 2005-10-28,16.0,16.110000610351562,15.819999694824219,16.100000381469727,2504300.0 2005-10-31,15.979999542236328,16.149999618530273,15.829999923706055,16.149999618530273,5136000.0 2005-11-01,15.930000305175781,15.979999542236328,15.710000038146973,15.859999656677246,1606900.0 2005-11-02,15.899999618530273,15.979999542236328,15.800000190734863,15.800000190734863,1870700.0 2005-11-03,16.0,16.030000686645508,15.880000114440918,15.899999618530273,1860400.0 2005-11-04,16.149999618530273,16.200000762939453,15.920000076293945,16.040000915527344,1371400.0 2005-11-07,16.020000457763672,16.190000534057617,15.859999656677246,15.859999656677246,2262100.0 2005-11-08,16.149999618530273,16.219999313354492,15.8100004196167,15.8100004196167,1843700.0 2005-11-09,16.350000381469727,16.3700008392334,16.110000610351562,16.110000610351562,1259300.0 2005-11-10,16.360000610351562,16.450000762939453,16.25,16.25,1233700.0 2005-11-11,16.5,16.559999465942383,16.31999969482422,16.31999969482422,1479000.0 2005-11-14,16.81999969482422,16.899999618530273,16.399999618530273,16.399999618530273,3723000.0 2005-11-15,17.15999984741211,17.780000686645508,16.860000610351562,17.0,3815200.0 2005-11-16,16.950000762939453,17.229999542236328,16.709999084472656,17.049999237060547,1226300.0 2005-11-17,16.950000762939453,17.100000381469727,16.860000610351562,16.90999984741211,2495800.0 2005-11-18,16.799999237060547,17.079999923706055,16.75,17.049999237060547,1650600.0 2005-11-21,17.290000915527344,17.299999237060547,16.68000030517578,16.68000030517578,1671500.0 2005-11-22,17.309999465942383,17.43000030517578,17.030000686645508,17.059999465942383,2286600.0 2005-11-23,17.309999465942383,17.3799991607666,17.0,17.260000228881836,924800.0 2005-11-25,17.040000915527344,17.200000762939453,16.899999618530273,17.18000030517578,931000.0 2005-11-28,16.989999771118164,17.1200008392334,16.760000228881836,16.850000381469727,1652500.0 2005-11-29,16.969999313354492,17.030000686645508,16.84000015258789,16.920000076293945,953600.0 2005-11-30,17.1200008392334,17.18000030517578,16.770000457763672,16.829999923706055,1303800.0 2005-12-01,17.489999771118164,17.559999465942383,17.049999237060547,17.049999237060547,2048700.0 2005-12-02,17.65999984741211,17.739999771118164,17.329999923706055,17.450000762939453,1639000.0 2005-12-05,17.75,17.760000228881836,17.520000457763672,17.56999969482422,1342000.0 2005-12-06,17.68000030517578,17.959999084472656,17.389999389648438,17.5,2393600.0 2005-12-07,17.90999984741211,18.030000686645508,17.559999465942383,17.56999969482422,2683200.0 2005-12-08,17.860000610351562,18.040000915527344,17.799999237060547,17.940000534057617,1553800.0 2005-12-09,18.040000915527344,18.049999237060547,17.729999542236328,17.729999542236328,1823300.0 2005-12-12,18.299999237060547,18.299999237060547,17.90999984741211,17.950000762939453,1807000.0 2005-12-13,18.079999923706055,18.260000228881836,17.850000381469727,18.15999984741211,2261800.0 2005-12-14,18.280000686645508,18.649999618530273,18.059999465942383,18.059999465942383,3302600.0 2005-12-15,18.0,18.15999984741211,17.75,18.079999923706055,1798200.0 2005-12-16,17.889999389648438,18.06999969482422,17.329999923706055,17.850000381469727,14334400.0 2005-12-19,17.549999237060547,18.049999237060547,17.459999084472656,17.829999923706055,2598200.0 2005-12-20,17.299999237060547,17.559999465942383,17.15999984741211,17.5,2338100.0 2005-12-21,17.520000457763672,17.729999542236328,17.299999237060547,17.399999618530273,1678500.0 2005-12-22,17.43000030517578,17.6299991607666,17.3700008392334,17.579999923706055,1027300.0 2005-12-23,17.290000915527344,17.68000030517578,17.18000030517578,17.5,1079000.0 2005-12-27,17.280000686645508,17.760000228881836,17.110000610351562,17.329999923706055,1243200.0 2005-12-28,17.270000457763672,17.399999618530273,17.110000610351562,17.209999084472656,1597900.0 2005-12-29,17.1299991607666,17.3799991607666,17.040000915527344,17.31999969482422,666300.0 2005-12-30,16.920000076293945,17.18000030517578,16.84000015258789,17.18000030517578,784600.0 2006-01-03,16.950000762939453,17.010000228881836,16.549999237060547,16.889999389648438,2286600.0 2006-01-04,17.280000686645508,17.309999465942383,16.959999084472656,17.030000686645508,2141100.0 2006-01-05,17.1200008392334,17.399999618530273,17.040000915527344,17.219999313354492,2030500.0 2006-01-06,17.260000228881836,17.3700008392334,16.969999313354492,17.290000915527344,2157000.0 2006-01-09,17.1299991607666,17.299999237060547,16.940000534057617,17.209999084472656,2915400.0 2006-01-10,16.860000610351562,17.200000762939453,16.719999313354492,17.1299991607666,1985900.0 2006-01-11,16.950000762939453,16.979999542236328,16.649999618530273,16.950000762939453,1549700.0 2006-01-12,17.200000762939453,17.489999771118164,16.899999618530273,16.989999771118164,2666700.0 2006-01-13,17.25,17.31999969482422,17.110000610351562,17.239999771118164,1902800.0 2006-01-17,17.25,17.34000015258789,17.1299991607666,17.209999084472656,2119900.0 2006-01-18,17.209999084472656,17.350000381469727,17.059999465942383,17.25,1581600.0 2006-01-19,17.239999771118164,17.3700008392334,17.079999923706055,17.190000534057617,2097300.0 2006-01-20,16.81999969482422,17.229999542236328,16.610000610351562,17.15999984741211,2459600.0 2006-01-23,16.729999542236328,16.889999389648438,16.399999618530273,16.760000228881836,1283900.0 2006-01-24,16.860000610351562,17.0,16.540000915527344,16.690000534057617,2035000.0 2006-01-25,16.59000015258789,16.90999984741211,16.489999771118164,16.790000915527344,1660100.0 2006-01-26,17.1200008392334,17.270000457763672,16.59000015258789,16.860000610351562,1933700.0 2006-01-27,17.440000534057617,17.56999969482422,17.1200008392334,17.149999618530273,2445400.0 2006-01-30,17.450000762939453,17.6200008392334,17.3799991607666,17.5,1475300.0 2006-01-31,17.65999984741211,17.75,17.170000076293945,17.360000610351562,3407000.0 2006-02-01,17.459999084472656,17.600000381469727,16.780000686645508,17.420000076293945,2455900.0 2006-02-02,17.0,17.600000381469727,16.799999237060547,17.020000457763672,9661000.0 2006-02-03,16.899999618530273,17.0,16.649999618530273,16.8799991607666,1948100.0 2006-02-06,16.799999237060547,16.90999984741211,16.709999084472656,16.829999923706055,1588000.0 2006-02-07,16.530000686645508,16.93000030517578,16.440000534057617,16.799999237060547,2029400.0 2006-02-08,16.6299991607666,16.719999313354492,16.329999923706055,16.6200008392334,2309400.0 2006-02-09,16.739999771118164,16.850000381469727,16.5,16.649999618530273,2572400.0 2006-02-10,16.90999984741211,16.940000534057617,16.770000457763672,16.799999237060547,1631400.0 2006-02-13,16.889999389648438,16.989999771118164,16.75,16.940000534057617,3407100.0 2006-02-14,17.1200008392334,17.149999618530273,16.8799991607666,16.950000762939453,2267300.0 2006-02-15,17.18000030517578,17.200000762939453,16.399999618530273,17.0,2749400.0 2006-02-16,17.450000762939453,17.719999313354492,17.170000076293945,17.290000915527344,3499200.0 2006-02-17,17.549999237060547,17.790000915527344,17.290000915527344,17.3799991607666,2184000.0 2006-02-21,17.56999969482422,17.68000030517578,17.389999389648438,17.540000915527344,1859600.0 2006-02-22,17.780000686645508,17.860000610351562,17.549999237060547,17.59000015258789,1670600.0 2006-02-23,17.799999237060547,18.0,17.65999984741211,17.709999084472656,1740700.0 2006-02-24,17.920000076293945,17.959999084472656,17.670000076293945,17.719999313354492,965800.0 2006-02-27,17.889999389648438,18.040000915527344,17.809999465942383,17.940000534057617,1468700.0 2006-02-28,17.75,17.90999984741211,17.6200008392334,17.799999237060547,2670500.0 2006-03-01,18.010000228881836,18.030000686645508,17.559999465942383,17.780000686645508,2615300.0 2006-03-02,18.040000915527344,18.110000610351562,17.90999984741211,17.93000030517578,1899700.0 2006-03-03,18.15999984741211,18.200000762939453,17.860000610351562,18.010000228881836,2118900.0 2006-03-06,18.200000762939453,18.229999542236328,17.899999618530273,18.030000686645508,3143800.0 2006-03-07,17.75,18.139999389648438,17.579999923706055,18.139999389648438,2017400.0 2006-03-08,17.850000381469727,18.0,17.549999237060547,17.700000762939453,1591300.0 2006-03-09,17.940000534057617,18.0,17.68000030517578,17.899999618530273,1280700.0 2006-03-10,18.079999923706055,18.100000381469727,17.600000381469727,17.889999389648438,1207800.0 2006-03-13,17.860000610351562,18.049999237060547,17.31999969482422,18.049999237060547,1079700.0 2006-03-14,18.200000762939453,18.25,17.809999465942383,17.809999465942383,2712100.0 2006-03-15,18.360000610351562,18.360000610351562,17.989999771118164,18.25,2758000.0 2006-03-16,18.030000686645508,18.399999618530273,18.0,18.280000686645508,1824200.0 2006-03-17,18.110000610351562,18.1200008392334,17.780000686645508,17.940000534057617,2217200.0 2006-03-20,18.059999465942383,18.1200008392334,17.81999969482422,18.09000015258789,1240200.0 2006-03-21,17.81999969482422,18.149999618530273,17.719999313354492,17.81999969482422,2259600.0 2006-03-22,17.969999313354492,18.139999389648438,17.469999313354492,17.719999313354492,2037400.0 2006-03-23,18.040000915527344,18.170000076293945,17.739999771118164,17.889999389648438,1889600.0 2006-03-24,17.979999542236328,18.290000915527344,17.8700008392334,18.040000915527344,1279100.0 2006-03-27,17.959999084472656,18.200000762939453,17.90999984741211,17.940000534057617,1756200.0 2006-03-28,18.020000457763672,18.059999465942383,17.790000915527344,18.040000915527344,1360900.0 2006-03-29,18.360000610351562,18.360000610351562,17.940000534057617,17.969999313354492,1555000.0 2006-03-30,18.5,18.5,18.219999313354492,18.329999923706055,1340400.0 2006-03-31,18.489999771118164,18.559999465942383,18.350000381469727,18.5,1253400.0 2006-04-03,18.510000228881836,18.540000915527344,18.270000457763672,18.450000762939453,1947000.0 2006-04-04,18.489999771118164,18.700000762939453,18.34000015258789,18.559999465942383,1701400.0 2006-04-05,18.56999969482422,18.639999389648438,18.309999465942383,18.43000030517578,1396500.0 2006-04-06,18.40999984741211,18.559999465942383,18.170000076293945,18.510000228881836,1807200.0 2006-04-07,18.360000610351562,18.59000015258789,18.200000762939453,18.510000228881836,1497500.0 2006-04-10,18.260000228881836,18.43000030517578,18.170000076293945,18.360000610351562,985400.0 2006-04-11,18.15999984741211,18.440000534057617,17.969999313354492,18.350000381469727,1425700.0 2006-04-12,18.049999237060547,18.219999313354492,17.979999542236328,18.209999084472656,1024100.0 2006-04-13,18.260000228881836,18.420000076293945,17.90999984741211,18.079999923706055,969600.0 2006-04-17,17.969999313354492,18.25,17.690000534057617,18.209999084472656,1065800.0 2006-04-18,18.25,18.299999237060547,17.889999389648438,18.040000915527344,1121400.0 2006-04-19,18.5,18.5,18.100000381469727,18.190000534057617,1722900.0 2006-04-20,18.40999984741211,18.610000610351562,18.31999969482422,18.440000534057617,1805500.0 2006-04-21,18.450000762939453,18.600000381469727,18.25,18.469999313354492,1334400.0 2006-04-24,18.31999969482422,18.420000076293945,18.059999465942383,18.3799991607666,1407700.0 2006-04-25,18.1299991607666,18.40999984741211,17.93000030517578,18.25,1825700.0 2006-04-26,18.219999313354492,18.440000534057617,17.920000076293945,18.209999084472656,1787200.0 2006-04-27,18.739999771118164,18.920000076293945,17.959999084472656,18.170000076293945,3336500.0 2006-04-28,18.93000030517578,18.979999542236328,18.389999389648438,18.809999465942383,2978000.0 2006-05-01,18.690000534057617,19.079999923706055,18.6299991607666,18.84000015258789,2339700.0 2006-05-02,19.270000457763672,19.350000381469727,18.540000915527344,18.68000030517578,3198200.0 2006-05-03,19.209999084472656,19.309999465942383,19.09000015258789,19.270000457763672,3528900.0 2006-05-04,19.469999313354492,19.600000381469727,19.09000015258789,19.09000015258789,2730400.0 2006-05-05,19.350000381469727,19.649999618530273,19.309999465942383,19.649999618530273,1863100.0 2006-05-08,19.06999969482422,19.469999313354492,19.0,19.3799991607666,2428900.0 2006-05-09,19.329999923706055,19.3700008392334,18.84000015258789,18.969999313354492,1503700.0 2006-05-10,19.3700008392334,19.389999389648438,19.1299991607666,19.229999542236328,2382100.0 2006-05-11,19.100000381469727,19.479999542236328,19.040000915527344,19.31999969482422,3132000.0 2006-05-12,19.170000076293945,19.579999923706055,19.049999237060547,19.15999984741211,3857900.0 2006-05-15,18.959999084472656,19.290000915527344,18.780000686645508,19.059999465942383,2446900.0 2006-05-16,19.110000610351562,19.239999771118164,18.670000076293945,18.940000534057617,2069900.0 2006-05-17,18.860000610351562,19.200000762939453,18.520000457763672,19.100000381469727,2029500.0 2006-05-18,18.719999313354492,18.90999984741211,18.56999969482422,18.84000015258789,2072900.0 2006-05-19,18.5,18.81999969482422,18.290000915527344,18.600000381469727,2863600.0 2006-05-22,18.190000534057617,18.469999313354492,18.049999237060547,18.34000015258789,2847800.0 2006-05-23,18.139999389648438,18.40999984741211,18.0,18.25,1848300.0 2006-05-24,17.829999923706055,18.110000610351562,17.700000762939453,17.940000534057617,3636700.0 2006-05-25,18.049999237060547,18.200000762939453,17.850000381469727,17.979999542236328,1588800.0 2006-05-26,18.170000076293945,18.25,17.850000381469727,18.030000686645508,1184700.0 2006-05-30,17.8700008392334,18.31999969482422,17.81999969482422,18.040000915527344,1621000.0 2006-05-31,18.040000915527344,18.170000076293945,17.700000762939453,17.8799991607666,2403000.0 2006-06-01,18.350000381469727,18.469999313354492,17.93000030517578,17.940000534057617,2039900.0 2006-06-02,18.260000228881836,18.520000457763672,17.969999313354492,18.520000457763672,1257300.0 2006-06-05,17.809999465942383,18.15999984741211,17.75,18.1200008392334,1898700.0 2006-06-06,17.780000686645508,17.90999984741211,17.540000915527344,17.850000381469727,1900800.0 2006-06-07,17.399999618530273,17.979999542236328,17.3799991607666,17.84000015258789,2431800.0 2006-06-08,16.8799991607666,17.260000228881836,16.690000534057617,17.25,8599800.0 2006-06-09,16.850000381469727,17.190000534057617,16.719999313354492,16.829999923706055,3000300.0 2006-06-12,16.700000762939453,17.110000610351562,16.700000762939453,16.8799991607666,2118500.0 2006-06-13,16.700000762939453,16.989999771118164,16.639999389648438,16.719999313354492,1723000.0 2006-06-14,16.739999771118164,16.969999313354492,16.489999771118164,16.719999313354492,2255700.0 2006-06-15,16.770000457763672,16.8799991607666,16.649999618530273,16.850000381469727,3411800.0 2006-06-16,16.790000915527344,17.0,16.65999984741211,16.729999542236328,2748200.0 2006-06-19,16.59000015258789,16.920000076293945,16.520000457763672,16.84000015258789,2825500.0 2006-06-20,16.549999237060547,16.690000534057617,16.510000228881836,16.510000228881836,1207600.0 2006-06-21,16.75,16.799999237060547,16.530000686645508,16.579999923706055,2370300.0 2006-06-22,16.56999969482422,16.829999923706055,16.3799991607666,16.639999389648438,1671500.0 2006-06-23,16.559999465942383,16.770000457763672,16.350000381469727,16.520000457763672,1448600.0 2006-06-26,16.700000762939453,16.799999237060547,16.329999923706055,16.549999237060547,2046200.0 2006-06-27,16.6200008392334,16.780000686645508,16.489999771118164,16.75,2212500.0 2006-06-28,16.610000610351562,16.700000762939453,16.389999389648438,16.700000762939453,1511000.0 2006-06-29,17.260000228881836,17.34000015258789,16.579999923706055,16.709999084472656,4186800.0 2006-06-30,17.1200008392334,17.5,17.1200008392334,17.5,2874000.0 2006-07-03,17.40999984741211,17.520000457763672,17.100000381469727,17.229999542236328,677800.0 2006-07-05,16.989999771118164,17.459999084472656,16.68000030517578,17.350000381469727,2600100.0 2006-07-06,16.860000610351562,17.06999969482422,16.75,16.920000076293945,1413300.0 2006-07-07,16.709999084472656,16.959999084472656,16.559999465942383,16.75,1923000.0 2006-07-10,16.34000015258789,16.829999923706055,16.280000686645508,16.729999542236328,1784800.0 2006-07-11,16.270000457763672,16.420000076293945,16.149999618530273,16.280000686645508,2754800.0 2006-07-12,16.079999923706055,16.299999237060547,15.949999809265137,16.190000534057617,3113700.0 2006-07-13,16.100000381469727,16.3700008392334,15.979999542236328,16.18000030517578,2763900.0 2006-07-14,15.449999809265137,16.18000030517578,15.390000343322754,16.030000686645508,6119300.0 2006-07-17,15.399999618530273,15.579999923706055,15.229999542236328,15.4399995803833,3929900.0 2006-07-18,15.369999885559082,15.619999885559082,15.050000190734863,15.40999984741211,2963500.0 2006-07-19,15.40999984741211,15.680000305175781,15.239999771118164,15.390000343322754,3342300.0 2006-07-20,15.279999732971191,15.720000267028809,15.229999542236328,15.359999656677246,7183100.0 2006-07-21,15.0,15.329999923706055,14.930000305175781,15.25,3168600.0 2006-07-24,15.270000457763672,15.329999923706055,15.039999961853027,15.140000343322754,2768500.0 2006-07-25,15.4399995803833,15.449999809265137,15.149999618530273,15.229999542236328,2628600.0 2006-07-26,15.569999694824219,15.720000267028809,15.15999984741211,15.479999542236328,3248400.0 2006-07-27,15.420000076293945,16.15999984741211,15.329999923706055,15.6899995803833,5025500.0 2006-07-28,16.030000686645508,16.049999237060547,15.369999885559082,15.5600004196167,3027000.0 2006-07-31,16.18000030517578,16.270000457763672,15.859999656677246,15.960000038146973,2832400.0 2006-08-01,15.890000343322754,16.010000228881836,15.75,15.949999809265137,2195900.0 2006-08-02,16.100000381469727,16.209999084472656,15.9399995803833,15.979999542236328,2381800.0 2006-08-03,15.989999771118164,16.06999969482422,15.90999984741211,15.949999809265137,2181600.0 2006-08-04,15.869999885559082,16.260000228881836,15.739999771118164,16.149999618530273,1991400.0 2006-08-07,15.800000190734863,15.989999771118164,15.760000228881836,15.930000305175781,1674900.0 2006-08-08,15.600000381469727,15.920000076293945,15.420000076293945,15.899999618530273,2022800.0 2006-08-09,15.670000076293945,15.989999771118164,15.630000114440918,15.800000190734863,1955100.0 2006-08-10,16.010000228881836,16.020000457763672,15.59000015258789,15.59000015258789,2510700.0 2006-08-11,15.949999809265137,16.06999969482422,15.869999885559082,16.020000457763672,1282600.0 2006-08-14,16.06999969482422,16.299999237060547,15.960000038146973,16.149999618530273,1398800.0 2006-08-15,16.81999969482422,16.90999984741211,16.200000762939453,16.280000686645508,3819200.0 2006-08-16,16.790000915527344,16.790000915527344,16.459999084472656,16.739999771118164,4338000.0 2006-08-17,16.770000457763672,17.0,16.649999618530273,16.649999618530273,1670800.0 2006-08-18,16.84000015258789,16.93000030517578,16.520000457763672,16.790000915527344,1362600.0 2006-08-21,16.6299991607666,16.799999237060547,16.440000534057617,16.799999237060547,1242500.0 2006-08-22,16.399999618530273,16.780000686645508,16.399999618530273,16.540000915527344,1929200.0 2006-08-23,16.5,16.780000686645508,16.209999084472656,16.459999084472656,2170300.0 2006-08-24,16.440000534057617,16.670000076293945,16.219999313354492,16.579999923706055,1262200.0 2006-08-25,16.299999237060547,16.520000457763672,16.18000030517578,16.360000610351562,1354000.0 2006-08-28,16.540000915527344,16.649999618530273,16.260000228881836,16.389999389648438,1310200.0 2006-08-29,16.420000076293945,16.56999969482422,16.31999969482422,16.549999237060547,1963500.0 2006-08-30,16.5,16.59000015258789,16.290000915527344,16.3700008392334,1765300.0 2006-08-31,16.440000534057617,16.690000534057617,16.350000381469727,16.579999923706055,1557600.0 2006-09-01,16.31999969482422,16.709999084472656,16.290000915527344,16.5,1519200.0 2006-09-05,16.469999313354492,16.549999237060547,16.15999984741211,16.260000228881836,1457900.0 2006-09-06,16.020000457763672,16.43000030517578,15.989999771118164,16.299999237060547,4712200.0 2006-09-07,15.789999961853027,16.1299991607666,15.779999732971191,16.059999465942383,1620800.0 2006-09-08,16.1299991607666,16.200000762939453,15.770000457763672,15.859999656677246,2120300.0 2006-09-11,16.100000381469727,16.1200008392334,15.800000190734863,16.079999923706055,1297100.0 2006-09-12,16.479999542236328,16.479999542236328,15.850000381469727,16.030000686645508,2028600.0 2006-09-13,16.719999313354492,16.81999969482422,16.399999618530273,16.399999618530273,2654000.0 2006-09-14,16.6200008392334,16.739999771118164,16.5,16.670000076293945,1394400.0 2006-09-15,16.489999771118164,16.770000457763672,16.489999771118164,16.700000762939453,2882500.0 2006-09-18,16.459999084472656,16.690000534057617,16.420000076293945,16.549999237060547,845400.0 2006-09-19,16.6299991607666,16.719999313354492,16.3700008392334,16.459999084472656,1374400.0 2006-09-20,16.780000686645508,16.8700008392334,16.6299991607666,16.729999542236328,1515300.0 2006-09-21,16.579999923706055,16.860000610351562,16.579999923706055,16.75,1337600.0 2006-09-22,16.450000762939453,16.729999542236328,16.309999465942383,16.540000915527344,1226000.0 2006-09-25,16.610000610351562,16.700000762939453,16.329999923706055,16.559999465942383,2024600.0 2006-09-26,16.81999969482422,16.84000015258789,16.450000762939453,16.559999465942383,1094100.0 2006-09-27,16.75,16.950000762939453,16.700000762939453,16.770000457763672,1320500.0 2006-09-28,17.020000457763672,17.030000686645508,16.739999771118164,16.799999237060547,1895700.0 2006-09-29,16.959999084472656,17.190000534057617,16.889999389648438,17.049999237060547,1505400.0 2006-10-02,16.770000457763672,17.06999969482422,16.75,17.020000457763672,1451600.0 2006-10-03,16.81999969482422,17.100000381469727,16.700000762939453,16.770000457763672,1390900.0 2006-10-04,17.31999969482422,17.399999618530273,16.760000228881836,16.760000228881836,1914400.0 2006-10-05,17.43000030517578,17.510000228881836,17.1200008392334,17.209999084472656,2314700.0 2006-10-06,17.389999389648438,17.540000915527344,17.219999313354492,17.40999984741211,1892100.0 2006-10-09,17.360000610351562,17.469999313354492,17.1299991607666,17.280000686645508,948300.0 2006-10-10,17.469999313354492,17.489999771118164,17.229999542236328,17.360000610351562,1260600.0 2006-10-11,17.5,17.56999969482422,17.309999465942383,17.5,2010400.0 2006-10-12,17.790000915527344,17.850000381469727,17.489999771118164,17.6200008392334,2003300.0 2006-10-13,17.899999618530273,18.139999389648438,17.6299991607666,17.84000015258789,2965200.0 2006-10-16,17.729999542236328,17.940000534057617,17.6200008392334,17.940000534057617,1731200.0 2006-10-17,17.68000030517578,17.860000610351562,17.450000762939453,17.780000686645508,1133000.0 2006-10-18,17.709999084472656,17.940000534057617,17.639999389648438,17.84000015258789,1242300.0 2006-10-19,17.68000030517578,17.739999771118164,17.510000228881836,17.6200008392334,864000.0 2006-10-20,17.579999923706055,17.75,17.43000030517578,17.739999771118164,1287600.0 2006-10-23,17.920000076293945,17.959999084472656,17.420000076293945,17.440000534057617,1209500.0 2006-10-24,17.709999084472656,17.8799991607666,17.59000015258789,17.81999969482422,926500.0 2006-10-25,17.670000076293945,17.8700008392334,17.530000686645508,17.639999389648438,1183400.0 2006-10-26,17.799999237060547,18.020000457763672,17.40999984741211,17.6299991607666,2564300.0 2006-10-27,17.75,17.920000076293945,17.65999984741211,17.799999237060547,2613600.0 2006-10-30,17.790000915527344,17.81999969482422,17.6299991607666,17.670000076293945,2052100.0 2006-10-31,17.860000610351562,17.969999313354492,17.610000610351562,17.690000534057617,1811400.0 2006-11-01,17.84000015258789,18.049999237060547,17.799999237060547,17.969999313354492,2261300.0 2006-11-02,18.149999618530273,18.219999313354492,17.790000915527344,17.799999237060547,2461900.0 2006-11-03,17.950000762939453,18.200000762939453,17.940000534057617,18.079999923706055,3791700.0 2006-11-06,18.3799991607666,18.420000076293945,18.010000228881836,18.010000228881836,2034800.0 2006-11-07,18.43000030517578,18.5,18.329999923706055,18.389999389648438,2679700.0 2006-11-08,18.6200008392334,18.6299991607666,18.290000915527344,18.299999237060547,2106300.0 2006-11-09,18.3700008392334,18.649999618530273,18.290000915527344,18.6200008392334,3407500.0 2006-11-10,18.809999465942383,18.8700008392334,18.469999313354492,18.469999313354492,3331800.0 2006-11-13,18.68000030517578,18.850000381469727,18.25,18.270000457763672,2400400.0 2006-11-14,18.760000228881836,18.780000686645508,18.610000610351562,18.6299991607666,2625700.0 2006-11-15,18.850000381469727,18.950000762939453,18.739999771118164,18.799999237060547,2260600.0 2006-11-16,18.829999923706055,18.989999771118164,18.709999084472656,18.979999542236328,2248600.0 2006-11-17,18.700000762939453,18.850000381469727,18.6200008392334,18.799999237060547,2253000.0 2006-11-20,18.739999771118164,18.780000686645508,18.579999923706055,18.600000381469727,1680400.0 2006-11-21,18.639999389648438,18.799999237060547,18.549999237060547,18.670000076293945,1887000.0 2006-11-22,18.690000534057617,18.700000762939453,18.34000015258789,18.56999969482422,1672300.0 2006-11-24,18.600000381469727,18.6299991607666,18.440000534057617,18.6299991607666,1046000.0 2006-11-27,18.079999923706055,18.59000015258789,18.020000457763672,18.59000015258789,2430000.0 2006-11-28,18.389999389648438,18.440000534057617,17.899999618530273,18.100000381469727,2598200.0 2006-11-29,18.399999618530273,18.549999237060547,18.170000076293945,18.450000762939453,1266500.0 2006-11-30,18.3799991607666,18.690000534057617,18.290000915527344,18.479999542236328,2069800.0 2006-12-01,18.15999984741211,18.40999984741211,17.940000534057617,18.3799991607666,2390500.0 2006-12-04,18.479999542236328,18.540000915527344,17.920000076293945,18.139999389648438,2166500.0 2006-12-05,18.110000610351562,18.5,18.040000915527344,18.5,2359900.0 2006-12-06,18.0,18.200000762939453,17.8799991607666,18.040000915527344,1996000.0 2006-12-07,17.670000076293945,18.139999389648438,17.549999237060547,18.040000915527344,2751400.0 2006-12-08,17.690000534057617,17.959999084472656,17.450000762939453,17.600000381469727,2799600.0 2006-12-11,17.860000610351562,17.989999771118164,17.6299991607666,17.649999618530273,2318800.0 2006-12-12,17.59000015258789,17.889999389648438,17.420000076293945,17.780000686645508,2740400.0 2006-12-13,18.0,18.0,17.760000228881836,17.979999542236328,6580700.0 2006-12-14,18.40999984741211,18.75,17.940000534057617,17.940000534057617,29121100.0 2006-12-15,18.65999984741211,18.75,18.530000686645508,18.559999465942383,7699900.0 2006-12-18,18.290000915527344,18.739999771118164,18.09000015258789,18.670000076293945,3863500.0 2006-12-19,18.25,18.450000762939453,17.829999923706055,18.1299991607666,6185500.0 2006-12-20,18.139999389648438,18.6200008392334,18.1200008392334,18.459999084472656,3486500.0 2006-12-21,18.149999618530273,18.3799991607666,18.059999465942383,18.149999618530273,1686300.0 2006-12-22,17.93000030517578,18.25,17.899999618530273,18.200000762939453,1463900.0 2006-12-26,17.950000762939453,18.0,17.829999923706055,17.93000030517578,962900.0 2006-12-27,18.190000534057617,18.209999084472656,17.81999969482422,17.950000762939453,2821300.0 2006-12-28,17.829999923706055,18.110000610351562,17.790000915527344,18.100000381469727,2025500.0 2006-12-29,17.90999984741211,18.1200008392334,17.729999542236328,17.780000686645508,2553600.0 2007-01-03,18.149999618530273,18.40999984741211,17.649999618530273,17.989999771118164,5240400.0 2007-01-04,18.020000457763672,18.170000076293945,17.729999542236328,18.170000076293945,4729800.0 2007-01-05,18.059999465942383,18.190000534057617,17.889999389648438,18.049999237060547,2881600.0 2007-01-08,18.030000686645508,18.139999389648438,17.799999237060547,18.030000686645508,3510800.0 2007-01-09,18.1299991607666,18.18000030517578,17.899999618530273,18.040000915527344,4197900.0 2007-01-10,18.040000915527344,18.1299991607666,17.8799991607666,17.93000030517578,2542900.0 2007-01-11,18.229999542236328,18.389999389648438,18.040000915527344,18.040000915527344,3233400.0 2007-01-12,18.139999389648438,18.40999984741211,18.139999389648438,18.270000457763672,2212500.0 2007-01-16,18.100000381469727,18.25,18.06999969482422,18.1299991607666,2986800.0 2007-01-17,18.170000076293945,18.229999542236328,17.920000076293945,18.100000381469727,4792400.0 2007-01-18,18.06999969482422,18.389999389648438,17.959999084472656,18.200000762939453,3208700.0 2007-01-19,18.229999542236328,18.270000457763672,17.8700008392334,17.90999984741211,4687500.0 2007-01-22,18.049999237060547,18.31999969482422,17.860000610351562,18.31999969482422,3114000.0 2007-01-23,18.200000762939453,18.3799991607666,18.010000228881836,18.010000228881836,3126900.0 2007-01-24,18.459999084472656,18.5,18.149999618530273,18.149999618530273,3287200.0 2007-01-25,17.969999313354492,18.3700008392334,17.969999313354492,18.360000610351562,3438500.0 2007-01-26,17.969999313354492,18.100000381469727,17.920000076293945,18.040000915527344,3347900.0 2007-01-29,18.25,18.299999237060547,17.920000076293945,17.920000076293945,2564000.0 2007-01-30,18.700000762939453,18.760000228881836,18.09000015258789,18.25,5538700.0 2007-01-31,18.920000076293945,19.030000686645508,18.520000457763672,18.770000457763672,5375500.0 2007-02-01,20.059999465942383,20.100000381469727,19.450000762939453,19.469999313354492,12754800.0 2007-02-02,20.059999465942383,20.309999465942383,19.420000076293945,19.600000381469727,6650200.0 2007-02-05,20.059999465942383,20.18000030517578,19.649999618530273,19.649999618530273,5122100.0 2007-02-06,20.270000457763672,20.309999465942383,19.920000076293945,20.0,4506600.0 2007-02-07,20.540000915527344,20.59000015258789,20.219999313354492,20.219999313354492,4430000.0 2007-02-08,20.239999771118164,20.600000381469727,20.18000030517578,20.520000457763672,4431900.0 2007-02-09,20.34000015258789,20.559999465942383,20.18000030517578,20.350000381469727,3679400.0 2007-02-12,20.270000457763672,20.309999465942383,20.09000015258789,20.299999237060547,2165200.0 2007-02-13,20.3799991607666,20.5,20.219999313354492,20.260000228881836,3168200.0 2007-02-14,20.579999923706055,20.649999618530273,20.389999389648438,20.399999618530273,3945600.0 2007-02-15,20.719999313354492,20.75,20.40999984741211,20.549999237060547,2985700.0 2007-02-16,20.6200008392334,20.739999771118164,20.59000015258789,20.6200008392334,2766700.0 2007-02-20,20.940000534057617,21.0,20.34000015258789,20.40999984741211,4145800.0 2007-02-21,21.15999984741211,21.229999542236328,20.8799991607666,20.8799991607666,3829800.0 2007-02-22,21.06999969482422,21.200000762939453,21.040000915527344,21.110000610351562,4892800.0 2007-02-23,20.969999313354492,21.110000610351562,20.920000076293945,21.059999465942383,2722600.0 2007-02-26,20.709999084472656,21.0,20.610000610351562,20.899999618530273,7300500.0 2007-02-27,20.0,20.530000686645508,20.0,20.43000030517578,6578000.0 2007-02-28,19.940000534057617,20.25,19.709999084472656,19.84000015258789,2800700.0 2007-03-01,20.010000228881836,20.100000381469727,19.260000228881836,19.469999313354492,3465300.0 2007-03-02,19.649999618530273,19.950000762939453,19.59000015258789,19.950000762939453,2794800.0 2007-03-05,19.59000015258789,19.75,19.450000762939453,19.600000381469727,3070900.0 2007-03-06,19.889999389648438,19.959999084472656,19.469999313354492,19.610000610351562,3972600.0 2007-03-07,19.649999618530273,19.90999984741211,19.530000686645508,19.860000610351562,3699600.0 2007-03-08,20.030000686645508,20.149999618530273,19.709999084472656,19.729999542236328,4147000.0 2007-03-09,20.459999084472656,20.489999771118164,20.219999313354492,20.25,4422900.0 2007-03-12,20.31999969482422,20.5,20.239999771118164,20.350000381469727,2674800.0 2007-03-13,20.110000610351562,20.43000030517578,20.010000228881836,20.200000762939453,3384800.0 2007-03-14,20.270000457763672,20.290000915527344,19.940000534057617,20.09000015258789,2561400.0 2007-03-15,20.270000457763672,20.34000015258789,20.1200008392334,20.290000915527344,6145800.0 2007-03-16,20.3700008392334,20.420000076293945,20.059999465942383,20.190000534057617,3184600.0 2007-03-19,20.559999465942383,20.739999771118164,20.450000762939453,20.479999542236328,3897400.0 2007-03-20,20.65999984741211,20.770000457763672,20.479999542236328,20.600000381469727,2217500.0 2007-03-21,21.100000381469727,21.139999389648438,20.6200008392334,20.790000915527344,5056800.0 2007-03-22,21.100000381469727,21.219999313354492,20.889999389648438,21.1299991607666,3368300.0 2007-03-23,21.040000915527344,21.190000534057617,20.920000076293945,21.09000015258789,2641100.0 2007-03-26,21.219999313354492,21.229999542236328,20.799999237060547,21.0,3103400.0 2007-03-27,20.979999542236328,21.219999313354492,20.799999237060547,21.079999923706055,4641300.0 2007-03-28,21.0,21.139999389648438,20.850000381469727,20.979999542236328,2933500.0 2007-03-29,20.940000534057617,21.190000534057617,20.719999313354492,21.06999969482422,3318000.0 2007-03-30,21.059999465942383,21.079999923706055,20.8799991607666,21.0,2701800.0 2007-04-02,21.229999542236328,21.260000228881836,20.940000534057617,21.100000381469727,2982100.0 2007-04-03,21.420000076293945,21.489999771118164,21.299999237060547,21.350000381469727,4645800.0 2007-04-04,21.649999618530273,21.65999984741211,21.3799991607666,21.3799991607666,3421700.0 2007-04-05,21.68000030517578,21.719999313354492,21.540000915527344,21.68000030517578,2799100.0 2007-04-09,22.010000228881836,22.059999465942383,21.579999923706055,21.6299991607666,4682900.0 2007-04-10,22.1299991607666,22.200000762939453,21.889999389648438,22.010000228881836,3164300.0 2007-04-11,22.209999084472656,22.280000686645508,21.93000030517578,22.079999923706055,3598500.0 2007-04-12,22.68000030517578,22.829999923706055,21.959999084472656,22.15999984741211,8134100.0 2007-04-13,22.420000076293945,22.770000457763672,22.350000381469727,22.68000030517578,3799800.0 2007-04-16,22.68000030517578,22.719999313354492,22.34000015258789,22.34000015258789,2979400.0 2007-04-17,22.829999923706055,22.940000534057617,22.6200008392334,22.739999771118164,4961800.0 2007-04-18,22.729999542236328,22.809999465942383,22.5,22.799999237060547,2721600.0 2007-04-19,22.59000015258789,22.719999313354492,22.40999984741211,22.510000228881836,1792500.0 2007-04-20,22.889999389648438,22.940000534057617,22.719999313354492,22.809999465942383,4567000.0 2007-04-23,22.959999084472656,22.979999542236328,22.6200008392334,22.790000915527344,2272900.0 2007-04-24,22.790000915527344,22.989999771118164,22.700000762939453,22.969999313354492,2717500.0 2007-04-25,22.940000534057617,23.079999923706055,22.399999618530273,22.690000534057617,3142400.0 2007-04-26,22.75,22.75,21.950000762939453,22.18000030517578,4180400.0 2007-04-27,22.860000610351562,22.920000076293945,22.68000030517578,22.709999084472656,2840100.0 2007-04-30,22.200000762939453,22.8700008392334,22.1200008392334,22.809999465942383,5479900.0 2007-05-01,22.290000915527344,22.399999618530273,22.020000457763672,22.1299991607666,4846900.0 2007-05-02,22.479999542236328,22.5,22.139999389648438,22.350000381469727,2892000.0 2007-05-03,22.5,22.520000457763672,22.200000762939453,22.5,2781700.0 2007-05-04,22.559999465942383,22.59000015258789,22.309999465942383,22.549999237060547,2007300.0 2007-05-07,22.420000076293945,22.469999313354492,22.229999542236328,22.270000457763672,2138900.0 2007-05-08,22.260000228881836,22.43000030517578,22.06999969482422,22.360000610351562,2389900.0 2007-05-09,22.440000534057617,22.5,22.030000686645508,22.110000610351562,1699600.0 2007-05-10,22.09000015258789,22.360000610351562,21.950000762939453,22.309999465942383,2270900.0 2007-05-11,22.149999618530273,22.229999542236328,21.8799991607666,22.030000686645508,1987100.0 2007-05-14,21.979999542236328,22.34000015258789,21.65999984741211,22.200000762939453,5207500.0 2007-05-15,21.579999923706055,22.0,21.510000228881836,22.0,3741900.0 2007-05-16,21.600000381469727,21.75,21.219999313354492,21.739999771118164,3013400.0 2007-05-17,21.549999237060547,21.639999389648438,21.389999389648438,21.540000915527344,1585400.0 2007-05-18,21.649999618530273,21.75,21.3700008392334,21.610000610351562,2316500.0 2007-05-21,21.959999084472656,22.010000228881836,21.559999465942383,21.790000915527344,4152100.0 2007-05-22,22.06999969482422,22.139999389648438,21.739999771118164,21.739999771118164,2874300.0 2007-05-23,21.989999771118164,22.239999771118164,21.899999618530273,22.020000457763672,3117800.0 2007-05-24,21.3799991607666,22.09000015258789,21.139999389648438,22.049999237060547,5874000.0 2007-05-25,21.68000030517578,22.18000030517578,21.229999542236328,21.40999984741211,3893300.0 2007-05-29,21.59000015258789,21.920000076293945,21.3799991607666,21.670000076293945,3247000.0 2007-05-30,22.200000762939453,22.200000762939453,21.3700008392334,21.43000030517578,4490200.0 2007-05-31,22.709999084472656,22.739999771118164,22.1299991607666,22.1299991607666,8281000.0 2007-06-01,22.899999618530273,23.0,22.709999084472656,22.84000015258789,3484300.0 2007-06-04,24.219999313354492,24.899999618530273,24.049999237060547,24.809999465942383,21348600.0 2007-06-05,24.190000534057617,24.309999465942383,23.8799991607666,23.959999084472656,5786400.0 2007-06-06,24.18000030517578,24.299999237060547,23.639999389648438,24.030000686645508,7469400.0 2007-06-07,23.770000457763672,24.18000030517578,23.670000076293945,24.0,4495500.0 2007-06-08,23.75,23.829999923706055,23.469999313354492,23.68000030517578,4652100.0 2007-06-11,23.59000015258789,23.760000228881836,23.31999969482422,23.68000030517578,4910600.0 2007-06-12,23.40999984741211,23.670000076293945,23.239999771118164,23.420000076293945,4883200.0 2007-06-13,23.360000610351562,23.43000030517578,23.100000381469727,23.43000030517578,2933100.0 2007-06-14,23.540000915527344,23.65999984741211,23.299999237060547,23.3700008392334,4056400.0 2007-06-15,23.299999237060547,23.809999465942383,23.149999618530273,23.809999465942383,7118400.0 2007-06-18,22.600000381469727,22.6299991607666,21.780000686645508,22.09000015258789,10386700.0 2007-06-19,22.59000015258789,22.6299991607666,22.299999237060547,22.579999923706055,5587400.0 2007-06-20,22.209999084472656,22.709999084472656,22.1299991607666,22.559999465942383,4634600.0 2007-06-21,21.899999618530273,22.299999237060547,21.790000915527344,22.209999084472656,5439500.0 2007-06-22,21.899999618530273,21.989999771118164,21.59000015258789,21.790000915527344,5097700.0 2007-06-25,21.760000228881836,22.170000076293945,21.68000030517578,21.8700008392334,3342000.0 2007-06-26,21.780000686645508,22.1200008392334,21.690000534057617,21.8700008392334,4047100.0 2007-06-27,22.020000457763672,22.059999465942383,21.559999465942383,21.56999969482422,2724100.0 2007-06-28,21.969999313354492,22.1299991607666,21.889999389648438,21.889999389648438,3711700.0 2007-06-29,21.959999084472656,22.079999923706055,21.729999542236328,22.059999465942383,2481900.0 2007-07-02,21.969999313354492,22.1299991607666,21.790000915527344,22.020000457763672,2118700.0 2007-07-03,21.940000534057617,22.100000381469727,21.860000610351562,22.059999465942383,706400.0 2007-07-05,22.0,22.049999237060547,21.700000762939453,21.920000076293945,2983800.0 2007-07-06,22.049999237060547,22.049999237060547,21.850000381469727,22.0,3436400.0 2007-07-09,21.989999771118164,22.079999923706055,21.84000015258789,22.010000228881836,2432500.0 2007-07-10,21.649999618530273,22.06999969482422,21.559999465942383,21.860000610351562,2807700.0 2007-07-11,21.649999618530273,21.809999465942383,21.559999465942383,21.56999969482422,2469600.0 2007-07-12,21.649999618530273,21.8700008392334,21.510000228881836,21.600000381469727,4839800.0 2007-07-13,21.690000534057617,21.829999923706055,21.56999969482422,21.56999969482422,2697800.0 2007-07-16,22.049999237060547,22.110000610351562,21.610000610351562,21.610000610351562,3453100.0 2007-07-17,22.290000915527344,22.3799991607666,22.010000228881836,22.049999237060547,2460800.0 2007-07-18,22.3700008392334,22.559999465942383,22.15999984741211,22.219999313354492,5631300.0 2007-07-19,22.670000076293945,22.760000228881836,22.3799991607666,22.520000457763672,4423600.0 2007-07-20,22.530000686645508,22.809999465942383,22.440000534057617,22.780000686645508,5757900.0 2007-07-23,22.479999542236328,22.690000534057617,22.440000534057617,22.6200008392334,4398700.0 2007-07-24,22.440000534057617,22.649999618530273,22.149999618530273,22.540000915527344,4644300.0 2007-07-25,22.43000030517578,22.649999618530273,22.170000076293945,22.5,3246900.0 2007-07-26,21.979999542236328,22.989999771118164,20.649999618530273,21.25,7482400.0 2007-07-27,21.549999237060547,22.190000534057617,21.549999237060547,22.170000076293945,4192500.0 2007-07-30,21.670000076293945,21.829999923706055,21.43000030517578,21.670000076293945,4528300.0 2007-07-31,21.399999618530273,22.0,21.399999618530273,21.700000762939453,5057000.0 2007-08-01,21.40999984741211,21.479999542236328,21.1299991607666,21.25,5006700.0 2007-08-02,21.260000228881836,21.469999313354492,21.110000610351562,21.399999618530273,3298600.0 2007-08-03,20.739999771118164,21.329999923706055,20.670000076293945,21.299999237060547,4142400.0 2007-08-06,20.739999771118164,20.90999984741211,20.43000030517578,20.8799991607666,4821100.0 2007-08-07,20.239999771118164,20.670000076293945,19.93000030517578,20.639999389648438,5951600.0 2007-08-08,19.969999313354492,20.3799991607666,19.540000915527344,20.3799991607666,6546800.0 2007-08-09,19.969999313354492,20.799999237060547,19.530000686645508,19.889999389648438,5433900.0 2007-08-10,20.25,20.6200008392334,19.530000686645508,19.530000686645508,4309100.0 2007-08-13,20.829999923706055,20.979999542236328,20.290000915527344,20.3700008392334,4592900.0 2007-08-14,20.610000610351562,21.0,20.610000610351562,20.93000030517578,3143900.0 2007-08-15,20.450000762939453,20.950000762939453,20.270000457763672,20.510000228881836,3540500.0 2007-08-16,20.31999969482422,20.399999618530273,19.889999389648438,19.989999771118164,4048000.0 2007-08-17,20.34000015258789,20.5,19.799999237060547,20.25,3888900.0 2007-08-20,20.559999465942383,20.6299991607666,20.059999465942383,20.260000228881836,2740800.0 2007-08-21,20.639999389648438,20.899999618530273,20.479999542236328,20.559999465942383,3626900.0 2007-08-22,21.1299991607666,21.200000762939453,20.700000762939453,20.75,4120000.0 2007-08-23,21.229999542236328,21.31999969482422,20.770000457763672,21.190000534057617,2934900.0 2007-08-24,21.440000534057617,21.489999771118164,21.059999465942383,21.219999313354492,1959700.0 2007-08-27,21.479999542236328,21.530000686645508,21.200000762939453,21.420000076293945,1264900.0 2007-08-28,20.809999465942383,21.479999542236328,20.739999771118164,21.299999237060547,2113600.0 2007-08-29,21.360000610351562,21.389999389648438,20.81999969482422,20.899999618530273,1973400.0 2007-08-30,21.440000534057617,21.600000381469727,21.09000015258789,21.200000762939453,1648600.0 2007-08-31,21.719999313354492,21.760000228881836,21.420000076293945,21.719999313354492,1784800.0 2007-09-04,21.940000534057617,22.139999389648438,21.549999237060547,21.75,2191000.0 2007-09-05,22.010000228881836,22.1299991607666,21.760000228881836,21.90999984741211,2242900.0 2007-09-06,21.860000610351562,22.149999618530273,21.600000381469727,22.149999618530273,1901900.0 2007-09-07,21.700000762939453,21.950000762939453,21.540000915527344,21.760000228881836,1630900.0 2007-09-10,21.420000076293945,21.760000228881836,21.270000457763672,21.700000762939453,2830800.0 2007-09-11,21.639999389648438,21.719999313354492,21.309999465942383,21.489999771118164,1748100.0 2007-09-12,21.600000381469727,21.84000015258789,21.40999984741211,21.559999465942383,1797000.0 2007-09-13,21.829999923706055,21.899999618530273,21.350000381469727,21.5,1993800.0 2007-09-14,21.899999618530273,21.959999084472656,21.559999465942383,21.639999389648438,1239300.0 2007-09-17,21.860000610351562,21.989999771118164,21.65999984741211,21.770000457763672,2254300.0 2007-09-18,22.209999084472656,22.309999465942383,21.780000686645508,22.0,3406000.0 2007-09-19,22.059999465942383,22.5,21.729999542236328,22.299999237060547,3177100.0 2007-09-20,21.899999618530273,22.209999084472656,21.760000228881836,22.040000915527344,3141600.0 2007-09-21,21.989999771118164,22.170000076293945,21.889999389648438,21.899999618530273,4380300.0 2007-09-24,21.90999984741211,22.049999237060547,21.649999618530273,22.0,1735000.0 2007-09-25,22.09000015258789,22.239999771118164,21.799999237060547,21.799999237060547,2611800.0 2007-09-26,22.25,22.5,22.020000457763672,22.170000076293945,1724900.0 2007-09-27,22.34000015258789,22.3700008392334,22.100000381469727,22.350000381469727,998600.0 2007-09-28,22.190000534057617,22.639999389648438,22.010000228881836,22.3799991607666,3176200.0 2007-10-01,22.25,22.350000381469727,22.020000457763672,22.100000381469727,2632700.0 2007-10-02,22.139999389648438,22.450000762939453,21.950000762939453,22.25,1955400.0 2007-10-03,22.020000457763672,22.229999542236328,21.8799991607666,22.1200008392334,2492300.0 2007-10-04,21.90999984741211,22.100000381469727,21.799999237060547,22.0,2304700.0 2007-10-05,22.200000762939453,22.329999923706055,21.790000915527344,22.0,3172400.0 2007-10-08,22.149999618530273,22.190000534057617,21.979999542236328,22.079999923706055,1084100.0 2007-10-09,21.920000076293945,22.149999618530273,21.770000457763672,22.079999923706055,4250400.0 2007-10-10,21.850000381469727,22.1299991607666,21.75,21.889999389648438,4123400.0 2007-10-11,21.420000076293945,22.040000915527344,21.280000686645508,21.8799991607666,3709400.0 2007-10-12,21.850000381469727,22.0,21.239999771118164,21.3700008392334,2592800.0 2007-10-15,21.75,21.770000457763672,21.520000457763672,21.719999313354492,2099900.0 2007-10-16,21.690000534057617,21.920000076293945,21.510000228881836,21.510000228881836,1910700.0 2007-10-17,21.84000015258789,22.049999237060547,21.43000030517578,21.65999984741211,1808200.0 2007-10-18,22.1299991607666,22.25,21.739999771118164,21.790000915527344,1518500.0 2007-10-19,21.649999618530273,22.31999969482422,21.559999465942383,22.25,2346000.0 2007-10-22,21.850000381469727,22.09000015258789,21.350000381469727,21.6299991607666,2366400.0 2007-10-23,21.8799991607666,21.93000030517578,21.530000686645508,21.639999389648438,1657100.0 2007-10-24,21.690000534057617,21.920000076293945,21.280000686645508,21.649999618530273,2652300.0 2007-10-25,19.31999969482422,20.8799991607666,19.020000457763672,20.6200008392334,12047800.0 2007-10-26,19.739999771118164,19.84000015258789,19.100000381469727,19.520000457763672,5351800.0 2007-10-29,19.719999313354492,19.75,19.459999084472656,19.639999389648438,4046900.0 2007-10-30,19.540000915527344,19.84000015258789,19.5,19.56999969482422,5080000.0 2007-10-31,19.600000381469727,19.670000076293945,19.34000015258789,19.5,5148500.0 2007-11-01,18.959999084472656,19.510000228881836,18.90999984741211,19.469999313354492,4950900.0 2007-11-02,18.5,19.190000534057617,18.360000610351562,19.190000534057617,9126700.0 2007-11-05,18.15999984741211,18.399999618530273,17.920000076293945,18.329999923706055,6283100.0 2007-11-06,18.25,18.34000015258789,17.799999237060547,18.290000915527344,4864100.0 2007-11-07,17.700000762939453,18.079999923706055,17.68000030517578,18.030000686645508,4552600.0 2007-11-08,17.3700008392334,17.780000686645508,16.959999084472656,17.68000030517578,7397900.0 2007-11-09,17.079999923706055,17.329999923706055,16.8799991607666,17.1200008392334,5840700.0 2007-11-12,17.030000686645508,17.299999237060547,16.8799991607666,17.1200008392334,3785400.0 2007-11-13,17.200000762939453,17.280000686645508,16.920000076293945,17.010000228881836,3498000.0 2007-11-14,16.940000534057617,17.360000610351562,16.90999984741211,17.190000534057617,4638900.0 2007-11-15,16.84000015258789,17.1299991607666,16.729999542236328,16.889999389648438,2800600.0 2007-11-16,17.139999389648438,17.34000015258789,16.809999465942383,17.020000457763672,4172200.0 2007-11-19,16.690000534057617,17.079999923706055,16.690000534057617,17.0,2399300.0 2007-11-20,16.579999923706055,16.959999084472656,16.309999465942383,16.75,2873200.0 2007-11-21,16.40999984741211,16.690000534057617,16.299999237060547,16.479999542236328,2279600.0 2007-11-23,16.6299991607666,16.68000030517578,16.34000015258789,16.43000030517578,1017100.0 2007-11-26,16.209999084472656,16.760000228881836,16.209999084472656,16.579999923706055,2471800.0 2007-11-27,16.040000915527344,16.34000015258789,15.960000038146973,16.190000534057617,4208800.0 2007-11-28,16.280000686645508,16.3700008392334,16.149999618530273,16.15999984741211,3920600.0 2007-11-29,16.530000686645508,16.549999237060547,16.139999389648438,16.18000030517578,2338600.0 2007-11-30,16.600000381469727,16.940000534057617,16.5,16.579999923706055,3546500.0 2007-12-03,16.290000915527344,16.469999313354492,16.09000015258789,16.309999465942383,3125400.0 2007-12-04,16.010000228881836,16.290000915527344,15.960000038146973,16.149999618530273,3394300.0 2007-12-05,16.829999923706055,16.829999923706055,16.09000015258789,16.219999313354492,3089200.0 2007-12-06,17.0,17.030000686645508,16.700000762939453,16.790000915527344,3158200.0 2007-12-07,17.010000228881836,17.100000381469727,16.90999984741211,17.020000457763672,2432800.0 2007-12-10,17.170000076293945,17.260000228881836,16.940000534057617,16.940000534057617,1815500.0 2007-12-11,16.969999313354492,17.469999313354492,16.950000762939453,17.149999618530273,3969500.0 2007-12-12,17.43000030517578,17.520000457763672,17.030000686645508,17.270000457763672,3689300.0 2007-12-13,17.6299991607666,17.739999771118164,17.420000076293945,17.479999542236328,3833600.0 2007-12-14,17.1200008392334,17.510000228881836,17.040000915527344,17.440000534057617,1931400.0 2007-12-17,16.709999084472656,17.100000381469727,16.690000534057617,17.030000686645508,2348900.0 2007-12-18,16.709999084472656,17.040000915527344,16.610000610351562,16.920000076293945,1999900.0 2007-12-19,16.579999923706055,16.84000015258789,16.520000457763672,16.75,1856900.0 2007-12-20,16.649999618530273,16.75,16.389999389648438,16.670000076293945,2501100.0 2007-12-21,17.149999618530273,17.260000228881836,16.90999984741211,16.979999542236328,5285600.0 2007-12-24,17.239999771118164,17.239999771118164,17.059999465942383,17.139999389648438,826800.0 2007-12-26,17.280000686645508,17.360000610351562,17.079999923706055,17.139999389648438,1054100.0 2007-12-27,17.010000228881836,17.239999771118164,16.940000534057617,17.200000762939453,1525500.0 2007-12-28,17.030000686645508,17.06999969482422,16.920000076293945,16.959999084472656,1458900.0 2007-12-31,17.010000228881836,17.18000030517578,16.93000030517578,17.020000457763672,1811400.0 2008-01-02,16.799999237060547,17.040000915527344,16.760000228881836,16.93000030517578,3617900.0 2008-01-03,16.790000915527344,17.079999923706055,16.75,16.959999084472656,2644700.0 2008-01-04,16.229999542236328,16.68000030517578,16.100000381469727,16.639999389648438,3946500.0 2008-01-07,16.030000686645508,16.3799991607666,15.9399995803833,16.25,3157100.0 2008-01-08,15.449999809265137,16.1299991607666,15.449999809265137,16.040000915527344,3560400.0 2008-01-09,15.380000114440918,15.710000038146973,15.119999885559082,15.4399995803833,5320700.0 2008-01-10,15.350000381469727,15.550000190734863,15.079999923706055,15.220000267028809,3148400.0 2008-01-11,14.960000038146973,15.289999961853027,14.920000076293945,15.140000343322754,3503300.0 2008-01-14,15.220000267028809,15.3100004196167,14.989999771118164,15.029999732971191,3329500.0 2008-01-15,14.65999984741211,15.09000015258789,14.65999984741211,15.069999694824219,3548100.0 2008-01-16,15.229999542236328,15.420000076293945,14.680000305175781,14.710000038146973,3868200.0 2008-01-17,14.819999694824219,15.260000228881836,14.800000190734863,15.149999618530273,3935700.0 2008-01-18,14.890000343322754,15.399999618530273,14.5,15.210000038146973,2983700.0 2008-01-22,14.239999771118164,14.600000381469727,14.229999542236328,14.40999984741211,5008300.0 2008-01-23,14.460000038146973,14.470000267028809,13.510000228881836,13.640000343322754,6827300.0 2008-01-24,14.899999618530273,14.960000038146973,14.300000190734863,14.729999542236328,5826700.0 2008-01-25,14.640000343322754,15.149999618530273,14.630000114440918,15.149999618530273,3936400.0 2008-01-28,14.640000343322754,14.760000228881836,14.430000305175781,14.699999809265137,4057900.0 2008-01-29,14.930000305175781,14.9399995803833,14.470000267028809,14.770000457763672,2778400.0 2008-01-30,15.15999984741211,15.329999923706055,14.6899995803833,14.920000076293945,5865800.0 2008-01-31,10.149999618530273,11.1899995803833,9.890000343322754,10.9399995803833,53507400.0 2008-02-01,10.609999656677246,10.640000343322754,10.109999656677246,10.130000114440918,24612100.0 2008-02-04,10.930000305175781,11.029999732971191,10.619999885559082,10.619999885559082,12940000.0 2008-02-05,10.890000343322754,10.970000267028809,10.600000381469727,10.630000114440918,10544700.0 2008-02-06,10.520000457763672,11.260000228881836,10.520000457763672,10.949999809265137,13029000.0 2008-02-07,10.6899995803833,10.899999618530273,10.270000457763672,10.329999923706055,7469900.0 2008-02-08,10.65999984741211,10.789999961853027,10.489999771118164,10.6899995803833,5141800.0 2008-02-11,10.699999809265137,10.770000457763672,10.510000228881836,10.670000076293945,4595800.0 2008-02-12,10.819999694824219,10.9399995803833,10.699999809265137,10.800000190734863,4872500.0 2008-02-13,11.430000305175781,11.489999771118164,10.90999984741211,10.930000305175781,7958500.0 2008-02-14,10.9399995803833,11.449999809265137,10.9399995803833,11.430000305175781,8107700.0 2008-02-15,10.930000305175781,10.960000038146973,10.770000457763672,10.859999656677246,4699200.0 2008-02-19,10.880000114440918,11.329999923706055,10.829999923706055,11.260000228881836,6065900.0 2008-02-20,10.859999656677246,10.890000343322754,10.739999771118164,10.850000381469727,4553500.0 2008-02-21,11.25,11.550000190734863,11.109999656677246,11.109999656677246,6651000.0 2008-02-22,10.989999771118164,11.319999694824219,10.770000457763672,11.289999961853027,4218000.0 2008-02-25,11.039999961853027,11.119999885559082,10.829999923706055,10.970000267028809,4068500.0 2008-02-26,11.109999656677246,11.329999923706055,10.979999542236328,11.09000015258789,4720600.0 2008-02-27,11.1899995803833,11.3100004196167,11.010000228881836,11.109999656677246,4112700.0 2008-02-28,10.989999771118164,11.149999618530273,10.979999542236328,11.0600004196167,4159000.0 2008-02-29,10.619999885559082,10.850000381469727,10.619999885559082,10.770000457763672,5522000.0 2008-03-03,11.09000015258789,11.199999809265137,10.619999885559082,10.699999809265137,6381500.0 2008-03-04,11.050000190734863,11.0600004196167,10.739999771118164,11.039999961853027,6041600.0 2008-03-05,11.149999618530273,11.15999984741211,10.989999771118164,11.100000381469727,5949700.0 2008-03-06,10.670000076293945,11.140000343322754,10.670000076293945,11.109999656677246,6104200.0 2008-03-07,10.770000457763672,11.010000228881836,10.640000343322754,10.649999618530273,4714600.0 2008-03-10,10.699999809265137,10.869999885559082,10.6899995803833,10.800000190734863,3878500.0 2008-03-11,10.90999984741211,10.989999771118164,10.550000190734863,10.850000381469727,5990300.0 2008-03-12,11.069999694824219,11.289999961853027,10.869999885559082,10.979999542236328,5216600.0 2008-03-13,11.1899995803833,11.25,10.829999923706055,10.989999771118164,4358100.0 2008-03-14,11.020000457763672,11.260000228881836,10.829999923706055,11.260000228881836,5117600.0 2008-03-17,10.510000228881836,10.859999656677246,10.479999542236328,10.789999961853027,5032800.0 2008-03-18,10.869999885559082,10.869999885559082,10.510000228881836,10.699999809265137,3998600.0 2008-03-19,10.779999732971191,11.15999984741211,10.779999732971191,10.970000267028809,4388000.0 2008-03-20,10.960000038146973,11.0,10.609999656677246,10.789999961853027,4635600.0 2008-03-24,11.369999885559082,11.399999618530273,10.979999542236328,10.979999542236328,3623300.0 2008-03-25,11.40999984741211,11.489999771118164,11.25,11.399999618530273,3215300.0 2008-03-26,11.25,11.420000076293945,11.130000114440918,11.329999923706055,2186000.0 2008-03-27,10.680000305175781,11.239999771118164,10.649999618530273,11.15999984741211,4167900.0 2008-03-28,10.65999984741211,10.850000381469727,10.59000015258789,10.739999771118164,3239000.0 2008-03-31,10.680000305175781,10.800000190734863,10.5600004196167,10.75,2882100.0 2008-04-01,10.930000305175781,10.989999771118164,10.739999771118164,10.829999923706055,4068900.0 2008-04-02,11.100000381469727,11.180000305175781,10.9399995803833,10.960000038146973,2746000.0 2008-04-03,11.3100004196167,11.369999885559082,11.029999732971191,11.029999732971191,3669100.0 2008-04-04,11.279999732971191,11.369999885559082,11.210000038146973,11.350000381469727,3619500.0 2008-04-07,11.1899995803833,11.40999984741211,11.140000343322754,11.3100004196167,3367400.0 2008-04-08,11.149999618530273,11.270000457763672,11.069999694824219,11.109999656677246,2763700.0 2008-04-09,11.069999694824219,11.220000267028809,10.960000038146973,11.130000114440918,2788800.0 2008-04-10,11.229999542236328,11.25,10.949999809265137,11.100000381469727,4309500.0 2008-04-11,10.829999923706055,11.1899995803833,10.789999961853027,11.109999656677246,4232000.0 2008-04-14,10.800000190734863,11.0,10.75,10.84000015258789,3730300.0 2008-04-15,10.720000267028809,10.880000114440918,10.640000343322754,10.779999732971191,4339600.0 2008-04-16,11.109999656677246,11.130000114440918,10.789999961853027,10.829999923706055,4312500.0 2008-04-17,11.020000457763672,11.180000305175781,10.9399995803833,11.109999656677246,3341300.0 2008-04-18,11.210000038146973,11.350000381469727,11.0600004196167,11.239999771118164,4708000.0 2008-04-21,11.170000076293945,11.180000305175781,11.029999732971191,11.130000114440918,4409800.0 2008-04-22,10.930000305175781,11.149999618530273,10.90999984741211,11.149999618530273,2871000.0 2008-04-23,11.239999771118164,11.4399995803833,10.930000305175781,10.949999809265137,7051000.0 2008-04-24,11.390000343322754,11.470000267028809,11.140000343322754,11.140000343322754,6708000.0 2008-04-25,11.4399995803833,11.520000457763672,11.319999694824219,11.40999984741211,4759100.0 2008-04-28,11.34000015258789,11.5600004196167,11.329999923706055,11.449999809265137,4365400.0 2008-04-29,11.170000076293945,11.479999542236328,11.0,11.239999771118164,4261900.0 2008-04-30,11.130000114440918,11.279999732971191,10.979999542236328,11.239999771118164,5956300.0 2008-05-01,11.40999984741211,11.479999542236328,11.069999694824219,11.220000267028809,5201900.0 2008-05-02,11.220000267028809,11.5,11.140000343322754,11.460000038146973,5258900.0 2008-05-05,11.0,11.229999542236328,10.970000267028809,11.170000076293945,4110100.0 2008-05-06,11.0600004196167,11.170000076293945,10.9399995803833,11.020000457763672,3247000.0 2008-05-07,10.779999732971191,11.079999923706055,10.770000457763672,11.079999923706055,4386100.0 2008-05-08,10.960000038146973,11.039999961853027,10.6899995803833,10.930000305175781,3281900.0 2008-05-09,10.970000267028809,11.069999694824219,10.819999694824219,10.869999885559082,2571600.0 2008-05-12,11.0,11.149999618530273,10.850000381469727,11.050000190734863,3476700.0 2008-05-13,10.90999984741211,11.010000228881836,10.75,11.0,3931500.0 2008-05-14,11.119999885559082,11.25,10.920000076293945,10.970000267028809,4197300.0 2008-05-15,11.25,11.260000228881836,11.079999923706055,11.079999923706055,2402100.0 2008-05-16,11.1899995803833,11.390000343322754,11.119999885559082,11.329999923706055,3038800.0 2008-05-19,11.119999885559082,11.300000190734863,11.100000381469727,11.229999542236328,2940800.0 2008-05-20,11.140000343322754,11.229999542236328,11.069999694824219,11.210000038146973,4175700.0 2008-05-21,11.100000381469727,11.199999809265137,11.0600004196167,11.100000381469727,5417100.0 2008-05-22,11.270000457763672,11.3100004196167,11.069999694824219,11.109999656677246,4477000.0 2008-05-23,11.170000076293945,11.270000457763672,11.079999923706055,11.270000457763672,3396500.0 2008-05-27,11.210000038146973,11.34000015258789,11.100000381469727,11.170000076293945,3819500.0 2008-05-28,11.260000228881836,11.34000015258789,11.109999656677246,11.199999809265137,3918900.0 2008-05-29,11.670000076293945,11.729999542236328,11.229999542236328,11.289999961853027,4718800.0 2008-05-30,11.619999885559082,11.729999542236328,11.470000267028809,11.619999885559082,4290300.0 2008-06-02,11.289999961853027,11.6899995803833,11.199999809265137,11.550000190734863,3794200.0 2008-06-03,11.229999542236328,11.449999809265137,11.180000305175781,11.319999694824219,3945200.0 2008-06-04,11.510000228881836,11.6899995803833,11.210000038146973,11.210000038146973,4219500.0 2008-06-05,11.65999984741211,11.65999984741211,11.34000015258789,11.550000190734863,3278100.0 2008-06-06,11.420000076293945,11.649999618530273,11.34000015258789,11.579999923706055,3691300.0 2008-06-09,11.420000076293945,11.529999732971191,11.1899995803833,11.420000076293945,4590800.0 2008-06-10,11.289999961853027,11.399999618530273,11.25,11.300000190734863,6074300.0 2008-06-11,11.25,11.329999923706055,11.1899995803833,11.260000228881836,5294000.0 2008-06-12,11.430000305175781,11.579999923706055,11.25,11.25,6840300.0 2008-06-13,11.520000457763672,11.5600004196167,11.369999885559082,11.529999732971191,12261500.0 2008-06-16,11.59000015258789,11.720000267028809,11.350000381469727,11.420000076293945,3848300.0 2008-06-17,10.84000015258789,11.40999984741211,10.789999961853027,11.300000190734863,22095200.0 2008-06-18,10.819999694824219,10.970000267028809,10.75,10.84000015258789,6748100.0 2008-06-19,10.9399995803833,10.949999809265137,10.75,10.779999732971191,5139600.0 2008-06-20,10.8100004196167,10.920000076293945,10.739999771118164,10.829999923706055,5332200.0 2008-06-23,10.640000343322754,10.899999618530273,10.619999885559082,10.84000015258789,3636800.0 2008-06-24,10.649999618530273,10.789999961853027,10.470000267028809,10.550000190734863,2068100.0 2008-06-25,10.789999961853027,10.90999984741211,10.579999923706055,10.649999618530273,2616300.0 2008-06-26,10.539999961853027,10.770000457763672,10.510000228881836,10.619999885559082,2918900.0 2008-06-27,10.140000343322754,10.600000381469727,10.020000457763672,10.59000015258789,5778400.0 2008-06-30,10.100000381469727,10.279999732971191,10.039999961853027,10.09000015258789,2321900.0 2008-07-01,10.130000114440918,10.140000343322754,9.720000267028809,10.039999961853027,3443200.0 2008-07-02,9.800000190734863,10.170000076293945,9.800000190734863,9.960000038146973,3513800.0 2008-07-03,9.710000038146973,9.989999771118164,9.699999809265137,9.890000343322754,1380000.0 2008-07-07,9.720000267028809,9.890000343322754,9.5600004196167,9.729999542236328,2407700.0 2008-07-08,9.829999923706055,9.859999656677246,9.59000015258789,9.770000457763672,3358700.0 2008-07-09,9.640000343322754,10.0,9.630000114440918,9.779999732971191,2303600.0 2008-07-10,9.84000015258789,9.960000038146973,9.630000114440918,9.6899995803833,2704100.0 2008-07-11,9.800000190734863,9.829999923706055,9.420000076293945,9.770000457763672,3304300.0 2008-07-14,9.59000015258789,9.84000015258789,9.460000038146973,9.800000190734863,2242100.0 2008-07-15,9.979999542236328,10.180000305175781,9.420000076293945,9.569999694824219,3880900.0 2008-07-16,10.130000114440918,10.180000305175781,9.6899995803833,9.84000015258789,4301200.0 2008-07-17,10.5600004196167,10.600000381469727,10.170000076293945,10.239999771118164,3071000.0 2008-07-18,10.3100004196167,10.640000343322754,10.300000190734863,10.420000076293945,4972300.0 2008-07-21,9.829999923706055,10.319999694824219,9.829999923706055,10.210000038146973,5267900.0 2008-07-22,10.140000343322754,10.1899995803833,9.789999961853027,9.9399995803833,3193100.0 2008-07-23,10.270000457763672,10.359999656677246,10.010000228881836,10.15999984741211,4162300.0 2008-07-24,7.110000133514404,7.369999885559082,6.900000095367432,7.260000228881836,33787300.0 2008-07-25,7.349999904632568,7.369999885559082,7.050000190734863,7.119999885559082,19966500.0 2008-07-28,7.400000095367432,7.440000057220459,7.309999942779541,7.349999904632568,11412500.0 2008-07-29,7.340000152587891,7.519999980926514,7.300000190734863,7.409999847412109,9971200.0 2008-07-30,7.150000095367432,7.389999866485596,7.019999980926514,7.320000171661377,10508100.0 2008-07-31,7.389999866485596,7.5,7.090000152587891,7.139999866485596,8392200.0 2008-08-01,7.110000133514404,7.210000038146973,7.079999923706055,7.130000114440918,10586000.0 2008-08-04,7.130000114440918,7.159999847412109,7.050000190734863,7.119999885559082,5745400.0 2008-08-05,7.019999980926514,7.230000019073486,6.949999809265137,7.199999809265137,4696100.0 2008-08-06,7.03000020980835,7.130000114440918,6.949999809265137,7.050000190734863,5092500.0 2008-08-07,7.0,7.179999828338623,6.989999771118164,7.090000152587891,4715400.0 2008-08-08,7.139999866485596,7.159999847412109,6.980000019073486,7.019999980926514,7400000.0 2008-08-11,7.239999771118164,7.269999980926514,7.079999923706055,7.079999923706055,6382400.0 2008-08-12,7.170000076293945,7.329999923706055,7.130000114440918,7.239999771118164,4080600.0 2008-08-13,7.159999847412109,7.320000171661377,7.130000114440918,7.190000057220459,5547700.0 2008-08-14,7.159999847412109,7.21999979019165,7.130000114440918,7.159999847412109,5446500.0 2008-08-15,7.639999866485596,8.350000381469727,7.119999885559082,7.210000038146973,11492200.0 2008-08-18,7.739999771118164,8.079999923706055,7.699999809265137,7.980000019073486,11642500.0 2008-08-19,7.53000020980835,7.75,7.5,7.610000133514404,5247500.0 2008-08-20,7.659999847412109,7.699999809265137,7.429999828338623,7.630000114440918,7148000.0 2008-08-21,7.789999961853027,7.880000114440918,7.5,7.550000190734863,9997100.0 2008-08-22,7.980000019073486,8.039999961853027,7.71999979019165,7.730000019073486,5506000.0 2008-08-25,7.989999771118164,8.039999961853027,7.840000152587891,7.849999904632568,5213400.0 2008-08-26,7.820000171661377,7.960000038146973,7.71999979019165,7.960000038146973,6039600.0 2008-08-27,8.109999656677246,8.130000114440918,7.840000152587891,7.920000076293945,5401300.0 2008-08-28,8.180000305175781,8.34000015258789,8.09000015258789,8.170000076293945,4760600.0 2008-08-29,7.989999771118164,8.170000076293945,7.980000019073486,8.109999656677246,4107700.0 2008-09-02,7.96999979019165,8.270000457763672,7.96999979019165,8.140000343322754,4349800.0 2008-09-03,7.829999923706055,8.170000076293945,7.820000171661377,7.960000038146973,8202500.0 2008-09-04,7.800000190734863,7.900000095367432,7.650000095367432,7.829999923706055,5137100.0 2008-09-05,7.96999979019165,8.050000190734863,7.690000057220459,7.71999979019165,4303300.0 2008-09-08,8.239999771118164,8.279999732971191,7.800000190734863,7.800000190734863,4370900.0 2008-09-09,7.929999828338623,8.479999542236328,7.929999828338623,8.199999809265137,5387800.0 2008-09-10,7.96999979019165,8.039999961853027,7.75,8.029999732971191,4334600.0 2008-09-11,7.75,7.96999979019165,7.639999866485596,7.96999979019165,4418100.0 2008-09-12,7.809999942779541,7.849999904632568,7.440000057220459,7.619999885559082,8480800.0 2008-09-15,7.599999904632568,7.889999866485596,7.460000038146973,7.579999923706055,4490000.0 2008-09-16,7.650000095367432,7.75,7.309999942779541,7.489999771118164,6178400.0 2008-09-17,7.170000076293945,7.630000114440918,7.150000095367432,7.519999980926514,6538900.0 2008-09-18,7.260000228881836,7.400000095367432,6.840000152587891,7.400000095367432,5842400.0 2008-09-19,7.440000057220459,7.559999942779541,7.25,7.429999828338623,4698900.0 2008-09-22,7.260000228881836,7.679999828338623,7.170000076293945,7.460000038146973,3073500.0 2008-09-23,7.110000133514404,7.389999866485596,7.059999942779541,7.309999942779541,3435500.0 2008-09-24,7.090000152587891,7.340000152587891,7.050000190734863,7.079999923706055,3728600.0 2008-09-25,6.849999904632568,7.28000020980835,6.769999980926514,7.179999828338623,7646200.0 2008-09-26,6.800000190734863,6.869999885559082,6.739999771118164,6.78000020980835,7764300.0 2008-09-29,6.199999809265137,6.869999885559082,6.110000133514404,6.730000019073486,5700000.0 2008-09-30,6.760000228881836,6.809999942779541,6.170000076293945,6.170000076293945,6198500.0 2008-10-01,6.690000057220459,6.929999828338623,6.590000152587891,6.670000076293945,4200200.0 2008-10-02,6.329999923706055,6.690000057220459,6.309999942779541,6.679999828338623,6039400.0 2008-10-03,6.21999979019165,6.639999866485596,6.210000038146973,6.46999979019165,6217900.0 2008-10-06,5.659999847412109,6.380000114440918,5.340000152587891,6.199999809265137,9799500.0 2008-10-07,5.159999847412109,5.840000152587891,5.159999847412109,5.840000152587891,6892900.0 2008-10-08,5.320000171661377,5.659999847412109,5.139999866485596,5.340000152587891,6047100.0 2008-10-09,4.980000019073486,5.510000228881836,4.889999866485596,5.510000228881836,5015000.0 2008-10-10,4.739999771118164,5.5,4.0,4.78000020980835,10146100.0 2008-10-13,5.159999847412109,5.159999847412109,4.53000020980835,5.070000171661377,5468700.0 2008-10-14,5.300000190734863,5.5,5.150000095367432,5.159999847412109,8257800.0 2008-10-15,4.5,5.079999923706055,4.489999771118164,4.820000171661377,7303700.0 2008-10-16,4.300000190734863,4.610000133514404,4.070000171661377,4.480000019073486,8615200.0 2008-10-17,4.510000228881836,5.639999866485596,4.050000190734863,4.179999828338623,7182900.0 2008-10-20,4.78000020980835,4.860000133514404,4.480000019073486,4.820000171661377,5771200.0 2008-10-21,4.539999961853027,4.829999923706055,4.449999809265137,4.670000076293945,4691900.0 2008-10-22,4.320000171661377,4.650000095367432,4.130000114440918,4.550000190734863,4616700.0 2008-10-23,3.2200000286102295,3.630000114440918,2.4200000762939453,3.630000114440918,25891300.0 2008-10-24,2.9000000953674316,3.059999942779541,2.759999990463257,2.880000114440918,9404300.0 2008-10-27,3.049999952316284,3.180000066757202,2.700000047683716,2.859999895095825,11792300.0 2008-10-28,3.490000009536743,3.5399999618530273,2.759999990463257,3.130000114440918,13779700.0 2008-10-29,3.309999942779541,3.490000009536743,3.0999999046325684,3.4700000286102295,5052200.0 2008-10-30,4.059999942779541,4.070000171661377,3.3399999141693115,3.380000114440918,21768700.0 2008-10-31,4.070000171661377,4.170000076293945,3.930000066757202,4.0,4164300.0 2008-11-03,4.389999866485596,4.519999980926514,3.990000009536743,4.070000171661377,5947700.0 2008-11-04,4.949999809265137,4.96999979019165,4.449999809265137,4.5,6709200.0 2008-11-05,4.340000152587891,5.050000190734863,4.340000152587891,4.900000095367432,4785900.0 2008-11-06,3.9800000190734863,4.489999771118164,3.9600000381469727,4.449999809265137,3682500.0 2008-11-07,4.019999980926514,4.090000152587891,3.7799999713897705,4.050000190734863,6046100.0 2008-11-10,3.940000057220459,4.340000152587891,3.880000114440918,4.300000190734863,3294900.0 2008-11-11,3.9200000762939453,3.990000009536743,3.740000009536743,3.9000000953674316,4973400.0 2008-11-12,3.5899999141693115,3.930000066757202,3.559999942779541,3.8399999141693115,2961100.0 2008-11-13,3.950000047683716,3.9800000190734863,3.299999952316284,3.5999999046325684,3527600.0 2008-11-14,3.930000066757202,4.039999961853027,3.619999885559082,3.880000114440918,3967200.0 2008-11-17,3.630000114440918,3.880000114440918,3.609999895095825,3.8399999141693115,4454200.0 2008-11-18,3.7699999809265137,3.799999952316284,3.5399999618530273,3.5899999141693115,4271700.0 2008-11-19,3.390000104904175,3.8399999141693115,3.390000104904175,3.7799999713897705,5089800.0 2008-11-20,3.1600000858306885,3.5,3.109999895095825,3.4000000953674316,6429500.0 2008-11-21,3.119999885559082,3.2799999713897705,2.9200000762939453,3.240000009536743,6054400.0 2008-11-24,3.8399999141693115,3.8499999046325684,3.200000047683716,3.200000047683716,4875800.0 2008-11-25,3.380000114440918,3.8399999141693115,3.359999895095825,3.569999933242798,10945500.0 2008-11-26,3.809999942779541,3.819999933242798,3.3499999046325684,3.3499999046325684,4143200.0 2008-11-28,3.859999895095825,3.9200000762939453,3.309999942779541,3.799999952316284,1939300.0 2008-12-01,3.309999942779541,3.8299999237060547,3.309999942779541,3.8299999237060547,5162100.0 2008-12-02,3.6700000762939453,3.7899999618530273,3.309999942779541,3.3399999141693115,8019600.0 2008-12-03,3.819999933242798,3.8499999046325684,3.5,3.569999933242798,6448800.0 2008-12-04,3.5399999618530273,3.759999990463257,3.4700000286102295,3.680000066757202,5447900.0 2008-12-05,3.9000000953674316,3.9000000953674316,3.430000066757202,3.5,6715900.0 2008-12-08,4.010000228881836,4.059999942779541,3.8399999141693115,3.9800000190734863,5990500.0 2008-12-09,3.930000066757202,4.260000228881836,3.799999952316284,3.930000066757202,6386900.0 2008-12-10,3.930000066757202,4.159999847412109,3.869999885559082,4.0,8765900.0 2008-12-11,3.0399999618530273,3.9800000190734863,2.7100000381469727,3.940000057220459,21379700.0 2008-12-12,2.7300000190734863,2.950000047683716,2.680000066757202,2.950000047683716,22450300.0 2008-12-15,2.609999895095825,2.8399999141693115,2.549999952316284,2.75,8013300.0 2008-12-16,3.109999895095825,3.119999885559082,2.5899999141693115,2.6500000953674316,10069000.0 2008-12-17,3.259999990463257,3.440000057220459,3.1500000953674316,3.2300000190734863,11522500.0 2008-12-18,3.180000066757202,3.369999885559082,3.109999895095825,3.130000114440918,7724400.0 2008-12-19,3.2899999618530273,3.369999885559082,3.1500000953674316,3.3299999237060547,13356500.0 2008-12-22,3.2899999618530273,3.319999933242798,3.130000114440918,3.299999952316284,4912200.0 2008-12-23,3.2200000286102295,3.319999933242798,3.119999885559082,3.299999952316284,4221200.0 2008-12-24,3.2300000190734863,3.25,3.1600000858306885,3.2100000381469727,1867600.0 2008-12-26,3.259999990463257,3.299999952316284,3.2200000286102295,3.25,1733100.0 2008-12-29,3.2799999713897705,3.2899999618530273,3.25,3.2799999713897705,2014100.0 2008-12-30,3.4000000953674316,3.4700000286102295,3.25,3.299999952316284,4724000.0 2008-12-31,3.6600000858306885,3.700000047683716,3.359999895095825,3.359999895095825,3652100.0 2009-01-02,3.8399999141693115,3.9000000953674316,3.5299999713897705,3.630000114440918,4465300.0 2009-01-05,3.9800000190734863,4.0,3.680000066757202,3.880000114440918,5069200.0 2009-01-06,4.170000076293945,4.190000057220459,3.930000066757202,4.0,3874300.0 2009-01-07,4.03000020980835,4.099999904632568,3.9200000762939453,4.059999942779541,2663700.0 2009-01-08,4.119999885559082,4.170000076293945,3.869999885559082,4.0,3663100.0 2009-01-09,4.289999961853027,4.480000019073486,3.9000000953674316,4.110000133514404,4879700.0 2009-01-12,4.119999885559082,4.449999809265137,4.019999980926514,4.429999828338623,4450400.0 2009-01-13,4.110000133514404,4.179999828338623,4.03000020980835,4.110000133514404,2384000.0 2009-01-14,4.070000171661377,4.159999847412109,3.930000066757202,4.050000190734863,3254000.0 2009-01-15,3.940000057220459,4.199999809265137,3.759999990463257,4.139999866485596,4558000.0 2009-01-16,3.990000009536743,4.119999885559082,3.75,4.039999961853027,3671800.0 2009-01-20,3.630000114440918,3.990000009536743,3.5899999141693115,3.880000114440918,3146600.0 2009-01-21,3.7899999618530273,3.819999933242798,3.5,3.680000066757202,3034500.0 2009-01-22,3.5299999713897705,3.690000057220459,3.509999990463257,3.680000066757202,3787700.0 2009-01-23,3.859999895095825,3.9000000953674316,3.5,3.640000104904175,3011300.0 2009-01-26,3.9000000953674316,4.110000133514404,3.7799999713897705,3.950000047683716,2693300.0 2009-01-27,4.059999942779541,4.099999904632568,3.809999942779541,3.9000000953674316,1045300.0 2009-01-28,4.179999828338623,4.199999809265137,3.9600000381469727,4.119999885559082,3056900.0 2009-01-29,4.010000228881836,4.170000076293945,3.930000066757202,4.130000114440918,2604200.0 2009-01-30,3.7799999713897705,4.119999885559082,3.700000047683716,4.039999961853027,2551300.0 2009-02-02,3.640000104904175,3.75,3.0299999713897705,3.0999999046325684,3407200.0 2009-02-03,3.680000066757202,3.7200000286102295,3.5,3.5299999713897705,2107000.0 2009-02-04,3.6500000953674316,3.7699999809265137,3.5199999809265137,3.6600000858306885,3572200.0 2009-02-05,4.199999809265137,4.360000133514404,3.5299999713897705,3.5799999237060547,7027600.0 2009-02-06,4.5,4.550000190734863,4.119999885559082,4.130000114440918,5562400.0 2009-02-09,4.550000190734863,4.599999904632568,4.320000171661377,4.349999904632568,4092900.0 2009-02-10,4.260000228881836,4.639999866485596,4.199999809265137,4.489999771118164,2560100.0 2009-02-11,4.300000190734863,4.389999866485596,4.210000038146973,4.269999980926514,2420700.0 2009-02-12,4.349999904632568,4.349999904632568,4.130000114440918,4.25,2374800.0 2009-02-13,4.230000019073486,4.389999866485596,4.170000076293945,4.340000152587891,3606400.0 2009-02-17,4.010000228881836,4.190000057220459,4.0,4.159999847412109,2232300.0 2009-02-18,3.859999895095825,4.010000228881836,3.799999952316284,4.0,4387100.0 2009-02-19,3.940000057220459,4.070000171661377,3.859999895095825,3.9100000858306885,2717200.0 2009-02-20,3.8499999046325684,4.090000152587891,3.740000009536743,3.8499999046325684,3394100.0 2009-02-23,3.7899999618530273,3.940000057220459,3.75,3.8499999046325684,2963600.0 2009-02-24,3.9800000190734863,3.990000009536743,3.7699999809265137,3.8499999046325684,3215800.0 2009-02-25,4.110000133514404,4.210000038146973,3.8299999237060547,3.930000066757202,4415300.0 2009-02-26,4.25,4.400000095367432,4.119999885559082,4.139999866485596,4194300.0 2009-02-27,4.199999809265137,4.349999904632568,4.159999847412109,4.190000057220459,3609700.0 2009-03-02,3.9700000286102295,4.199999809265137,3.930000066757202,4.130000114440918,3330500.0 2009-03-03,3.8299999237060547,4.0,3.799999952316284,4.0,3829800.0 2009-03-04,3.8299999237060547,4.010000228881836,3.75,3.890000104904175,3220700.0 2009-03-05,3.7300000190734863,3.880000114440918,3.619999885559082,3.7799999713897705,2726500.0 2009-03-06,3.700000047683716,3.8499999046325684,3.5899999141693115,3.7300000190734863,2933500.0 2009-03-09,3.5999999046325684,3.819999933242798,3.569999933242798,3.6600000858306885,1982300.0 2009-03-10,3.8299999237060547,3.9200000762939453,3.6700000762939453,3.700000047683716,3354300.0 2009-03-11,3.819999933242798,3.990000009536743,3.7899999618530273,3.880000114440918,2416400.0 2009-03-12,4.119999885559082,4.199999809265137,3.799999952316284,3.8499999046325684,4456800.0 2009-03-13,4.110000133514404,4.150000095367432,4.03000020980835,4.139999866485596,2038100.0 2009-03-16,4.039999961853027,4.210000038146973,4.03000020980835,4.130000114440918,1698400.0 2009-03-17,4.230000019073486,4.230000019073486,4.010000228881836,4.050000190734863,1222500.0 2009-03-18,4.389999866485596,4.389999866485596,4.159999847412109,4.199999809265137,1362700.0 2009-03-19,4.199999809265137,4.400000095367432,4.159999847412109,4.400000095367432,2153400.0 2009-03-20,3.930000066757202,4.179999828338623,3.9000000953674316,4.159999847412109,4646400.0 2009-03-23,4.260000228881836,4.260000228881836,3.9200000762939453,4.019999980926514,2497800.0 2009-03-24,4.159999847412109,4.230000019073486,4.110000133514404,4.21999979019165,2238700.0 2009-03-25,4.159999847412109,4.260000228881836,4.0,4.010000228881836,2366800.0 2009-03-26,4.5,4.5,4.210000038146973,4.210000038146973,4126300.0 2009-03-27,4.230000019073486,4.440000057220459,4.21999979019165,4.409999847412109,2055200.0 2009-03-30,4.079999923706055,4.119999885559082,4.0,4.059999942779541,2792500.0 2009-03-31,4.199999809265137,4.309999942779541,4.079999923706055,4.119999885559082,1608500.0 2009-04-01,4.25,4.269999980926514,4.050000190734863,4.110000133514404,1670200.0 2009-04-02,4.429999828338623,4.510000228881836,4.360000133514404,4.360000133514404,2430700.0 2009-04-03,4.539999961853027,4.559999942779541,4.449999809265137,4.46999979019165,1278000.0 2009-04-06,4.480000019073486,4.5,4.400000095367432,4.46999979019165,1038000.0 2009-04-07,4.28000020980835,4.409999847412109,4.260000228881836,4.409999847412109,1359300.0 2009-04-08,4.619999885559082,4.650000095367432,4.289999961853027,4.320000171661377,3223900.0 2009-04-09,4.869999885559082,4.880000114440918,4.659999847412109,4.670000076293945,3272400.0 2009-04-13,4.889999866485596,4.949999809265137,4.739999771118164,4.829999923706055,4554100.0 2009-04-14,4.840000152587891,4.960000038146973,4.760000228881836,4.820000171661377,1245300.0 2009-04-15,4.849999904632568,4.860000133514404,4.670000076293945,4.820000171661377,2386900.0 2009-04-16,4.809999942779541,4.920000076293945,4.690000057220459,4.920000076293945,2035100.0 2009-04-17,4.869999885559082,4.920000076293945,4.699999809265137,4.829999923706055,1554800.0 2009-04-20,4.590000152587891,4.78000020980835,4.590000152587891,4.739999771118164,1269200.0 2009-04-21,4.75,4.880000114440918,4.460000038146973,4.570000171661377,1810700.0 2009-04-22,4.739999771118164,4.880000114440918,4.679999828338623,4.699999809265137,1545500.0 2009-04-23,4.650000095367432,4.840000152587891,4.539999961853027,4.760000228881836,1454000.0 2009-04-24,4.679999828338623,4.809999942779541,4.610000133514404,4.670000076293945,1982900.0 2009-04-27,4.590000152587891,4.730000019073486,4.550000190734863,4.599999904632568,1745100.0 2009-04-28,4.610000133514404,4.650000095367432,4.480000019073486,4.539999961853027,1831700.0 2009-04-29,4.809999942779541,4.829999923706055,4.610000133514404,4.679999828338623,2771600.0 2009-04-30,5.579999923706055,5.699999809265137,5.010000228881836,5.050000190734863,18870600.0 2009-05-01,5.329999923706055,5.699999809265137,5.28000020980835,5.559999942779541,5504100.0 2009-05-04,5.670000076293945,5.679999828338623,5.340000152587891,5.400000095367432,4242500.0 2009-05-05,5.53000020980835,5.789999961853027,5.46999979019165,5.679999828338623,4365200.0 2009-05-06,5.599999904632568,5.659999847412109,5.400000095367432,5.630000114440918,3381200.0 2009-05-07,5.880000114440918,6.25,5.679999828338623,6.25,15146000.0 2009-05-08,5.869999885559082,6.039999961853027,5.800000190734863,6.0,4552300.0 2009-05-11,5.730000019073486,6.019999980926514,5.699999809265137,6.010000228881836,6344400.0 2009-05-12,5.400000095367432,5.840000152587891,5.340000152587891,5.840000152587891,6282500.0 2009-05-13,5.179999828338623,5.380000114440918,5.110000133514404,5.349999904632568,4103100.0 2009-05-14,5.360000133514404,5.409999847412109,5.079999923706055,5.170000076293945,3700900.0 2009-05-15,5.389999866485596,5.480000019073486,5.300000190734863,5.320000171661377,3439300.0 2009-05-18,5.670000076293945,5.679999828338623,5.349999904632568,5.389999866485596,3690100.0 2009-05-19,5.75,5.849999904632568,5.599999904632568,5.639999866485596,2774400.0 2009-05-20,5.75,5.960000038146973,5.730000019073486,5.800000190734863,4620000.0 2009-05-21,5.550000190734863,5.760000228881836,5.46999979019165,5.599999904632568,2761600.0 2009-05-22,5.619999885559082,5.710000038146973,5.460000038146973,5.559999942779541,1878100.0 2009-05-26,5.78000020980835,5.820000171661377,5.460000038146973,5.559999942779541,2684100.0 2009-05-27,5.78000020980835,5.989999771118164,5.71999979019165,5.739999771118164,2730200.0 2009-05-28,5.989999771118164,6.0,5.75,5.800000190734863,3835600.0 2009-05-29,5.650000095367432,6.0,5.550000190734863,5.960000038146973,6452400.0 2009-06-01,5.699999809265137,5.829999923706055,5.619999885559082,5.739999771118164,6068400.0 2009-06-02,5.809999942779541,5.849999904632568,5.630000114440918,5.809999942779541,4718700.0 2009-06-03,5.789999961853027,5.820000171661377,5.670000076293945,5.800000190734863,3167600.0 2009-06-04,6.019999980926514,6.050000190734863,5.849999904632568,5.900000095367432,4020600.0 2009-06-05,5.96999979019165,6.130000114440918,5.909999847412109,6.099999904632568,1802000.0 2009-06-08,5.809999942779541,5.960000038146973,5.659999847412109,5.920000076293945,2952400.0 2009-06-09,5.920000076293945,5.949999809265137,5.809999942779541,5.860000133514404,1395100.0 2009-06-10,5.929999828338623,6.0,5.800000190734863,5.96999979019165,2259500.0 2009-06-11,6.349999904632568,6.400000095367432,5.929999828338623,5.940000057220459,6344500.0 2009-06-12,6.309999942779541,6.380000114440918,6.130000114440918,6.380000114440918,2137800.0 2009-06-15,6.039999961853027,6.269999980926514,5.900000095367432,6.179999828338623,3290900.0 2009-06-16,5.960000038146973,6.239999771118164,5.949999809265137,6.070000171661377,2850100.0 2009-06-17,6.050000190734863,6.099999904632568,5.920000076293945,5.980000019073486,2682900.0 2009-06-18,6.059999942779541,6.090000152587891,5.949999809265137,6.03000020980835,1571500.0 2009-06-19,6.010000228881836,6.159999847412109,6.0,6.03000020980835,2058300.0 2009-06-22,5.659999847412109,6.010000228881836,5.650000095367432,5.960000038146973,3102800.0 2009-06-23,5.670000076293945,5.800000190734863,5.610000133514404,5.690000057220459,2517800.0 2009-06-24,5.769999980926514,5.900000095367432,5.679999828338623,5.679999828338623,1987600.0 2009-06-25,5.949999809265137,5.960000038146973,5.710000038146973,5.739999771118164,1598700.0 2009-06-26,6.010000228881836,6.050000190734863,5.820000171661377,5.909999847412109,7783300.0 2009-06-29,6.090000152587891,6.130000114440918,5.860000133514404,6.0,3093400.0 2009-06-30,5.900000095367432,6.150000095367432,5.809999942779541,6.099999904632568,2835300.0 2009-07-01,5.929999828338623,6.039999961853027,5.809999942779541,5.949999809265137,3914300.0 2009-07-02,5.78000020980835,5.880000114440918,5.679999828338623,5.849999904632568,2585400.0 2009-07-06,5.619999885559082,5.690000057220459,5.53000020980835,5.679999828338623,3199100.0 2009-07-07,5.360000133514404,5.599999904632568,5.329999923706055,5.599999904632568,5250300.0 2009-07-08,5.28000020980835,5.420000076293945,5.119999885559082,5.300000190734863,4644100.0 2009-07-09,5.369999885559082,5.5,5.28000020980835,5.300000190734863,2332400.0 2009-07-10,5.429999828338623,5.46999979019165,5.300000190734863,5.340000152587891,1627400.0 2009-07-13,5.550000190734863,5.559999942779541,5.260000228881836,5.460000038146973,1961700.0 2009-07-14,5.53000020980835,5.610000133514404,5.440000057220459,5.53000020980835,1729800.0 2009-07-15,5.769999980926514,5.789999961853027,5.510000228881836,5.679999828338623,2644300.0 2009-07-16,5.929999828338623,5.960000038146973,5.75,5.75,1624300.0 2009-07-17,5.920000076293945,5.949999809265137,5.820000171661377,5.940000057220459,1112300.0 2009-07-20,5.869999885559082,6.019999980926514,5.829999923706055,5.909999847412109,1756500.0 2009-07-21,6.0,6.0,5.829999923706055,5.860000133514404,1560200.0 2009-07-22,5.929999828338623,6.0,5.840000152587891,5.980000019073486,1328500.0 2009-07-23,6.139999866485596,6.199999809265137,5.860000133514404,5.900000095367432,1747700.0 2009-07-24,6.170000076293945,6.179999828338623,6.03000020980835,6.179999828338623,782700.0 2009-07-27,6.139999866485596,6.21999979019165,6.079999923706055,6.150000095367432,1358300.0 2009-07-28,6.230000019073486,6.25,6.050000190734863,6.119999885559082,1903000.0 2009-07-29,6.230000019073486,6.239999771118164,6.079999923706055,6.179999828338623,1446100.0 2009-07-30,6.21999979019165,6.599999904632568,6.139999866485596,6.28000020980835,7598300.0 2009-07-31,5.900000095367432,6.300000190734863,5.900000095367432,6.21999979019165,6397700.0 2009-08-03,5.96999979019165,6.0,5.769999980926514,5.860000133514404,3304000.0 2009-08-04,5.949999809265137,6.03000020980835,5.900000095367432,5.900000095367432,4011900.0 2009-08-05,5.699999809265137,5.940000057220459,5.650000095367432,5.920000076293945,3391600.0 2009-08-06,5.809999942779541,5.889999866485596,5.690000057220459,5.699999809265137,2362400.0 2009-08-07,5.900000095367432,5.949999809265137,5.840000152587891,5.889999866485596,2104700.0 2009-08-10,5.730000019073486,5.900000095367432,5.659999847412109,5.889999866485596,3172700.0 2009-08-11,5.550000190734863,5.71999979019165,5.53000020980835,5.710000038146973,3898800.0 2009-08-12,5.78000020980835,5.900000095367432,5.53000020980835,5.539999961853027,2910400.0 2009-08-13,5.920000076293945,5.929999828338623,5.730000019073486,5.829999923706055,1865600.0 2009-08-14,5.849999904632568,5.900000095367432,5.699999809265137,5.889999866485596,2938800.0 2009-08-17,5.690000057220459,5.769999980926514,5.599999904632568,5.710000038146973,3503500.0 2009-08-18,5.789999961853027,5.829999923706055,5.679999828338623,5.739999771118164,1640700.0 2009-08-19,5.809999942779541,5.880000114440918,5.670000076293945,5.699999809265137,2174700.0 2009-08-20,5.869999885559082,5.949999809265137,5.75,5.78000020980835,1813200.0 2009-08-21,6.039999961853027,6.050000190734863,5.809999942779541,5.909999847412109,2439300.0 2009-08-24,5.980000019073486,6.079999923706055,5.949999809265137,5.989999771118164,1863700.0 2009-08-25,5.949999809265137,6.059999942779541,5.929999828338623,6.0,1273700.0 2009-08-26,5.940000057220459,6.039999961853027,5.869999885559082,5.900000095367432,1186800.0 2009-08-27,6.25,6.309999942779541,5.760000228881836,5.929999828338623,4783500.0 2009-08-28,6.380000114440918,6.5,6.25,6.300000190734863,4163300.0 2009-08-31,6.269999980926514,6.349999904632568,6.130000114440918,6.239999771118164,2904300.0 2009-09-01,6.090000152587891,6.360000133514404,6.059999942779541,6.210000038146973,2429700.0 2009-09-02,6.130000114440918,6.190000057220459,6.019999980926514,6.059999942779541,2051600.0 2009-09-03,6.150000095367432,6.239999771118164,6.039999961853027,6.150000095367432,1839900.0 2009-09-04,6.360000133514404,6.360000133514404,6.119999885559082,6.170000076293945,1195800.0 2009-09-08,6.369999885559082,6.409999847412109,6.300000190734863,6.400000095367432,1079300.0 2009-09-09,6.510000228881836,6.550000190734863,6.320000171661377,6.389999866485596,1605300.0 2009-09-10,6.909999847412109,6.909999847412109,6.5,6.5,4376900.0 2009-09-11,6.889999866485596,6.949999809265137,6.809999942779541,6.889999866485596,2448900.0 2009-09-14,7.090000152587891,7.110000133514404,6.760000228881836,6.800000190734863,1921000.0 2009-09-15,7.070000171661377,7.130000114440918,7.0,7.059999942779541,1931900.0 2009-09-16,7.139999866485596,7.150000095367432,6.980000019073486,7.059999942779541,1681600.0 2009-09-17,7.070000171661377,7.179999828338623,7.0,7.099999904632568,1522000.0 2009-09-18,7.179999828338623,7.199999809265137,7.059999942779541,7.090000152587891,2077700.0 2009-09-21,7.230000019073486,7.25,7.010000228881836,7.070000171661377,1658000.0 2009-09-22,7.320000171661377,7.449999809265137,7.239999771118164,7.260000228881836,2066000.0 2009-09-23,7.309999942779541,7.46999979019165,7.28000020980835,7.320000171661377,1733400.0 2009-09-24,7.199999809265137,7.389999866485596,7.130000114440918,7.349999904632568,2148600.0 2009-09-25,7.179999828338623,7.210000038146973,7.039999961853027,7.170000076293945,2184900.0 2009-09-28,7.369999885559082,7.400000095367432,7.119999885559082,7.21999979019165,2172500.0 2009-09-29,7.440000057220459,7.53000020980835,7.269999980926514,7.329999923706055,2973100.0 2009-09-30,7.340000152587891,7.550000190734863,7.179999828338623,7.429999828338623,3283900.0 2009-10-01,7.099999904632568,7.349999904632568,7.059999942779541,7.320000171661377,2813800.0 2009-10-02,6.980000019073486,7.199999809265137,6.860000133514404,6.940000057220459,2541500.0 2009-10-05,7.289999961853027,7.320000171661377,6.940000057220459,7.03000020980835,2820200.0 2009-10-06,7.590000152587891,7.639999866485596,7.25,7.380000114440918,3382200.0 2009-10-07,7.46999979019165,7.550000190734863,7.389999866485596,7.539999961853027,1322400.0 2009-10-08,7.570000171661377,7.630000114440918,7.400000095367432,7.539999961853027,1650700.0 2009-10-09,7.699999809265137,7.71999979019165,7.510000228881836,7.53000020980835,912000.0 2009-10-12,7.639999866485596,7.71999979019165,7.619999885559082,7.679999828338623,903700.0 2009-10-13,7.829999923706055,7.869999885559082,7.579999923706055,7.639999866485596,1499000.0 2009-10-14,8.079999923706055,8.180000305175781,7.900000095367432,7.909999847412109,3591300.0 2009-10-15,8.149999618530273,8.15999984741211,7.949999809265137,8.020000457763672,2134100.0 2009-10-16,8.039999961853027,8.130000114440918,7.909999847412109,8.09000015258789,1640900.0 2009-10-19,8.020000457763672,8.149999618530273,7.909999847412109,8.079999923706055,2303200.0 2009-10-20,7.769999980926514,8.079999923706055,7.730000019073486,8.079999923706055,3717000.0 2009-10-21,7.869999885559082,8.0600004196167,7.730000019073486,7.730000019073486,2398600.0 2009-10-22,7.800000190734863,7.929999828338623,7.679999828338623,7.889999866485596,2468100.0 2009-10-23,7.619999885559082,7.900000095367432,7.579999923706055,7.809999942779541,2268400.0 2009-10-26,7.599999904632568,7.860000133514404,7.559999942779541,7.619999885559082,2641600.0 2009-10-27,7.349999904632568,7.849999904632568,7.349999904632568,7.650000095367432,2880200.0 2009-10-28,7.03000020980835,7.369999885559082,7.0,7.289999961853027,3013700.0 2009-10-29,6.349999904632568,7.099999904632568,5.860000133514404,7.099999904632568,15106500.0 2009-10-30,6.110000133514404,6.460000038146973,6.050000190734863,6.420000076293945,5492300.0 2009-11-02,6.019999980926514,6.260000228881836,5.929999828338623,6.130000114440918,4529200.0 2009-11-03,5.860000133514404,6.159999847412109,5.78000020980835,5.940000057220459,7416400.0 2009-11-04,5.849999904632568,5.949999809265137,5.78000020980835,5.909999847412109,4427400.0 2009-11-05,6.0,6.039999961853027,5.860000133514404,5.909999847412109,3916100.0 2009-11-06,6.019999980926514,6.050000190734863,5.949999809265137,5.96999979019165,2879200.0 2009-11-09,5.900000095367432,6.119999885559082,5.800000190734863,6.050000190734863,5827100.0 2009-11-10,5.900000095367432,5.949999809265137,5.690000057220459,5.869999885559082,4207500.0 2009-11-11,5.809999942779541,5.980000019073486,5.760000228881836,5.960000038146973,4682400.0 2009-11-12,5.639999866485596,5.840000152587891,5.599999904632568,5.789999961853027,4983700.0 2009-11-13,5.71999979019165,5.789999961853027,5.639999866485596,5.679999828338623,4644200.0 2009-11-16,5.760000228881836,5.829999923706055,5.639999866485596,5.789999961853027,6184800.0 2009-11-17,6.190000057220459,6.21999979019165,5.699999809265137,5.699999809265137,9092900.0 2009-11-18,6.150000095367432,6.269999980926514,6.099999904632568,6.190000057220459,5485700.0 2009-11-19,6.019999980926514,6.139999866485596,6.0,6.119999885559082,2851800.0 2009-11-20,6.090000152587891,6.150000095367432,5.809999942779541,5.940000057220459,3421800.0 2009-11-23,6.110000133514404,6.309999942779541,6.090000152587891,6.159999847412109,2082700.0 2009-11-24,6.170000076293945,6.239999771118164,5.96999979019165,6.090000152587891,5156600.0 2009-11-25,6.269999980926514,6.349999904632568,6.199999809265137,6.210000038146973,3533200.0 2009-11-27,6.159999847412109,6.21999979019165,5.949999809265137,6.150000095367432,1702700.0 2009-11-30,6.0,6.150000095367432,5.949999809265137,6.150000095367432,3800400.0 2009-12-01,6.230000019073486,6.25,6.0,6.039999961853027,4749100.0 2009-12-02,6.289999961853027,6.340000152587891,6.190000057220459,6.239999771118164,2055300.0 2009-12-03,6.190000057220459,6.380000114440918,6.190000057220459,6.300000190734863,1671800.0 2009-12-04,6.329999923706055,6.400000095367432,6.190000057220459,6.28000020980835,1866300.0 2009-12-07,6.269999980926514,6.369999885559082,6.21999979019165,6.329999923706055,2056300.0 2009-12-08,6.119999885559082,6.199999809265137,6.059999942779541,6.199999809265137,5326900.0 2009-12-09,6.010000228881836,6.099999904632568,5.869999885559082,6.050000190734863,6403400.0 2009-12-10,6.090000152587891,6.119999885559082,5.989999771118164,6.03000020980835,4995400.0 2009-12-11,5.96999979019165,6.010000228881836,5.71999979019165,5.889999866485596,6182900.0 2009-12-14,5.949999809265137,6.010000228881836,5.860000133514404,5.989999771118164,5598000.0 2009-12-15,5.760000228881836,5.980000019073486,5.699999809265137,5.949999809265137,10415700.0 2009-12-16,5.909999847412109,5.920000076293945,5.71999979019165,5.760000228881836,4877800.0 2009-12-17,5.75,5.940000057220459,5.739999771118164,5.889999866485596,2983300.0 2009-12-18,5.880000114440918,5.889999866485596,5.699999809265137,5.769999980926514,4139100.0 2009-12-21,5.829999923706055,5.949999809265137,5.800000190734863,5.909999847412109,3451800.0 2009-12-22,5.860000133514404,6.0,5.800000190734863,6.0,2752400.0 2009-12-23,5.849999904632568,5.880000114440918,5.800000190734863,5.860000133514404,3447800.0 2009-12-24,6.019999980926514,6.019999980926514,5.829999923706055,5.869999885559082,976500.0 2009-12-28,6.03000020980835,6.050000190734863,6.0,6.039999961853027,1408800.0 2009-12-29,6.050000190734863,6.070000171661377,5.960000038146973,6.059999942779541,1230400.0 2009-12-30,6.039999961853027,6.079999923706055,6.0,6.010000228881836,1575700.0 2009-12-31,5.989999771118164,6.079999923706055,5.989999771118164,6.03000020980835,1108200.0 2010-01-04,6.119999885559082,6.119999885559082,5.949999809265137,6.010000228881836,3089200.0 2010-01-05,6.059999942779541,6.119999885559082,5.96999979019165,6.119999885559082,3981800.0 2010-01-06,6.130000114440918,6.199999809265137,6.019999980926514,6.039999961853027,4317700.0 2010-01-07,6.25,6.289999961853027,6.090000152587891,6.099999904632568,4079900.0 2010-01-08,6.340000152587891,6.360000133514404,6.21999979019165,6.260000228881836,2336100.0 2010-01-11,6.340000152587891,6.420000076293945,6.300000190734863,6.349999904632568,4409300.0 2010-01-12,6.199999809265137,6.340000152587891,6.159999847412109,6.340000152587891,3100600.0 2010-01-13,6.389999866485596,6.409999847412109,6.199999809265137,6.21999979019165,3328000.0 2010-01-14,6.320000171661377,6.389999866485596,6.25,6.349999904632568,2326700.0 2010-01-15,6.21999979019165,6.329999923706055,6.159999847412109,6.289999961853027,2212300.0 2010-01-19,6.21999979019165,6.25,6.130000114440918,6.199999809265137,4766000.0 2010-01-20,6.179999828338623,6.21999979019165,6.090000152587891,6.199999809265137,2890400.0 2010-01-21,6.119999885559082,6.230000019073486,6.079999923706055,6.159999847412109,2790300.0 2010-01-22,5.96999979019165,6.139999866485596,5.960000038146973,6.130000114440918,3340800.0 2010-01-25,5.949999809265137,6.070000171661377,5.889999866485596,6.039999961853027,6727300.0 2010-01-26,5.929999828338623,5.980000019073486,5.840000152587891,5.949999809265137,1461500.0 2010-01-27,5.989999771118164,6.03000020980835,5.860000133514404,5.929999828338623,2280300.0 2010-01-28,5.840000152587891,5.980000019073486,5.820000171661377,5.980000019073486,2452400.0 2010-01-29,5.809999942779541,6.0,5.789999961853027,5.800000190734863,3145100.0 2010-02-01,5.909999847412109,5.960000038146973,5.789999961853027,5.809999942779541,2790700.0 2010-02-02,6.090000152587891,6.130000114440918,5.869999885559082,5.900000095367432,4835200.0 2010-02-03,6.079999923706055,6.119999885559082,6.0,6.039999961853027,5049300.0 2010-02-04,5.769999980926514,6.079999923706055,5.739999771118164,5.949999809265137,8631400.0 2010-02-05,5.730000019073486,5.840000152587891,5.590000152587891,5.78000020980835,5601700.0 2010-02-08,5.599999904632568,5.730000019073486,5.599999904632568,5.71999979019165,5149300.0 2010-02-09,5.449999809265137,5.630000114440918,5.360000133514404,5.610000133514404,9613800.0 2010-02-10,5.539999961853027,5.579999923706055,5.449999809265137,5.46999979019165,2866800.0 2010-02-11,5.639999866485596,5.690000057220459,5.489999771118164,5.510000228881836,2832000.0 2010-02-12,5.659999847412109,5.670000076293945,5.539999961853027,5.599999904632568,2626700.0 2010-02-16,5.650000095367432,5.78000020980835,5.619999885559082,5.690000057220459,3022600.0 2010-02-17,5.769999980926514,5.78000020980835,5.610000133514404,5.659999847412109,1573200.0 2010-02-18,5.820000171661377,5.869999885559082,5.730000019073486,5.789999961853027,1977300.0 2010-02-19,5.800000190734863,5.860000133514404,5.760000228881836,5.829999923706055,2202800.0 2010-02-22,5.699999809265137,5.829999923706055,5.690000057220459,5.829999923706055,1252500.0 2010-02-23,5.659999847412109,5.730000019073486,5.510000228881836,5.670000076293945,5005600.0 2010-02-24,5.760000228881836,5.760000228881836,5.659999847412109,5.710000038146973,1965000.0 2010-02-25,5.739999771118164,5.760000228881836,5.579999923706055,5.670000076293945,2794200.0 2010-02-26,5.699999809265137,5.78000020980835,5.599999904632568,5.71999979019165,2135000.0 2010-03-01,5.760000228881836,5.820000171661377,5.630000114440918,5.699999809265137,1586000.0 2010-03-02,5.949999809265137,6.019999980926514,5.75,5.760000228881836,2612500.0 2010-03-03,6.010000228881836,6.119999885559082,5.929999828338623,5.949999809265137,2548000.0 2010-03-04,6.179999828338623,6.199999809265137,6.050000190734863,6.079999923706055,3856100.0 2010-03-05,6.21999979019165,6.320000171661377,6.150000095367432,6.199999809265137,2262600.0 2010-03-08,6.25,6.300000190734863,6.190000057220459,6.21999979019165,1726000.0 2010-03-09,6.300000190734863,6.429999828338623,6.21999979019165,6.260000228881836,2861000.0 2010-03-10,6.400000095367432,6.400000095367432,6.159999847412109,6.269999980926514,2035200.0 2010-03-11,6.360000133514404,6.380000114440918,6.21999979019165,6.349999904632568,1928800.0 2010-03-12,6.360000133514404,6.360000133514404,6.300000190734863,6.360000133514404,2085400.0 2010-03-15,6.320000171661377,6.340000152587891,6.21999979019165,6.329999923706055,1468200.0 2010-03-16,6.320000171661377,6.380000114440918,6.230000019073486,6.320000171661377,1860200.0 2010-03-17,6.5,6.510000228881836,6.260000228881836,6.260000228881836,2674000.0 2010-03-18,6.679999828338623,6.679999828338623,6.449999809265137,6.449999809265137,3790000.0 2010-03-19,6.869999885559082,6.920000076293945,6.650000095367432,6.679999828338623,8965700.0 2010-03-22,6.71999979019165,6.849999904632568,6.650000095367432,6.849999904632568,2899000.0 2010-03-23,6.71999979019165,6.78000020980835,6.659999847412109,6.71999979019165,2010400.0 2010-03-24,6.730000019073486,6.789999961853027,6.619999885559082,6.659999847412109,1714300.0 2010-03-25,6.639999866485596,6.800000190734863,6.599999904632568,6.789999961853027,2763900.0 2010-03-26,6.619999885559082,6.739999771118164,6.570000171661377,6.650000095367432,1392500.0 2010-03-29,6.679999828338623,6.71999979019165,6.590000152587891,6.659999847412109,1491300.0 2010-03-30,6.650000095367432,6.739999771118164,6.610000133514404,6.699999809265137,1338700.0 2010-03-31,6.670000076293945,6.739999771118164,6.599999904632568,6.610000133514404,1700800.0 2010-04-01,6.769999980926514,6.789999961853027,6.559999942779541,6.559999942779541,2505900.0 2010-04-05,7.03000020980835,7.03000020980835,6.760000228881836,6.769999980926514,5916600.0 2010-04-06,6.760000228881836,7.03000020980835,6.710000038146973,7.03000020980835,4995800.0 2010-04-07,6.820000171661377,6.880000114440918,6.78000020980835,6.78000020980835,1825600.0 2010-04-08,6.800000190734863,6.869999885559082,6.739999771118164,6.789999961853027,1867300.0 2010-04-09,6.840000152587891,6.900000095367432,6.760000228881836,6.760000228881836,1771500.0 2010-04-12,6.900000095367432,7.019999980926514,6.840000152587891,6.849999904632568,2263800.0 2010-04-13,6.889999866485596,6.960000038146973,6.800000190734863,6.889999866485596,2914500.0 2010-04-14,6.989999771118164,7.099999904632568,6.929999828338623,6.929999828338623,2405400.0 2010-04-15,7.010000228881836,7.070000171661377,6.900000095367432,6.96999979019165,2817900.0 2010-04-16,7.110000133514404,7.199999809265137,6.920000076293945,6.980000019073486,5646500.0 2010-04-19,7.21999979019165,7.230000019073486,6.900000095367432,7.050000190734863,6269700.0 2010-04-20,7.179999828338623,7.25,7.110000133514404,7.199999809265137,2739400.0 2010-04-21,7.170000076293945,7.210000038146973,6.989999771118164,7.179999828338623,2238200.0 2010-04-22,7.340000152587891,7.349999904632568,7.019999980926514,7.110000133514404,2641600.0 2010-04-23,7.349999904632568,7.380000114440918,7.210000038146973,7.320000171661377,3251600.0 2010-04-26,7.369999885559082,7.429999828338623,7.289999961853027,7.329999923706055,1904300.0 2010-04-27,7.159999847412109,7.449999809265137,7.159999847412109,7.329999923706055,3102600.0 2010-04-28,7.150000095367432,7.230000019073486,7.019999980926514,7.170000076293945,3635300.0 2010-04-29,7.650000095367432,7.659999847412109,7.199999809265137,7.199999809265137,5778500.0 2010-04-30,7.449999809265137,7.679999828338623,7.360000133514404,7.679999828338623,3181000.0 2010-05-03,7.639999866485596,7.659999847412109,7.460000038146973,7.46999979019165,3302900.0 2010-05-04,7.300000190734863,7.590000152587891,7.179999828338623,7.550000190734863,3886400.0 2010-05-05,7.119999885559082,7.25,7.03000020980835,7.170000076293945,2270100.0 2010-05-06,6.909999847412109,7.21999979019165,6.5,7.099999904632568,4038200.0 2010-05-07,6.590000152587891,6.889999866485596,6.53000020980835,6.869999885559082,4295700.0 2010-05-10,6.809999942779541,6.900000095367432,6.659999847412109,6.900000095367432,2029400.0 2010-05-11,6.739999771118164,6.860000133514404,6.670000076293945,6.710000038146973,2935300.0 2010-05-12,6.869999885559082,6.880000114440918,6.710000038146973,6.739999771118164,2289900.0 2010-05-13,6.869999885559082,7.050000190734863,6.820000171661377,6.880000114440918,3620300.0 2010-05-14,6.769999980926514,6.980000019073486,6.699999809265137,6.820000171661377,3675000.0 2010-05-17,6.880000114440918,6.909999847412109,6.610000133514404,6.769999980926514,2644000.0 2010-05-18,6.690000057220459,6.980000019073486,6.659999847412109,6.920000076293945,2789500.0 2010-05-19,6.690000057220459,6.730000019073486,6.53000020980835,6.650000095367432,3610200.0 2010-05-20,6.389999866485596,6.599999904632568,6.320000171661377,6.559999942779541,5693600.0 2010-05-21,6.440000057220459,6.550000190734863,6.150000095367432,6.320000171661377,3903900.0 2010-05-24,6.360000133514404,6.5,6.349999904632568,6.460000038146973,2200900.0 2010-05-25,6.389999866485596,6.429999828338623,6.099999904632568,6.269999980926514,4531300.0 2010-05-26,6.639999866485596,6.789999961853027,6.320000171661377,6.389999866485596,7578000.0 2010-05-27,6.840000152587891,6.840000152587891,6.619999885559082,6.739999771118164,2711600.0 2010-05-28,6.699999809265137,6.820000171661377,6.679999828338623,6.820000171661377,2506100.0 2010-06-01,6.489999771118164,6.769999980926514,6.489999771118164,6.71999979019165,2651300.0 2010-06-02,6.639999866485596,6.670000076293945,6.5,6.510000228881836,3220700.0 2010-06-03,6.610000133514404,6.820000171661377,6.599999904632568,6.710000038146973,4860800.0 2010-06-04,6.460000038146973,6.619999885559082,6.329999923706055,6.449999809265137,2411100.0 2010-06-07,6.239999771118164,6.539999961853027,6.190000057220459,6.5,2127400.0 2010-06-08,6.139999866485596,6.260000228881836,5.96999979019165,6.239999771118164,2628200.0 2010-06-09,6.159999847412109,6.28000020980835,6.010000228881836,6.150000095367432,3398800.0 2010-06-10,6.119999885559082,6.179999828338623,5.960000038146973,5.960000038146973,28037300.0 2010-06-11,6.199999809265137,6.21999979019165,6.019999980926514,6.050000190734863,8082700.0 2010-06-14,6.210000038146973,6.340000152587891,6.190000057220459,6.25,5565200.0 2010-06-15,6.260000228881836,6.349999904632568,6.059999942779541,6.130000114440918,3941700.0 2010-06-16,6.380000114440918,6.389999866485596,6.210000038146973,6.239999771118164,3451900.0 2010-06-17,6.420000076293945,6.46999979019165,6.309999942779541,6.429999828338623,3033100.0 2010-06-18,6.449999809265137,6.519999980926514,6.420000076293945,6.420000076293945,1858800.0 2010-06-21,6.460000038146973,6.599999904632568,6.400000095367432,6.519999980926514,2621900.0 2010-06-22,6.320000171661377,6.550000190734863,6.300000190734863,6.449999809265137,2191800.0 2010-06-23,6.199999809265137,6.320000171661377,6.150000095367432,6.289999961853027,3770900.0 2010-06-24,6.079999923706055,6.230000019073486,6.070000171661377,6.179999828338623,2080700.0 2010-06-25,6.25,6.28000020980835,6.019999980926514,6.079999923706055,4482500.0 2010-06-28,6.239999771118164,6.300000190734863,6.159999847412109,6.25,2042000.0 2010-06-29,5.929999828338623,6.199999809265137,5.909999847412109,6.139999866485596,5646800.0 2010-06-30,5.789999961853027,6.070000171661377,5.760000228881836,5.940000057220459,3823700.0 2010-07-01,5.789999961853027,5.920000076293945,5.690000057220459,5.789999961853027,5506600.0 2010-07-02,5.800000190734863,5.860000133514404,5.75,5.789999961853027,1830200.0 2010-07-06,5.650000095367432,5.949999809265137,5.579999923706055,5.949999809265137,5905000.0 2010-07-07,5.829999923706055,5.840000152587891,5.610000133514404,5.659999847412109,8988800.0 2010-07-08,5.940000057220459,5.960000038146973,5.78000020980835,5.849999904632568,9376100.0 2010-07-09,6.050000190734863,6.059999942779541,5.820000171661377,5.909999847412109,3665500.0 2010-07-12,6.150000095367432,6.190000057220459,5.980000019073486,6.019999980926514,7353500.0 2010-07-13,6.320000171661377,6.360000133514404,6.150000095367432,6.199999809265137,7420700.0 2010-07-14,6.309999942779541,6.449999809265137,6.199999809265137,6.300000190734863,7562700.0 2010-07-15,6.369999885559082,6.400000095367432,6.21999979019165,6.329999923706055,6790600.0 2010-07-16,6.119999885559082,6.340000152587891,6.090000152587891,6.260000228881836,5434000.0 2010-07-19,6.159999847412109,6.210000038146973,6.059999942779541,6.119999885559082,5203800.0 2010-07-20,6.28000020980835,6.289999961853027,5.960000038146973,6.090000152587891,5659400.0 2010-07-21,6.090000152587891,6.300000190734863,6.079999923706055,6.300000190734863,5926900.0 2010-07-22,6.400000095367432,6.420000076293945,6.110000133514404,6.179999828338623,7041900.0 2010-07-23,6.53000020980835,6.539999961853027,6.320000171661377,6.349999904632568,6237200.0 2010-07-26,6.599999904632568,6.610000133514404,6.460000038146973,6.510000228881836,2639300.0 2010-07-27,6.619999885559082,6.659999847412109,6.550000190734863,6.630000114440918,2313400.0 2010-07-28,6.449999809265137,6.690000057220459,6.409999847412109,6.599999904632568,3540700.0 2010-07-29,6.710000038146973,6.860000133514404,6.630000114440918,6.639999866485596,8296700.0 2010-07-30,6.960000038146973,7.050000190734863,6.570000171661377,6.679999828338623,7615500.0 2010-08-02,7.119999885559082,7.230000019073486,6.96999979019165,6.989999771118164,7971200.0 2010-08-03,6.949999809265137,7.150000095367432,6.900000095367432,7.079999923706055,6838200.0 2010-08-04,7.019999980926514,7.079999923706055,6.920000076293945,6.960000038146973,3095000.0 2010-08-05,6.96999979019165,7.079999923706055,6.949999809265137,6.960000038146973,2166600.0 2010-08-06,6.980000019073486,7.010000228881836,6.800000190734863,6.940000057220459,2910300.0 2010-08-09,7.079999923706055,7.090000152587891,6.940000057220459,7.0,1956000.0 2010-08-10,6.880000114440918,7.050000190734863,6.840000152587891,6.980000019073486,2766600.0 2010-08-11,6.639999866485596,6.820000171661377,6.440000057220459,6.730000019073486,2437700.0 2010-08-12,6.460000038146973,6.610000133514404,6.389999866485596,6.550000190734863,3080500.0 2010-08-13,6.380000114440918,6.510000228881836,6.369999885559082,6.46999979019165,2247400.0 2010-08-16,6.449999809265137,6.539999961853027,6.320000171661377,6.360000133514404,3224500.0 2010-08-17,6.820000171661377,7.010000228881836,6.550000190734863,6.599999904632568,6864700.0 2010-08-18,6.909999847412109,6.960000038146973,6.78000020980835,6.820000171661377,3198400.0 2010-08-19,6.800000190734863,6.960000038146973,6.769999980926514,6.880000114440918,2975700.0 2010-08-20,7.079999923706055,7.099999904632568,6.760000228881836,6.760000228881836,3356400.0 2010-08-23,6.880000114440918,7.090000152587891,6.880000114440918,7.079999923706055,1899200.0 2010-08-24,6.78000020980835,6.849999904632568,6.730000019073486,6.789999961853027,4033800.0 2010-08-25,6.880000114440918,6.929999828338623,6.679999828338623,6.730000019073486,2839300.0 2010-08-26,6.820000171661377,6.989999771118164,6.789999961853027,6.920000076293945,2039900.0 2010-08-27,6.849999904632568,6.980000019073486,6.78000020980835,6.889999866485596,4814900.0 2010-08-30,6.800000190734863,6.929999828338623,6.78000020980835,6.809999942779541,1654400.0 2010-08-31,6.789999961853027,6.880000114440918,6.690000057220459,6.690000057220459,3145500.0 2010-09-01,7.010000228881836,7.019999980926514,6.849999904632568,6.849999904632568,2739000.0 2010-09-02,7.090000152587891,7.159999847412109,6.960000038146973,6.989999771118164,3008300.0 2010-09-03,7.179999828338623,7.199999809265137,7.059999942779541,7.179999828338623,2263100.0 2010-09-07,7.130000114440918,7.199999809265137,7.079999923706055,7.130000114440918,2297500.0 2010-09-08,7.190000057220459,7.210000038146973,7.070000171661377,7.170000076293945,2050200.0 2010-09-09,7.340000152587891,7.429999828338623,7.239999771118164,7.25,5652500.0 2010-09-10,7.400000095367432,7.449999809265137,7.289999961853027,7.340000152587891,3036200.0 2010-09-13,7.449999809265137,7.519999980926514,7.380000114440918,7.440000057220459,3775300.0 2010-09-14,7.690000057220459,7.739999771118164,7.409999847412109,7.460000038146973,8654300.0 2010-09-15,7.730000019073486,7.829999923706055,7.659999847412109,7.670000076293945,4516000.0 2010-09-16,7.679999828338623,7.730000019073486,7.590000152587891,7.670000076293945,3691600.0 2010-09-17,7.760000228881836,7.789999961853027,7.659999847412109,7.710000038146973,2862300.0 2010-09-20,7.829999923706055,7.920000076293945,7.730000019073486,7.800000190734863,1513600.0 2010-09-21,7.699999809265137,7.829999923706055,7.630000114440918,7.809999942779541,2807500.0 2010-09-22,7.639999866485596,7.75,7.519999980926514,7.659999847412109,2947500.0 2010-09-23,7.510000228881836,7.78000020980835,7.510000228881836,7.559999942779541,2748000.0 2010-09-24,7.730000019073486,7.75,7.630000114440918,7.630000114440918,1578000.0 2010-09-27,7.699999809265137,7.800000190734863,7.659999847412109,7.710000038146973,1513800.0 2010-09-28,7.590000152587891,7.710000038146973,7.420000076293945,7.650000095367432,5789500.0 2010-09-29,7.610000133514404,7.630000114440918,7.480000019073486,7.53000020980835,2246400.0 2010-09-30,7.630000114440918,7.769999980926514,7.570000171661377,7.690000057220459,2185000.0 2010-10-01,7.599999904632568,7.710000038146973,7.5,7.710000038146973,2069900.0 2010-10-04,7.5,7.639999866485596,7.420000076293945,7.539999961853027,1483300.0 2010-10-05,7.760000228881836,7.760000228881836,7.559999942779541,7.579999923706055,2307600.0 2010-10-06,7.579999923706055,7.789999961853027,7.550000190734863,7.760000228881836,1264600.0 2010-10-07,7.639999866485596,7.679999828338623,7.510000228881836,7.599999904632568,1148600.0 2010-10-08,7.630000114440918,7.659999847412109,7.46999979019165,7.619999885559082,1837600.0 2010-10-11,7.670000076293945,7.699999809265137,7.539999961853027,7.610000133514404,1622700.0 2010-10-12,7.739999771118164,7.809999942779541,7.519999980926514,7.659999847412109,3838300.0 2010-10-13,7.96999979019165,8.0,7.739999771118164,7.769999980926514,3811100.0 2010-10-14,8.170000076293945,8.3100004196167,7.920000076293945,7.940000057220459,6556400.0 2010-10-15,7.96999979019165,8.210000038146973,7.940000057220459,8.1899995803833,7404400.0 2010-10-18,7.820000171661377,7.980000019073486,7.739999771118164,7.949999809265137,3556300.0 2010-10-19,7.690000057220459,7.840000152587891,7.590000152587891,7.71999979019165,4670400.0 2010-10-20,7.730000019073486,7.800000190734863,7.639999866485596,7.730000019073486,2371600.0 2010-10-21,7.809999942779541,7.880000114440918,7.690000057220459,7.760000228881836,1588800.0 2010-10-22,7.96999979019165,8.020000457763672,7.739999771118164,7.809999942779541,2084000.0 2010-10-25,8.09000015258789,8.130000114440918,7.989999771118164,8.010000228881836,3041200.0 2010-10-26,8.199999809265137,8.319999694824219,8.109999656677246,8.220000267028809,7350100.0 2010-10-27,8.09000015258789,8.229999542236328,7.980000019073486,8.149999618530273,3522000.0 2010-10-28,8.430000305175781,8.5600004196167,8.100000381469727,8.100000381469727,10595300.0 2010-10-29,8.470000267028809,8.640000343322754,8.380000114440918,8.40999984741211,5237100.0 2010-11-01,8.4399995803833,8.619999885559082,8.390000343322754,8.510000228881836,3043300.0 2010-11-02,8.5,8.59000015258789,8.4399995803833,8.470000267028809,3306500.0 2010-11-03,8.449999809265137,8.520000457763672,8.399999618530273,8.520000457763672,3167600.0 2010-11-04,8.460000038146973,8.59000015258789,8.390000343322754,8.5,4780700.0 2010-11-05,8.609999656677246,8.630000114440918,8.399999618530273,8.479999542236328,6229400.0 2010-11-08,8.529999732971191,8.609999656677246,8.4399995803833,8.600000381469727,1109200.0 2010-11-09,8.420000076293945,8.680000305175781,8.380000114440918,8.520000457763672,1768200.0 2010-11-10,8.479999542236328,8.520000457763672,8.279999732971191,8.399999618530273,3371600.0 2010-11-11,8.430000305175781,8.5,8.279999732971191,8.380000114440918,1548800.0 2010-11-12,8.319999694824219,8.460000038146973,8.210000038146973,8.380000114440918,2339600.0 2010-11-15,8.239999771118164,8.40999984741211,8.199999809265137,8.34000015258789,1410300.0 2010-11-16,8.119999885559082,8.25,8.010000228881836,8.15999984741211,2310900.0 2010-11-17,8.140000343322754,8.220000267028809,8.079999923706055,8.109999656677246,1338900.0 2010-11-18,8.350000381469727,8.4399995803833,8.199999809265137,8.210000038146973,1984100.0 2010-11-19,8.319999694824219,8.430000305175781,8.300000190734863,8.350000381469727,2344400.0 2010-11-22,8.1899995803833,8.430000305175781,8.1899995803833,8.270000457763672,3027800.0 2010-11-23,8.050000190734863,8.180000305175781,8.039999961853027,8.069999694824219,2508600.0 2010-11-24,8.170000076293945,8.3100004196167,8.0,8.09000015258789,3283200.0 2010-11-26,8.09000015258789,8.239999771118164,8.079999923706055,8.119999885559082,1033200.0 2010-11-29,7.96999979019165,8.079999923706055,7.909999847412109,8.039999961853027,3161600.0 2010-11-30,7.860000133514404,7.900000095367432,7.730000019073486,7.880000114440918,6232300.0 2010-12-01,7.949999809265137,8.050000190734863,7.880000114440918,7.949999809265137,2938700.0 2010-12-02,8.170000076293945,8.300000190734863,7.989999771118164,7.989999771118164,4962900.0 2010-12-03,8.210000038146973,8.220000267028809,8.130000114440918,8.15999984741211,2101300.0 2010-12-06,8.149999618530273,8.260000228881836,8.140000343322754,8.180000305175781,3634400.0 2010-12-07,8.239999771118164,8.350000381469727,8.1899995803833,8.239999771118164,3341100.0 2010-12-08,8.210000038146973,8.319999694824219,8.180000305175781,8.239999771118164,1615500.0 2010-12-09,8.399999618530273,8.40999984741211,8.149999618530273,8.229999542236328,4971800.0 2010-12-10,8.40999984741211,8.489999771118164,8.300000190734863,8.399999618530273,3164600.0 2010-12-13,8.319999694824219,8.529999732971191,8.3100004196167,8.420000076293945,1959600.0 2010-12-14,8.220000267028809,8.40999984741211,8.199999809265137,8.3100004196167,1474700.0 2010-12-15,8.260000228881836,8.5,8.1899995803833,8.1899995803833,3545700.0 2010-12-16,8.350000381469727,8.350000381469727,8.199999809265137,8.260000228881836,3692200.0 2010-12-17,8.279999732971191,8.390000343322754,8.229999542236328,8.359999656677246,3024500.0 2010-12-20,8.300000190734863,8.430000305175781,8.25,8.300000190734863,1942400.0 2010-12-21,8.380000114440918,8.4399995803833,8.329999923706055,8.329999923706055,2315600.0 2010-12-22,8.420000076293945,8.529999732971191,8.399999618530273,8.399999618530273,1468600.0 2010-12-23,8.289999961853027,8.449999809265137,8.289999961853027,8.399999618530273,754200.0 2010-12-27,8.3100004196167,8.390000343322754,8.229999542236328,8.270000457763672,949600.0 2010-12-28,8.260000228881836,8.329999923706055,8.229999542236328,8.319999694824219,695800.0 2010-12-29,8.25,8.300000190734863,8.180000305175781,8.25,1244500.0 2010-12-30,8.289999961853027,8.369999885559082,8.220000267028809,8.220000267028809,1960400.0 2010-12-31,8.260000228881836,8.3100004196167,8.220000267028809,8.260000228881836,1068200.0 2011-01-03,8.350000381469727,8.390000343322754,8.270000457763672,8.3100004196167,1811800.0 2011-01-04,8.319999694824219,8.430000305175781,8.199999809265137,8.359999656677246,2143700.0 2011-01-05,8.319999694824219,8.430000305175781,8.229999542236328,8.3100004196167,2500400.0 2011-01-06,8.4399995803833,8.510000228881836,8.229999542236328,8.350000381469727,2389800.0 2011-01-07,8.420000076293945,8.550000190734863,8.270000457763672,8.449999809265137,2049500.0 2011-01-10,8.479999542236328,8.489999771118164,8.270000457763672,8.399999618530273,1747200.0 2011-01-11,8.460000038146973,8.569999694824219,8.4399995803833,8.539999961853027,1331900.0 2011-01-12,8.600000381469727,8.600000381469727,8.510000228881836,8.539999961853027,989200.0 2011-01-13,8.579999923706055,8.630000114440918,8.489999771118164,8.600000381469727,1455500.0 2011-01-14,8.819999694824219,8.880000114440918,8.579999923706055,8.59000015258789,3549700.0 2011-01-18,9.170000076293945,9.199999809265137,8.819999694824219,8.819999694824219,4951300.0 2011-01-19,8.890000343322754,9.15999984741211,8.859999656677246,9.15999984741211,3015900.0 2011-01-20,8.5600004196167,8.859999656677246,8.510000228881836,8.8100004196167,3271200.0 2011-01-21,8.510000228881836,8.699999809265137,8.460000038146973,8.630000114440918,2384900.0 2011-01-24,8.529999732971191,8.619999885559082,8.420000076293945,8.5,2054800.0 2011-01-25,8.5,8.59000015258789,8.380000114440918,8.510000228881836,2012900.0 2011-01-26,8.5600004196167,8.619999885559082,8.399999618530273,8.529999732971191,1597500.0 2011-01-27,8.710000038146973,8.729999542236328,8.529999732971191,8.569999694824219,1592300.0 2011-01-28,8.479999542236328,8.829999923706055,8.449999809265137,8.720000267028809,3121600.0 2011-01-31,8.680000305175781,8.729999542236328,8.460000038146973,8.5,3068300.0 2011-02-01,8.770000457763672,8.779999732971191,8.630000114440918,8.680000305175781,2290500.0 2011-02-02,8.829999923706055,9.010000228881836,8.640000343322754,8.710000038146973,3951600.0 2011-02-03,9.449999809265137,9.569999694824219,9.199999809265137,9.329999923706055,12094400.0 2011-02-04,9.489999771118164,9.739999771118164,9.449999809265137,9.520000457763672,5712100.0 2011-02-07,9.640000343322754,9.699999809265137,9.380000114440918,9.489999771118164,4611600.0 2011-02-08,9.65999984741211,9.869999885559082,9.630000114440918,9.640000343322754,4047900.0 2011-02-09,9.710000038146973,9.829999923706055,9.600000381469727,9.670000076293945,5714500.0 2011-02-10,9.9399995803833,9.970000267028809,9.5600004196167,9.699999809265137,4875500.0 2011-02-11,10.029999732971191,10.100000381469727,9.859999656677246,9.890000343322754,2667100.0 2011-02-14,10.109999656677246,10.180000305175781,9.979999542236328,10.050000190734863,2184200.0 2011-02-15,10.220000267028809,10.229999542236328,10.0600004196167,10.0600004196167,2505500.0 2011-02-16,10.260000228881836,10.279999732971191,9.880000114440918,10.270000457763672,3671100.0 2011-02-17,10.109999656677246,10.25,10.09000015258789,10.239999771118164,2232100.0 2011-02-18,10.109999656677246,10.239999771118164,10.09000015258789,10.130000114440918,2465200.0 2011-02-22,9.760000228881836,10.1899995803833,9.729999542236328,10.029999732971191,4034200.0 2011-02-23,9.680000305175781,9.819999694824219,9.470000267028809,9.770000457763672,5872200.0 2011-02-24,9.609999656677246,9.84000015258789,9.489999771118164,9.65999984741211,3585200.0 2011-02-25,9.880000114440918,9.920000076293945,9.680000305175781,9.680000305175781,3747000.0 2011-02-28,9.949999809265137,10.079999923706055,9.819999694824219,9.949999809265137,2602000.0 2011-03-01,9.800000190734863,10.079999923706055,9.699999809265137,10.0,3706300.0 2011-03-02,9.920000076293945,9.989999771118164,9.75,9.770000457763672,2532300.0 2011-03-03,9.979999542236328,10.09000015258789,9.890000343322754,10.0,2488600.0 2011-03-04,9.869999885559082,10.020000457763672,9.789999961853027,10.0,1502100.0 2011-03-07,9.4399995803833,10.0,9.350000381469727,9.930000305175781,6131800.0 2011-03-08,9.789999961853027,9.84000015258789,9.430000305175781,9.460000038146973,4151000.0 2011-03-09,9.880000114440918,9.930000305175781,9.710000038146973,9.779999732971191,3981200.0 2011-03-10,9.579999923706055,9.859999656677246,9.5600004196167,9.8100004196167,4249300.0 2011-03-11,9.479999542236328,9.59000015258789,9.369999885559082,9.390000343322754,2084900.0 2011-03-14,9.609999656677246,9.640000343322754,9.369999885559082,9.399999618530273,2875700.0 2011-03-15,9.4399995803833,9.510000228881836,9.140000343322754,9.15999984741211,3607900.0 2011-03-16,9.329999923706055,9.579999923706055,9.319999694824219,9.399999618530273,3313000.0 2011-03-17,9.430000305175781,9.5600004196167,9.380000114440918,9.479999542236328,1865800.0 2011-03-18,9.5600004196167,9.65999984741211,9.420000076293945,9.550000190734863,2723000.0 2011-03-21,9.789999961853027,9.800000190734863,9.600000381469727,9.649999618530273,2607300.0 2011-03-22,9.569999694824219,9.779999732971191,9.5,9.760000228881836,3011900.0 2011-03-23,9.59000015258789,9.699999809265137,9.470000267028809,9.59000015258789,1867900.0 2011-03-24,9.789999961853027,9.829999923706055,9.600000381469727,9.640000343322754,1832400.0 2011-03-25,9.850000381469727,9.989999771118164,9.739999771118164,9.800000190734863,2353000.0 2011-03-28,9.8100004196167,9.899999618530273,9.760000228881836,9.850000381469727,1661700.0 2011-03-29,9.800000190734863,9.960000038146973,9.739999771118164,9.75,2516700.0 2011-03-30,9.760000228881836,9.859999656677246,9.710000038146973,9.829999923706055,1689300.0 2011-03-31,9.75,9.880000114440918,9.680000305175781,9.760000228881836,1564700.0 2011-04-01,10.0,10.069999694824219,9.829999923706055,9.850000381469727,2857900.0 2011-04-04,10.079999923706055,10.180000305175781,10.020000457763672,10.029999732971191,4395700.0 2011-04-05,10.140000343322754,10.1899995803833,10.020000457763672,10.079999923706055,2090700.0 2011-04-06,10.180000305175781,10.239999771118164,10.029999732971191,10.1899995803833,2186200.0 2011-04-07,10.220000267028809,10.479999542236328,10.119999885559082,10.15999984741211,2659100.0 2011-04-08,9.859999656677246,10.329999923706055,9.789999961853027,10.229999542236328,2751900.0 2011-04-11,9.760000228881836,9.899999618530273,9.710000038146973,9.84000015258789,1246400.0 2011-04-12,9.649999618530273,9.760000228881836,8.960000038146973,9.720000267028809,2358400.0 2011-04-13,9.829999923706055,9.869999885559082,9.640000343322754,9.670000076293945,2528100.0 2011-04-14,9.739999771118164,9.770000457763672,9.640000343322754,9.739999771118164,1456700.0 2011-04-15,9.800000190734863,9.84000015258789,9.649999618530273,9.739999771118164,2485200.0 2011-04-18,9.529999732971191,9.680000305175781,9.449999809265137,9.65999984741211,1651700.0 2011-04-19,9.630000114440918,9.670000076293945,9.470000267028809,9.579999923706055,1751400.0 2011-04-20,9.789999961853027,9.859999656677246,9.710000038146973,9.770000457763672,1815300.0 2011-04-21,9.90999984741211,9.9399995803833,9.760000228881836,9.869999885559082,1017100.0 2011-04-25,9.989999771118164,10.0600004196167,9.869999885559082,9.9399995803833,1659200.0 2011-04-26,9.930000305175781,10.0,9.779999732971191,9.989999771118164,3200000.0 2011-04-27,10.289999961853027,10.300000190734863,9.770000457763672,9.920000076293945,5174700.0 2011-04-28,10.149999618530273,10.470000267028809,10.0,10.260000228881836,7900000.0 2011-04-29,10.380000114440918,10.420000076293945,10.170000076293945,10.170000076293945,3152300.0 2011-05-02,10.670000076293945,10.739999771118164,10.399999618530273,10.40999984741211,5622000.0 2011-05-03,10.390000343322754,10.680000305175781,10.279999732971191,10.420000076293945,3300000.0 2011-05-04,10.239999771118164,10.489999771118164,10.100000381469727,10.420000076293945,3595600.0 2011-05-05,10.079999923706055,10.3100004196167,10.039999961853027,10.15999984741211,2700000.0 2011-05-06,10.359999656677246,10.5600004196167,10.109999656677246,10.210000038146973,4907400.0 2011-05-09,10.609999656677246,10.680000305175781,10.3100004196167,10.359999656677246,3168700.0 2011-05-10,10.729999542236328,10.8100004196167,10.630000114440918,10.630000114440918,3073500.0 2011-05-11,10.579999923706055,10.800000190734863,10.510000228881836,10.800000190734863,2000000.0 2011-05-12,10.770000457763672,10.819999694824219,10.5,10.550000190734863,2100000.0 2011-05-13,10.920000076293945,10.960000038146973,10.770000457763672,10.829999923706055,4479900.0 2011-05-16,10.680000305175781,10.960000038146973,10.65999984741211,10.800000190734863,2881000.0 2011-05-17,10.550000190734863,10.670000076293945,10.470000267028809,10.630000114440918,1553100.0 2011-05-18,10.90999984741211,11.0,10.470000267028809,10.529999732971191,2597000.0 2011-05-19,10.789999961853027,11.069999694824219,10.739999771118164,10.930000305175781,3883400.0 2011-05-20,10.619999885559082,10.800000190734863,10.550000190734863,10.770000457763672,2086400.0 2011-05-23,10.34000015258789,10.5,10.289999961853027,10.460000038146973,1800000.0 2011-05-24,10.289999961853027,10.4399995803833,10.1899995803833,10.359999656677246,1678700.0 2011-05-25,10.6899995803833,10.710000038146973,10.229999542236328,10.25,4992900.0 2011-05-26,10.640000343322754,10.75,10.5600004196167,10.649999618530273,2950100.0 2011-05-27,10.640000343322754,10.720000267028809,10.579999923706055,10.65999984741211,2544000.0 2011-05-31,10.6899995803833,10.760000228881836,10.550000190734863,10.75,3259700.0 2011-06-01,10.5600004196167,10.760000228881836,10.479999542236328,10.65999984741211,3227400.0 2011-06-02,10.569999694824219,10.65999984741211,10.40999984741211,10.5600004196167,1807600.0 2011-06-03,10.550000190734863,10.640000343322754,10.15999984741211,10.4399995803833,6224200.0 2011-06-06,10.699999809265137,10.890000343322754,10.520000457763672,10.520000457763672,5137800.0 2011-06-07,10.4399995803833,10.720000267028809,10.40999984741211,10.720000267028809,4514400.0 2011-06-08,10.220000267028809,10.40999984741211,10.140000343322754,10.380000114440918,5058300.0 2011-06-09,10.270000457763672,10.350000381469727,10.130000114440918,10.239999771118164,2352300.0 2011-06-10,10.0600004196167,10.229999542236328,9.930000305175781,10.1899995803833,5319500.0 2011-06-13,10.079999923706055,10.170000076293945,9.979999542236328,10.0600004196167,2291400.0 2011-06-14,10.380000114440918,10.510000228881836,10.170000076293945,10.170000076293945,2402700.0 2011-06-15,10.09000015258789,10.399999618530273,10.010000228881836,10.279999732971191,3452600.0 2011-06-16,10.15999984741211,10.260000228881836,10.029999732971191,10.09000015258789,3727400.0 2011-06-17,10.029999732971191,10.399999618530273,10.010000228881836,10.279999732971191,2620400.0 2011-06-20,10.0,10.050000190734863,9.920000076293945,9.989999771118164,2144200.0 2011-06-21,10.220000267028809,10.260000228881836,9.989999771118164,10.0600004196167,4559700.0 2011-06-22,10.319999694824219,10.5,10.100000381469727,10.229999542236328,1912000.0 2011-06-23,10.350000381469727,10.390000343322754,10.029999732971191,10.220000267028809,2148400.0 2011-06-24,10.199999809265137,10.399999618530273,10.140000343322754,10.350000381469727,2779600.0 2011-06-27,10.239999771118164,10.329999923706055,10.09000015258789,10.210000038146973,1330200.0 2011-06-28,10.460000038146973,10.479999542236328,10.220000267028809,10.270000457763672,3199200.0 2011-06-29,10.5,10.550000190734863,10.40999984741211,10.5,2358800.0 2011-06-30,10.5600004196167,10.619999885559082,10.5,10.539999961853027,2389900.0 2011-07-01,10.680000305175781,10.6899995803833,10.430000305175781,10.569999694824219,2368200.0 2011-07-05,10.600000381469727,10.729999542236328,10.520000457763672,10.670000076293945,2118900.0 2011-07-06,10.640000343322754,10.739999771118164,10.539999961853027,10.600000381469727,3675000.0 2011-07-07,10.720000267028809,10.859999656677246,10.609999656677246,10.770000457763672,1972400.0 2011-07-08,10.579999923706055,10.6899995803833,10.4399995803833,10.569999694824219,3618500.0 2011-07-11,10.329999923706055,10.539999961853027,10.300000190734863,10.4399995803833,1875400.0 2011-07-12,10.069999694824219,10.319999694824219,9.84000015258789,10.279999732971191,3033100.0 2011-07-13,10.039999961853027,10.289999961853027,10.010000228881836,10.130000114440918,2435800.0 2011-07-14,9.779999732971191,10.180000305175781,9.770000457763672,10.100000381469727,4181900.0 2011-07-15,9.880000114440918,9.989999771118164,9.739999771118164,9.880000114440918,2185400.0 2011-07-18,9.680000305175781,9.819999694824219,9.600000381469727,9.8100004196167,1964300.0 2011-07-19,9.850000381469727,9.90999984741211,9.75,9.75,2011800.0 2011-07-20,9.779999732971191,9.90999984741211,9.75,9.90999984741211,1480900.0 2011-07-21,9.84000015258789,9.970000267028809,9.739999771118164,9.819999694824219,2356000.0 2011-07-22,9.989999771118164,10.0,9.84000015258789,9.880000114440918,2047200.0 2011-07-25,9.880000114440918,10.109999656677246,9.760000228881836,9.880000114440918,1399200.0 2011-07-26,9.869999885559082,9.989999771118164,9.75,9.899999618530273,1903300.0 2011-07-27,9.510000228881836,9.779999732971191,9.470000267028809,9.779999732971191,2411500.0 2011-07-28,9.40999984741211,9.65999984741211,9.369999885559082,9.5,1966600.0 2011-07-29,10.329999923706055,10.460000038146973,9.739999771118164,10.460000038146973,10218900.0 2011-08-01,10.0600004196167,10.479999542236328,10.010000228881836,10.40999984741211,4093400.0 2011-08-02,9.6899995803833,10.100000381469727,9.6899995803833,10.020000457763672,3871700.0 2011-08-03,9.970000267028809,10.0,9.579999923706055,9.739999771118164,4189400.0 2011-08-04,9.289999961853027,9.859999656677246,9.229999542236328,9.800000190734863,5041500.0 2011-08-05,9.140000343322754,9.40999984741211,8.880000114440918,9.149999618530273,7874700.0 2011-08-08,8.279999732971191,8.989999771118164,8.279999732971191,8.789999961853027,6331000.0 2011-08-09,8.920000076293945,8.920000076293945,8.100000381469727,8.420000076293945,6163600.0 2011-08-10,8.640000343322754,8.989999771118164,8.539999961853027,8.710000038146973,4758200.0 2011-08-11,9.100000381469727,9.25,8.65999984741211,8.710000038146973,4507400.0 2011-08-12,9.069999694824219,9.319999694824219,9.039999961853027,9.199999809265137,2151800.0 2011-08-15,9.399999618530273,9.430000305175781,9.069999694824219,9.180000305175781,2750900.0 2011-08-16,9.020000457763672,9.359999656677246,8.920000076293945,9.270000457763672,3626100.0 2011-08-17,8.949999809265137,9.170000076293945,8.789999961853027,9.069999694824219,4829000.0 2011-08-18,8.399999618530273,8.699999809265137,8.319999694824219,8.699999809265137,3899200.0 2011-08-19,8.119999885559082,8.529999732971191,8.09000015258789,8.210000038146973,2743200.0 2011-08-22,8.300000190734863,8.430000305175781,8.149999618530273,8.319999694824219,2685000.0 2011-08-23,8.649999618530273,8.670000076293945,8.15999984741211,8.359999656677246,3331000.0 2011-08-24,8.859999656677246,8.899999618530273,8.5600004196167,8.649999618530273,3524200.0 2011-08-25,8.609999656677246,8.989999771118164,8.569999694824219,8.90999984741211,1641500.0 2011-08-26,8.869999885559082,8.899999618530273,8.449999809265137,8.550000190734863,1668200.0 2011-08-29,9.260000228881836,9.34000015258789,8.970000267028809,9.0,2499700.0 2011-08-30,9.199999809265137,9.319999694824219,9.029999732971191,9.15999984741211,2207700.0 2011-08-31,9.239999771118164,9.489999771118164,9.119999885559082,9.289999961853027,3196200.0 2011-09-01,9.260000228881836,9.399999618530273,9.149999618530273,9.289999961853027,4987200.0 2011-09-02,8.880000114440918,9.239999771118164,8.800000190734863,9.069999694824219,2143900.0 2011-09-06,8.789999961853027,8.829999923706055,8.569999694824219,8.569999694824219,2789900.0 2011-09-07,9.100000381469727,9.130000114440918,8.890000343322754,8.949999809265137,2718200.0 2011-09-08,9.050000190734863,9.149999618530273,8.960000038146973,9.029999732971191,2532900.0 2011-09-09,8.880000114440918,8.979999542236328,8.770000457763672,8.9399995803833,4379400.0 2011-09-12,9.029999732971191,9.029999732971191,8.75,8.75,3476900.0 2011-09-13,9.329999923706055,9.390000343322754,9.010000228881836,9.010000228881836,3771200.0 2011-09-14,9.6899995803833,9.829999923706055,9.329999923706055,9.380000114440918,4899000.0 2011-09-15,9.84000015258789,9.880000114440918,9.649999618530273,9.789999961853027,2657800.0 2011-09-16,9.90999984741211,9.930000305175781,9.739999771118164,9.8100004196167,3264600.0 2011-09-19,9.8100004196167,9.859999656677246,9.5600004196167,9.729999542236328,2974700.0 2011-09-20,9.569999694824219,9.970000267028809,9.5600004196167,9.819999694824219,3312600.0 2011-09-21,9.510000228881836,9.869999885559082,9.510000228881836,9.609999656677246,3603600.0 2011-09-22,9.210000038146973,9.399999618530273,9.0600004196167,9.199999809265137,4940300.0 2011-09-23,9.390000343322754,9.399999618530273,9.0600004196167,9.180000305175781,5947300.0 2011-09-26,9.720000267028809,9.75,9.329999923706055,9.460000038146973,3948700.0 2011-09-27,9.829999923706055,10.100000381469727,9.75,9.9399995803833,3291200.0 2011-09-28,9.460000038146973,9.890000343322754,9.430000305175781,9.869999885559082,3731900.0 2011-09-29,9.579999923706055,9.739999771118164,9.289999961853027,9.649999618530273,2635100.0 2011-09-30,9.239999771118164,9.520000457763672,9.239999771118164,9.510000228881836,3006700.0 2011-10-03,9.0,9.399999618530273,8.8100004196167,9.199999809265137,4435600.0 2011-10-04,9.270000457763672,9.300000190734863,8.710000038146973,8.859999656677246,3648500.0 2011-10-05,9.34000015258789,9.4399995803833,9.100000381469727,9.270000457763672,3988500.0 2011-10-06,9.520000457763672,9.529999732971191,9.130000114440918,9.319999694824219,3088700.0 2011-10-07,9.489999771118164,9.670000076293945,9.380000114440918,9.5600004196167,2420600.0 2011-10-10,9.84000015258789,9.890000343322754,9.649999618530273,9.680000305175781,1750500.0 2011-10-11,9.930000305175781,10.039999961853027,9.770000457763672,9.770000457763672,3140200.0 2011-10-12,9.920000076293945,10.09000015258789,9.880000114440918,9.989999771118164,3163400.0 2011-10-13,9.989999771118164,10.050000190734863,9.779999732971191,9.819999694824219,1723100.0 2011-10-14,10.119999885559082,10.1899995803833,10.039999961853027,10.100000381469727,1280300.0 2011-10-17,9.930000305175781,10.109999656677246,9.890000343322754,10.079999923706055,1439200.0 2011-10-18,10.069999694824219,10.119999885559082,9.75,9.899999618530273,2243300.0 2011-10-19,9.960000038146973,10.079999923706055,9.920000076293945,10.039999961853027,2888700.0 2011-10-20,9.90999984741211,10.0600004196167,9.680000305175781,9.970000267028809,1865000.0 2011-10-21,10.15999984741211,10.239999771118164,9.960000038146973,10.020000457763672,1471900.0 2011-10-24,10.539999961853027,10.550000190734863,10.109999656677246,10.199999809265137,3161500.0 2011-10-25,10.34000015258789,10.529999732971191,10.289999961853027,10.470000267028809,2680700.0 2011-10-26,10.300000190734863,10.470000267028809,10.010000228881836,10.470000267028809,4179500.0 2011-10-27,11.149999618530273,11.34000015258789,10.539999961853027,10.739999771118164,16916900.0 2011-10-28,11.100000381469727,11.380000114440918,11.09000015258789,11.140000343322754,4037500.0 2011-10-31,11.069999694824219,11.229999542236328,10.880000114440918,11.010000228881836,4485600.0 2011-11-01,10.800000190734863,10.960000038146973,10.600000381469727,10.65999984741211,4119700.0 2011-11-02,10.920000076293945,11.109999656677246,10.800000190734863,10.90999984741211,2621800.0 2011-11-03,11.119999885559082,11.1899995803833,10.880000114440918,11.050000190734863,4250800.0 2011-11-04,11.09000015258789,11.1899995803833,10.9399995803833,10.970000267028809,4817500.0 2011-11-07,11.0,11.09000015258789,10.819999694824219,11.050000190734863,3086900.0 2011-11-08,11.300000190734863,11.350000381469727,10.949999809265137,11.050000190734863,3030200.0 2011-11-09,11.130000114440918,11.1899995803833,10.949999809265137,11.010000228881836,4278900.0 2011-11-10,11.260000228881836,11.279999732971191,11.0,11.229999542236328,3155700.0 2011-11-11,11.489999771118164,11.649999618530273,11.34000015258789,11.34000015258789,3129200.0 2011-11-14,11.40999984741211,11.59000015258789,11.289999961853027,11.460000038146973,2997800.0 2011-11-15,11.569999694824219,11.720000267028809,11.329999923706055,11.34000015258789,3607700.0 2011-11-16,11.3100004196167,11.680000305175781,11.289999961853027,11.479999542236328,3908200.0 2011-11-17,11.100000381469727,11.319999694824219,11.0,11.3100004196167,3378700.0 2011-11-18,11.039999961853027,11.220000267028809,11.039999961853027,11.170000076293945,3405300.0 2011-11-21,10.710000038146973,10.920000076293945,10.600000381469727,10.880000114440918,4001800.0 2011-11-22,10.59000015258789,10.789999961853027,10.510000228881836,10.670000076293945,1684800.0 2011-11-23,10.289999961853027,10.5,10.289999961853027,10.489999771118164,1997700.0 2011-11-25,10.180000305175781,10.380000114440918,10.149999618530273,10.260000228881836,779300.0 2011-11-28,10.460000038146973,10.539999961853027,10.319999694824219,10.5,2649300.0 2011-11-29,10.3100004196167,10.449999809265137,10.270000457763672,10.270000457763672,3111200.0 2011-11-30,10.9399995803833,10.9399995803833,10.40999984741211,10.40999984741211,4866800.0 2011-12-01,10.760000228881836,11.029999732971191,10.729999542236328,10.880000114440918,3980500.0 2011-12-02,10.819999694824219,11.029999732971191,10.8100004196167,10.930000305175781,2443400.0 2011-12-05,10.989999771118164,11.149999618530273,10.890000343322754,10.989999771118164,2904300.0 2011-12-06,10.90999984741211,11.020000457763672,10.819999694824219,10.989999771118164,2048200.0 2011-12-07,10.920000076293945,10.970000267028809,10.579999923706055,10.829999923706055,3189400.0 2011-12-08,10.680000305175781,10.930000305175781,10.670000076293945,10.819999694824219,2415300.0 2011-12-09,10.890000343322754,10.989999771118164,10.65999984741211,10.680000305175781,2711400.0 2011-12-12,10.59000015258789,10.779999732971191,10.510000228881836,10.75,2029800.0 2011-12-13,10.329999923706055,10.75,10.270000457763672,10.630000114440918,1903400.0 2011-12-14,10.15999984741211,10.300000190734863,10.050000190734863,10.239999771118164,2352400.0 2011-12-15,10.15999984741211,10.270000457763672,10.079999923706055,10.270000457763672,1602000.0 2011-12-16,10.359999656677246,10.510000228881836,10.220000267028809,10.229999542236328,3292000.0 2011-12-19,10.119999885559082,10.40999984741211,10.069999694824219,10.399999618530273,2118800.0 2011-12-20,10.539999961853027,10.539999961853027,10.25,10.279999732971191,1701500.0 2011-12-21,10.350000381469727,10.470000267028809,10.050000190734863,10.470000267028809,3316000.0 2011-12-22,10.5,10.569999694824219,10.319999694824219,10.380000114440918,1772600.0 2011-12-23,10.520000457763672,10.550000190734863,10.420000076293945,10.510000228881836,700400.0 2011-12-27,10.390000343322754,10.609999656677246,10.380000114440918,10.5,1962900.0 2011-12-28,10.130000114440918,10.550000190734863,10.09000015258789,10.390000343322754,1979100.0 2011-12-29,10.34000015258789,10.390000343322754,10.180000305175781,10.1899995803833,1103200.0 2011-12-30,10.399999618530273,10.489999771118164,10.359999656677246,10.369999885559082,1692200.0 2012-01-03,10.34000015258789,10.729999542236328,10.319999694824219,10.59000015258789,2733200.0 2012-01-04,10.0600004196167,10.319999694824219,10.050000190734863,10.300000190734863,1896000.0 2012-01-05,10.369999885559082,10.399999618530273,9.899999618530273,10.079999923706055,2968800.0 2012-01-06,10.1899995803833,10.350000381469727,10.180000305175781,10.350000381469727,1824600.0 2012-01-09,10.050000190734863,10.229999542236328,10.0,10.199999809265137,2178000.0 2012-01-10,10.149999618530273,10.239999771118164,10.09000015258789,10.130000114440918,2020000.0 2012-01-11,10.220000267028809,10.5600004196167,10.050000190734863,10.5600004196167,1790400.0 2012-01-12,10.170000076293945,10.270000457763672,10.0600004196167,10.229999542236328,1368100.0 2012-01-13,9.920000076293945,10.079999923706055,9.84000015258789,10.079999923706055,3751400.0 2012-01-17,9.960000038146973,10.039999961853027,9.920000076293945,9.989999771118164,4265200.0 2012-01-18,10.369999885559082,10.369999885559082,9.899999618530273,9.979999542236328,2825800.0 2012-01-19,10.760000228881836,10.779999732971191,10.390000343322754,10.710000038146973,4811400.0 2012-01-20,10.619999885559082,10.800000190734863,10.569999694824219,10.760000228881836,2491700.0 2012-01-23,10.529999732971191,10.739999771118164,10.449999809265137,10.600000381469727,1689000.0 2012-01-24,10.739999771118164,10.75,10.449999809265137,10.449999809265137,4998100.0 2012-01-25,10.6899995803833,10.75,10.510000228881836,10.720000267028809,2982600.0 2012-01-26,10.699999809265137,10.789999961853027,10.550000190734863,10.75,3378800.0 2012-01-27,10.670000076293945,10.850000381469727,10.630000114440918,10.65999984741211,2155500.0 2012-01-30,10.550000190734863,10.6899995803833,10.479999542236328,10.550000190734863,2125400.0 2012-01-31,10.5600004196167,10.65999984741211,10.460000038146973,10.630000114440918,5201100.0 2012-02-01,10.800000190734863,10.850000381469727,10.5,10.649999618530273,2694100.0 2012-02-02,11.640000343322754,11.84000015258789,11.199999809265137,11.210000038146973,14097900.0 2012-02-03,11.729999542236328,11.84000015258789,11.630000114440918,11.739999771118164,6308800.0 2012-02-06,11.619999885559082,11.75,11.59000015258789,11.600000381469727,2903900.0 2012-02-07,11.739999771118164,11.770000457763672,11.550000190734863,11.609999656677246,3507400.0 2012-02-08,11.760000228881836,11.789999961853027,11.640000343322754,11.770000457763672,2237700.0 2012-02-09,12.0,12.0,11.6899995803833,11.779999732971191,4276100.0 2012-02-10,11.770000457763672,11.899999618530273,11.710000038146973,11.819999694824219,1711600.0 2012-02-13,11.699999809265137,11.989999771118164,11.640000343322754,11.930000305175781,2647000.0 2012-02-14,11.829999923706055,11.829999923706055,11.579999923706055,11.670000076293945,2707100.0 2012-02-15,11.9399995803833,11.9399995803833,11.760000228881836,11.859999656677246,4234300.0 2012-02-16,12.029999732971191,12.0600004196167,11.84000015258789,11.960000038146973,3136100.0 2012-02-17,11.9399995803833,12.069999694824219,11.829999923706055,12.0600004196167,3213700.0 2012-02-21,11.979999542236328,12.109999656677246,11.890000343322754,11.960000038146973,4975700.0 2012-02-22,11.800000190734863,12.09000015258789,11.760000228881836,11.979999542236328,4029400.0 2012-02-23,11.899999618530273,11.960000038146973,11.619999885559082,11.779999732971191,2925100.0 2012-02-24,11.8100004196167,11.979999542236328,11.789999961853027,11.90999984741211,1436400.0 2012-02-27,11.819999694824219,11.899999618530273,11.600000381469727,11.760000228881836,2561100.0 2012-02-28,11.75,11.9399995803833,11.649999618530273,11.869999885559082,2930500.0 2012-02-29,11.770000457763672,11.890000343322754,11.65999984741211,11.760000228881836,2937000.0 2012-03-01,11.920000076293945,11.970000267028809,11.710000038146973,11.850000381469727,2817900.0 2012-03-02,11.630000114440918,11.949999809265137,11.59000015258789,11.90999984741211,2428600.0 2012-03-05,11.510000228881836,11.649999618530273,11.369999885559082,11.630000114440918,4671900.0 2012-03-06,11.319999694824219,11.569999694824219,11.239999771118164,11.369999885559082,3066900.0 2012-03-07,11.5,11.520000457763672,11.319999694824219,11.359999656677246,1789900.0 2012-03-08,11.960000038146973,12.0,11.569999694824219,11.59000015258789,7244300.0 2012-03-09,12.010000228881836,12.25,11.9399995803833,11.949999809265137,3735600.0 2012-03-12,11.949999809265137,12.0600004196167,11.880000114440918,11.989999771118164,1614700.0 2012-03-13,12.279999732971191,12.289999961853027,11.989999771118164,12.0,3305200.0 2012-03-14,12.149999618530273,12.270000457763672,12.039999961853027,12.25,1755400.0 2012-03-15,12.399999618530273,12.40999984741211,12.069999694824219,12.149999618530273,5707300.0 2012-03-16,12.329999923706055,12.4399995803833,12.229999542236328,12.4399995803833,3060100.0 2012-03-19,12.420000076293945,12.600000381469727,12.279999732971191,12.34000015258789,2935700.0 2012-03-20,12.1899995803833,12.359999656677246,12.050000190734863,12.3100004196167,3043000.0 2012-03-21,12.180000305175781,12.289999961853027,12.100000381469727,12.1899995803833,2358000.0 2012-03-22,12.119999885559082,12.170000076293945,12.010000228881836,12.09000015258789,1559000.0 2012-03-23,12.020000457763672,12.149999618530273,11.869999885559082,12.130000114440918,2434100.0 2012-03-26,12.130000114440918,12.1899995803833,12.0,12.109999656677246,2156000.0 2012-03-27,12.140000343322754,12.220000267028809,12.050000190734863,12.100000381469727,1756000.0 2012-03-28,12.09000015258789,12.220000267028809,11.920000076293945,12.140000343322754,3956300.0 2012-03-29,11.890000343322754,12.050000190734863,11.8100004196167,12.010000228881836,3127100.0 2012-03-30,11.84000015258789,12.0,11.8100004196167,11.979999542236328,2146900.0 2012-04-02,11.890000343322754,11.920000076293945,11.6899995803833,11.829999923706055,3035500.0 2012-04-03,11.890000343322754,11.960000038146973,11.75,11.890000343322754,2727400.0 2012-04-04,11.760000228881836,11.850000381469727,11.720000267028809,11.789999961853027,2793300.0 2012-04-05,11.789999961853027,11.8100004196167,11.680000305175781,11.710000038146973,1198900.0 2012-04-09,11.569999694824219,11.640000343322754,11.40999984741211,11.640000343322754,1579700.0 2012-04-10,11.239999771118164,11.600000381469727,11.199999809265137,11.539999961853027,3325100.0 2012-04-11,11.380000114440918,11.510000228881836,11.3100004196167,11.34000015258789,1457000.0 2012-04-12,11.600000381469727,11.640000343322754,11.350000381469727,11.380000114440918,1805100.0 2012-04-13,11.510000228881836,11.640000343322754,11.460000038146973,11.529999732971191,2538700.0 2012-04-16,11.489999771118164,11.739999771118164,11.460000038146973,11.65999984741211,2152700.0 2012-04-17,11.779999732971191,11.829999923706055,11.569999694824219,11.600000381469727,2415000.0 2012-04-18,11.75,11.789999961853027,11.670000076293945,11.699999809265137,1823400.0 2012-04-19,11.5600004196167,11.899999618530273,11.430000305175781,11.699999809265137,2861700.0 2012-04-20,11.520000457763672,11.65999984741211,11.5,11.579999923706055,1371400.0 2012-04-23,11.350000381469727,11.399999618530273,11.170000076293945,11.399999618530273,3626800.0 2012-04-24,11.279999732971191,11.390000343322754,11.229999542236328,11.390000343322754,2180800.0 2012-04-25,11.670000076293945,11.699999809265137,11.329999923706055,11.420000076293945,3774500.0 2012-04-26,11.880000114440918,12.15999984741211,11.770000457763672,12.149999618530273,4341400.0 2012-04-27,11.859999656677246,11.90999984741211,11.6899995803833,11.869999885559082,2963600.0 2012-04-30,11.670000076293945,11.859999656677246,11.619999885559082,11.84000015258789,1951400.0 2012-05-01,11.680000305175781,11.869999885559082,11.609999656677246,11.630000114440918,2136300.0 2012-05-02,11.609999656677246,11.6899995803833,11.479999542236328,11.59000015258789,2991800.0 2012-05-03,11.460000038146973,11.6899995803833,11.399999618530273,11.640000343322754,1540000.0 2012-05-04,11.199999809265137,11.680000305175781,11.1899995803833,11.329999923706055,1792500.0 2012-05-07,11.079999923706055,11.199999809265137,11.050000190734863,11.140000343322754,1665600.0 2012-05-08,11.149999618530273,11.149999618530273,10.819999694824219,10.989999771118164,2481200.0 2012-05-09,11.130000114440918,11.199999809265137,10.970000267028809,11.039999961853027,2196100.0 2012-05-10,10.869999885559082,11.220000267028809,10.84000015258789,11.180000305175781,3600000.0 2012-05-11,10.90999984741211,11.050000190734863,10.8100004196167,10.84000015258789,2542100.0 2012-05-14,10.800000190734863,10.899999618530273,10.699999809265137,10.829999923706055,1726900.0 2012-05-15,10.789999961853027,11.010000228881836,10.739999771118164,10.779999732971191,2008100.0 2012-05-16,10.460000038146973,10.869999885559082,10.460000038146973,10.84000015258789,3020400.0 2012-05-17,10.109999656677246,10.539999961853027,10.09000015258789,10.449999809265137,5723900.0 2012-05-18,9.90999984741211,10.149999618530273,9.899999618530273,10.119999885559082,4254500.0 2012-05-21,10.239999771118164,10.3100004196167,9.829999923706055,9.970000267028809,3390000.0 2012-05-22,10.170000076293945,10.40999984741211,10.119999885559082,10.260000228881836,2544600.0 2012-05-23,10.329999923706055,10.369999885559082,10.020000457763672,10.09000015258789,2824800.0 2012-05-24,10.40999984741211,10.529999732971191,10.3100004196167,10.380000114440918,4937100.0 2012-05-25,10.289999961853027,10.470000267028809,10.25,10.399999618530273,2666800.0 2012-05-29,10.510000228881836,10.529999732971191,10.350000381469727,10.40999984741211,1955900.0 2012-05-30,10.25,10.4399995803833,10.199999809265137,10.40999984741211,2566900.0 2012-05-31,10.199999809265137,10.289999961853027,10.039999961853027,10.239999771118164,2079500.0 2012-06-01,9.789999961853027,10.079999923706055,9.770000457763672,9.949999809265137,3692100.0 2012-06-04,9.859999656677246,9.899999618530273,9.729999542236328,9.84000015258789,3075600.0 2012-06-05,10.09000015258789,10.15999984741211,9.739999771118164,9.800000190734863,2717400.0 2012-06-06,10.539999961853027,10.569999694824219,10.149999618530273,10.199999809265137,3692300.0 2012-06-07,10.470000267028809,10.6899995803833,10.449999809265137,10.609999656677246,2682500.0 2012-06-08,10.539999961853027,10.550000190734863,10.350000381469727,10.479999542236328,1299800.0 2012-06-11,10.40999984741211,10.6899995803833,10.390000343322754,10.640000343322754,3302400.0 2012-06-12,10.479999542236328,10.510000228881836,10.260000228881836,10.4399995803833,2948300.0 2012-06-13,10.329999923706055,10.550000190734863,10.260000228881836,10.430000305175781,1629300.0 2012-06-14,10.5,10.569999694824219,10.260000228881836,10.350000381469727,2455900.0 2012-06-15,10.829999923706055,10.859999656677246,10.460000038146973,10.5,2912100.0 2012-06-18,10.789999961853027,10.819999694824219,10.550000190734863,10.729999542236328,2789200.0 2012-06-19,10.90999984741211,11.010000228881836,10.819999694824219,10.859999656677246,3867400.0 2012-06-20,10.789999961853027,10.930000305175781,10.739999771118164,10.880000114440918,4381800.0 2012-06-21,10.539999961853027,10.84000015258789,10.520000457763672,10.819999694824219,3478500.0 2012-06-22,10.680000305175781,10.699999809265137,10.5,10.600000381469727,2803700.0 2012-06-25,10.40999984741211,10.5600004196167,10.319999694824219,10.5,1742300.0 2012-06-26,10.569999694824219,10.630000114440918,10.390000343322754,10.399999618530273,2773700.0 2012-06-27,10.5,10.649999618530273,10.449999809265137,10.5600004196167,3073500.0 2012-06-28,10.489999771118164,10.5,10.270000457763672,10.399999618530273,2810200.0 2012-06-29,10.989999771118164,11.0,10.6899995803833,10.6899995803833,4707300.0 2012-07-02,11.229999542236328,11.34000015258789,10.960000038146973,11.079999923706055,4500400.0 2012-07-03,11.520000457763672,11.609999656677246,11.199999809265137,11.25,2687100.0 2012-07-05,11.710000038146973,11.739999771118164,11.449999809265137,11.449999809265137,3472900.0 2012-07-06,11.420000076293945,11.630000114440918,11.319999694824219,11.579999923706055,2493800.0 2012-07-09,11.180000305175781,11.489999771118164,11.130000114440918,11.380000114440918,3064600.0 2012-07-10,11.020000457763672,11.390000343322754,10.960000038146973,11.300000190734863,4311600.0 2012-07-11,11.039999961853027,11.229999542236328,10.890000343322754,11.050000190734863,4381500.0 2012-07-12,10.859999656677246,11.09000015258789,10.829999923706055,10.970000267028809,6820400.0 2012-07-13,11.050000190734863,11.0600004196167,10.84000015258789,10.899999618530273,4262000.0 2012-07-16,11.170000076293945,11.3100004196167,10.890000343322754,10.989999771118164,3576600.0 2012-07-17,11.229999542236328,11.359999656677246,11.09000015258789,11.199999809265137,2782800.0 2012-07-18,11.5,11.579999923706055,11.220000267028809,11.25,2880300.0 2012-07-19,11.710000038146973,11.760000228881836,11.569999694824219,11.59000015258789,3323000.0 2012-07-20,11.569999694824219,11.729999542236328,11.550000190734863,11.649999618530273,2826600.0 2012-07-23,11.470000267028809,11.520000457763672,11.210000038146973,11.34000015258789,3455300.0 2012-07-24,11.229999542236328,11.5,11.149999618530273,11.470000267028809,6777900.0 2012-07-25,11.420000076293945,11.539999961853027,11.140000343322754,11.3100004196167,7910500.0 2012-07-26,12.020000457763672,12.130000114440918,11.510000228881836,11.760000228881836,7453600.0 2012-07-27,12.390000343322754,12.430000305175781,11.739999771118164,11.739999771118164,4351300.0 2012-07-30,12.239999771118164,12.289999961853027,12.119999885559082,12.149999618530273,3799000.0 2012-07-31,12.220000267028809,12.390000343322754,12.149999618530273,12.149999618530273,4074300.0 2012-08-01,12.210000038146973,12.34000015258789,12.109999656677246,12.239999771118164,3897000.0 2012-08-02,12.239999771118164,12.270000457763672,12.020000457763672,12.119999885559082,4144800.0 2012-08-03,12.430000305175781,12.489999771118164,12.3100004196167,12.399999618530273,3905500.0 2012-08-06,12.390000343322754,12.5,12.359999656677246,12.430000305175781,3751100.0 2012-08-07,12.390000343322754,12.5,12.350000381469727,12.420000076293945,3656700.0 2012-08-08,12.4399995803833,12.489999771118164,12.300000190734863,12.369999885559082,2738700.0 2012-08-09,12.579999923706055,12.65999984741211,12.430000305175781,12.4399995803833,3554400.0 2012-08-10,12.5600004196167,12.649999618530273,12.460000038146973,12.550000190734863,2272000.0 2012-08-13,12.529999732971191,12.640000343322754,12.449999809265137,12.470000267028809,3675000.0 2012-08-14,12.380000114440918,12.649999618530273,12.329999923706055,12.5600004196167,1701700.0 2012-08-15,12.539999961853027,12.579999923706055,12.289999961853027,12.300000190734863,2184200.0 2012-08-16,12.649999618530273,12.710000038146973,12.460000038146973,12.510000228881836,1586900.0 2012-08-17,12.779999732971191,12.800000190734863,12.600000381469727,12.640000343322754,1907700.0 2012-08-20,12.760000228881836,12.8100004196167,12.5600004196167,12.6899995803833,2843500.0 2012-08-21,12.84000015258789,13.0,12.609999656677246,12.75,3008800.0 2012-08-22,12.869999885559082,12.920000076293945,12.680000305175781,12.770000457763672,2588600.0 2012-08-23,12.899999618530273,13.050000190734863,12.8100004196167,12.850000381469727,3370500.0 2012-08-24,12.729999542236328,12.899999618530273,12.710000038146973,12.880000114440918,2062000.0 2012-08-27,12.770000457763672,12.84000015258789,12.680000305175781,12.84000015258789,2396800.0 2012-08-28,13.069999694824219,13.100000381469727,12.710000038146973,12.760000228881836,3997400.0 2012-08-29,13.020000457763672,13.09000015258789,12.920000076293945,13.029999732971191,1697400.0 2012-08-30,12.84000015258789,13.0,12.829999923706055,12.920000076293945,1374600.0 2012-08-31,13.199999809265137,13.220000267028809,12.829999923706055,12.949999809265137,3041500.0 2012-09-04,13.390000343322754,13.40999984741211,13.100000381469727,13.15999984741211,3257700.0 2012-09-05,13.420000076293945,13.489999771118164,13.3100004196167,13.350000381469727,3119800.0 2012-09-06,13.479999542236328,13.539999961853027,13.449999809265137,13.479999542236328,2133900.0 2012-09-07,13.539999961853027,13.5600004196167,13.34000015258789,13.449999809265137,2614900.0 2012-09-10,13.649999618530273,13.6899995803833,13.479999542236328,13.59000015258789,3869600.0 2012-09-11,13.489999771118164,13.640000343322754,13.479999542236328,13.619999885559082,1998300.0 2012-09-12,13.609999656677246,13.649999618530273,13.489999771118164,13.489999771118164,2108700.0 2012-09-13,13.609999656677246,13.789999961853027,13.529999732971191,13.569999694824219,5344700.0 2012-09-14,13.539999961853027,13.720000267028809,13.399999618530273,13.600000381469727,4063500.0 2012-09-17,13.489999771118164,13.579999923706055,13.430000305175781,13.5600004196167,1915800.0 2012-09-18,13.399999618530273,13.460000038146973,13.329999923706055,13.430000305175781,2207300.0 2012-09-19,13.430000305175781,13.479999542236328,13.289999961853027,13.319999694824219,1996600.0 2012-09-20,13.329999923706055,13.390000343322754,13.210000038146973,13.350000381469727,1697400.0 2012-09-21,13.319999694824219,13.5600004196167,13.319999694824219,13.4399995803833,3367900.0 2012-09-24,13.130000114440918,13.289999961853027,13.100000381469727,13.270000457763672,1576800.0 2012-09-25,12.859999656677246,13.199999809265137,12.779999732971191,13.140000343322754,4175100.0 2012-09-26,12.800000190734863,12.960000038146973,12.539999961853027,12.850000381469727,2371300.0 2012-09-27,12.899999618530273,12.930000305175781,12.729999542236328,12.880000114440918,3125400.0 2012-09-28,12.869999885559082,12.989999771118164,12.739999771118164,12.869999885559082,2625600.0 2012-10-01,12.680000305175781,12.890000343322754,12.470000267028809,12.859999656677246,3755200.0 2012-10-02,12.800000190734863,12.84000015258789,12.609999656677246,12.710000038146973,2642400.0 2012-10-03,12.890000343322754,13.029999732971191,12.770000457763672,12.859999656677246,2031900.0 2012-10-04,13.0,13.020000457763672,12.850000381469727,12.90999984741211,2030800.0 2012-10-05,12.84000015258789,13.149999618530273,12.789999961853027,13.079999923706055,1788200.0 2012-10-08,12.670000076293945,12.899999618530273,12.65999984741211,12.760000228881836,2025200.0 2012-10-09,12.579999923706055,12.680000305175781,12.380000114440918,12.680000305175781,2864600.0 2012-10-10,12.489999771118164,12.699999809265137,12.40999984741211,12.569999694824219,2194500.0 2012-10-11,12.600000381469727,12.65999984741211,12.4399995803833,12.550000190734863,2195000.0 2012-10-12,12.510000228881836,12.619999885559082,12.369999885559082,12.550000190734863,2059200.0 2012-10-15,12.5600004196167,12.680000305175781,12.449999809265137,12.489999771118164,2062600.0 2012-10-16,12.970000267028809,13.0,12.649999618530273,12.670000076293945,2303500.0 2012-10-17,12.819999694824219,12.970000267028809,12.819999694824219,12.920000076293945,1409200.0 2012-10-18,12.720000267028809,12.869999885559082,12.65999984741211,12.819999694824219,1488800.0 2012-10-19,12.609999656677246,12.75,12.510000228881836,12.680000305175781,1887800.0 2012-10-22,12.390000343322754,12.630000114440918,12.319999694824219,12.569999694824219,2427800.0 2012-10-23,12.420000076293945,12.479999542236328,12.079999923706055,12.260000228881836,3179500.0 2012-10-24,12.710000038146973,12.869999885559082,12.380000114440918,12.489999771118164,4317700.0 2012-10-25,12.729999542236328,12.90999984741211,11.609999656677246,12.8100004196167,10642700.0 2012-10-26,12.800000190734863,12.869999885559082,12.390000343322754,12.390000343322754,3780700.0 2012-10-31,12.649999618530273,12.800000190734863,12.59000015258789,12.789999961853027,2067700.0 2012-11-01,13.100000381469727,13.100000381469727,12.489999771118164,12.770000457763672,3886200.0 2012-11-02,12.989999771118164,13.130000114440918,12.920000076293945,13.109999656677246,3559000.0 2012-11-05,12.829999923706055,12.960000038146973,12.720000267028809,12.899999618530273,2470500.0 2012-11-06,13.100000381469727,13.220000267028809,12.90999984741211,12.930000305175781,2881800.0 2012-11-07,12.770000457763672,13.050000190734863,12.720000267028809,12.979999542236328,1788700.0 2012-11-08,12.619999885559082,12.869999885559082,12.569999694824219,12.75,2830300.0 2012-11-09,12.609999656677246,12.779999732971191,12.529999732971191,12.600000381469727,1219700.0 2012-11-12,12.529999732971191,12.75,12.5,12.680000305175781,1291500.0 2012-11-13,12.5600004196167,12.6899995803833,12.4399995803833,12.479999542236328,1618500.0 2012-11-14,12.430000305175781,12.680000305175781,12.380000114440918,12.619999885559082,1582000.0 2012-11-15,12.260000228881836,12.630000114440918,12.220000267028809,12.399999618530273,3346000.0 2012-11-16,12.40999984741211,12.489999771118164,12.149999618530273,12.300000190734863,1642100.0 2012-11-19,12.670000076293945,12.729999542236328,12.489999771118164,12.5600004196167,1359300.0 2012-11-20,12.649999618530273,12.729999542236328,12.550000190734863,12.65999984741211,1595000.0 2012-11-21,12.899999618530273,12.970000267028809,12.640000343322754,12.710000038146973,2360300.0 2012-11-23,13.0,13.0600004196167,12.859999656677246,12.899999618530273,738200.0 2012-11-26,12.949999809265137,12.970000267028809,12.779999732971191,12.960000038146973,1649400.0 2012-11-27,12.789999961853027,12.960000038146973,12.6899995803833,12.899999618530273,1047300.0 2012-11-28,12.970000267028809,12.979999542236328,12.539999961853027,12.710000038146973,1611200.0 2012-11-29,12.899999618530273,13.029999732971191,12.869999885559082,12.979999542236328,1633200.0 2012-11-30,12.75,12.920000076293945,12.609999656677246,12.880000114440918,2433600.0 2012-12-03,12.699999809265137,12.84000015258789,12.609999656677246,12.800000190734863,1075300.0 2012-12-04,12.739999771118164,12.770000457763672,12.520000457763672,12.710000038146973,1824000.0 2012-12-05,12.800000190734863,12.84000015258789,12.550000190734863,12.829999923706055,1624000.0 2012-12-06,12.880000114440918,12.90999984741211,12.720000267028809,12.770000457763672,1654700.0 2012-12-07,12.960000038146973,13.010000228881836,12.760000228881836,12.90999984741211,1743400.0 2012-12-10,13.09000015258789,13.119999885559082,12.899999618530273,12.930000305175781,1647500.0 2012-12-11,13.140000343322754,13.279999732971191,13.09000015258789,13.140000343322754,1327500.0 2012-12-12,13.09000015258789,13.25,13.029999732971191,13.199999809265137,2352000.0 2012-12-13,13.010000228881836,13.170000076293945,12.859999656677246,13.069999694824219,1882200.0 2012-12-14,13.180000305175781,13.1899995803833,12.960000038146973,12.960000038146973,1742100.0 2012-12-17,13.350000381469727,13.460000038146973,13.170000076293945,13.199999809265137,2617000.0 2012-12-18,13.40999984741211,13.460000038146973,13.279999732971191,13.390000343322754,2098200.0 2012-12-19,13.359999656677246,13.470000267028809,13.34000015258789,13.390000343322754,2488500.0 2012-12-20,13.5,13.550000190734863,13.369999885559082,13.399999618530273,1238900.0 2012-12-21,13.470000267028809,13.470000267028809,13.130000114440918,13.239999771118164,4299100.0 2012-12-24,13.569999694824219,13.600000381469727,13.34000015258789,13.470000267028809,1299700.0 2012-12-26,13.350000381469727,13.600000381469727,13.25,13.579999923706055,1547400.0 2012-12-27,13.430000305175781,13.520000457763672,13.3100004196167,13.380000114440918,1808600.0 2012-12-28,13.4399995803833,13.609999656677246,13.329999923706055,13.350000381469727,1328300.0 2012-12-31,13.510000228881836,13.539999961853027,13.369999885559082,13.380000114440918,1524600.0 2013-01-02,14.0,14.0,13.65999984741211,13.739999771118164,5474700.0 2013-01-03,13.630000114440918,14.0,13.5600004196167,14.0,2993300.0 2013-01-04,13.430000305175781,13.729999542236328,13.350000381469727,13.729999542236328,2856300.0 2013-01-07,13.40999984741211,13.470000267028809,13.329999923706055,13.4399995803833,4049100.0 2013-01-08,13.680000305175781,13.729999542236328,13.449999809265137,13.470000267028809,7026500.0 2013-01-09,13.779999732971191,13.9399995803833,13.630000114440918,13.6899995803833,2904800.0 2013-01-10,13.84000015258789,13.949999809265137,13.760000228881836,13.869999885559082,2184100.0 2013-01-11,13.9399995803833,13.989999771118164,13.800000190734863,13.859999656677246,2128300.0 2013-01-14,14.020000457763672,14.039999961853027,13.850000381469727,13.899999618530273,3588300.0 2013-01-15,13.890000343322754,14.0,13.890000343322754,13.970000267028809,2213300.0 2013-01-16,14.130000114440918,14.149999618530273,13.899999618530273,13.989999771118164,3342600.0 2013-01-17,14.210000038146973,14.289999961853027,14.09000015258789,14.119999885559082,2649600.0 2013-01-18,14.0,14.25,13.989999771118164,14.239999771118164,2116200.0 2013-01-22,14.0,14.050000190734863,13.90999984741211,14.029999732971191,1756900.0 2013-01-23,14.020000457763672,14.140000343322754,13.970000267028809,14.0,2265600.0 2013-01-24,13.899999618530273,14.09000015258789,13.859999656677246,13.989999771118164,2699000.0 2013-01-25,14.199999809265137,14.220000267028809,13.920000076293945,13.979999542236328,2495600.0 2013-01-28,14.119999885559082,14.300000190734863,14.0600004196167,14.170000076293945,1905000.0 2013-01-29,14.039999961853027,14.170000076293945,13.930000305175781,14.100000381469727,2204600.0 2013-01-30,13.9399995803833,14.0600004196167,13.880000114440918,13.979999542236328,2515500.0 2013-01-31,13.930000305175781,13.970000267028809,13.579999923706055,13.9399995803833,4894800.0 2013-02-01,14.149999618530273,14.229999542236328,13.899999618530273,13.960000038146973,2282700.0 2013-02-04,13.760000228881836,13.989999771118164,13.699999809265137,13.949999809265137,3844100.0 2013-02-05,13.819999694824219,13.899999618530273,13.760000228881836,13.84000015258789,2864800.0 2013-02-06,14.050000190734863,14.050000190734863,13.710000038146973,13.789999961853027,2320000.0 2013-02-07,13.90999984741211,14.039999961853027,13.850000381469727,14.020000457763672,2009900.0 2013-02-08,14.15999984741211,14.15999984741211,13.899999618530273,13.960000038146973,1716600.0 2013-02-11,14.220000267028809,14.270000457763672,14.09000015258789,14.180000305175781,3221900.0 2013-02-12,14.359999656677246,14.5,14.15999984741211,14.180000305175781,3306800.0 2013-02-13,14.25,14.399999618530273,14.140000343322754,14.350000381469727,2253100.0 2013-02-14,14.199999809265137,14.329999923706055,14.170000076293945,14.210000038146973,1382300.0 2013-02-15,14.270000457763672,14.3100004196167,14.170000076293945,14.229999542236328,2511700.0 2013-02-19,14.25,14.319999694824219,14.140000343322754,14.229999542236328,2447700.0 2013-02-20,14.130000114440918,14.229999542236328,14.020000457763672,14.1899995803833,2683900.0 2013-02-21,14.229999542236328,14.4399995803833,14.130000114440918,14.140000343322754,4932600.0 2013-02-22,14.359999656677246,14.420000076293945,14.229999542236328,14.270000457763672,1574400.0 2013-02-25,14.1899995803833,14.539999961853027,14.180000305175781,14.420000076293945,2041600.0 2013-02-26,14.010000228881836,14.229999542236328,13.920000076293945,14.1899995803833,4284000.0 2013-02-27,14.199999809265137,14.34000015258789,13.949999809265137,13.989999771118164,3954500.0 2013-02-28,14.15999984741211,14.229999542236328,14.100000381469727,14.199999809265137,3911500.0 2013-03-01,13.9399995803833,14.069999694824219,13.609999656677246,14.039999961853027,6134100.0 2013-03-04,14.3100004196167,14.3100004196167,13.890000343322754,13.920000076293945,3797200.0 2013-03-05,14.640000343322754,14.65999984741211,14.359999656677246,14.390000343322754,4441700.0 2013-03-06,14.699999809265137,14.8100004196167,14.640000343322754,14.649999618530273,2875400.0 2013-03-07,14.5600004196167,14.699999809265137,14.529999732971191,14.670000076293945,6813300.0 2013-03-08,14.479999542236328,14.670000076293945,14.319999694824219,14.670000076293945,4162800.0 2013-03-11,14.579999923706055,14.619999885559082,14.34000015258789,14.479999542236328,3096500.0 2013-03-12,14.050000190734863,14.239999771118164,13.859999656677246,14.09000015258789,8682300.0 2013-03-13,14.100000381469727,14.140000343322754,13.960000038146973,14.039999961853027,2938300.0 2013-03-14,14.100000381469727,14.199999809265137,14.020000457763672,14.100000381469727,2532700.0 2013-03-15,13.920000076293945,14.109999656677246,13.850000381469727,14.09000015258789,2534200.0 2013-03-18,13.600000381469727,13.84000015258789,12.569999694824219,13.6899995803833,4806000.0 2013-03-19,13.369999885559082,13.630000114440918,13.229999542236328,13.609999656677246,5422600.0 2013-03-20,13.390000343322754,13.5600004196167,13.319999694824219,13.470000267028809,2530300.0 2013-03-21,13.359999656677246,13.40999984741211,13.220000267028809,13.289999961853027,2147300.0 2013-03-22,13.319999694824219,13.460000038146973,13.149999618530273,13.359999656677246,2641000.0 2013-03-25,13.640000343322754,13.720000267028809,13.239999771118164,13.390000343322754,6090000.0 2013-03-26,13.739999771118164,13.75,13.550000190734863,13.680000305175781,2823700.0 2013-03-27,13.8100004196167,13.90999984741211,13.630000114440918,13.680000305175781,2797700.0 2013-03-28,13.930000305175781,13.930000305175781,13.779999732971191,13.84000015258789,1554400.0 2013-04-01,13.619999885559082,13.960000038146973,13.59000015258789,13.960000038146973,2413500.0 2013-04-02,13.5600004196167,13.800000190734863,13.539999961853027,13.65999984741211,1150300.0 2013-04-03,13.239999771118164,13.600000381469727,13.220000267028809,13.5600004196167,2534600.0 2013-04-04,13.420000076293945,13.470000267028809,13.180000305175781,13.270000457763672,1861800.0 2013-04-05,13.270000457763672,13.300000190734863,13.119999885559082,13.270000457763672,2381400.0 2013-04-08,13.3100004196167,13.319999694824219,13.170000076293945,13.260000228881836,1367900.0 2013-04-09,13.319999694824219,13.380000114440918,13.1899995803833,13.300000190734863,1687100.0 2013-04-10,13.510000228881836,13.529999732971191,13.3100004196167,13.3100004196167,1286100.0 2013-04-11,13.329999923706055,13.5,13.300000190734863,13.470000267028809,2093400.0 2013-04-12,13.359999656677246,13.399999618530273,13.199999809265137,13.329999923706055,1236600.0 2013-04-15,13.100000381469727,13.329999923706055,13.010000228881836,13.329999923706055,5996600.0 2013-04-16,12.979999542236328,13.210000038146973,12.960000038146973,13.180000305175781,3743500.0 2013-04-17,12.65999984741211,12.960000038146973,12.59000015258789,12.960000038146973,4015400.0 2013-04-18,12.539999961853027,12.699999809265137,12.510000228881836,12.699999809265137,2056100.0 2013-04-19,12.399999618530273,12.59000015258789,12.359999656677246,12.579999923706055,1499000.0 2013-04-22,12.5600004196167,12.600000381469727,12.329999923706055,12.430000305175781,1779100.0 2013-04-23,12.670000076293945,12.739999771118164,12.520000457763672,12.600000381469727,1219300.0 2013-04-24,12.720000267028809,12.760000228881836,12.529999732971191,12.649999618530273,3418800.0 2013-04-25,13.720000267028809,13.819999694824219,12.850000381469727,12.859999656677246,11329100.0 2013-04-26,13.649999618530273,13.859999656677246,13.600000381469727,13.75,2839000.0 2013-04-29,13.84000015258789,13.890000343322754,13.569999694824219,13.729999542236328,2344200.0 2013-04-30,13.800000190734863,13.90999984741211,13.670000076293945,13.800000190734863,2241200.0 2013-05-01,13.720000267028809,14.010000228881836,13.710000038146973,13.819999694824219,2224700.0 2013-05-02,13.819999694824219,13.880000114440918,13.699999809265137,13.710000038146973,1381500.0 2013-05-03,13.890000343322754,14.029999732971191,13.890000343322754,13.920000076293945,1168600.0 2013-05-06,13.84000015258789,13.90999984741211,13.729999542236328,13.859999656677246,2335900.0 2013-05-07,13.890000343322754,13.9399995803833,13.789999961853027,13.850000381469727,2634200.0 2013-05-08,13.899999618530273,13.930000305175781,13.800000190734863,13.84000015258789,1334200.0 2013-05-09,13.800000190734863,13.930000305175781,13.789999961853027,13.869999885559082,1191200.0 2013-05-10,13.9399995803833,13.979999542236328,13.8100004196167,13.84000015258789,1190500.0 2013-05-13,13.989999771118164,14.149999618530273,13.949999809265137,14.140000343322754,2025100.0 2013-05-14,14.09000015258789,14.1899995803833,13.970000267028809,14.020000457763672,1435900.0 2013-05-15,14.149999618530273,14.260000228881836,14.029999732971191,14.079999923706055,1654500.0 2013-05-16,14.359999656677246,14.430000305175781,14.140000343322754,14.140000343322754,3153700.0 2013-05-17,14.539999961853027,14.550000190734863,14.350000381469727,14.369999885559082,1943400.0 2013-05-20,14.600000381469727,14.65999984741211,14.470000267028809,14.5,2258800.0 2013-05-21,14.720000267028809,14.8100004196167,14.579999923706055,14.59000015258789,3032900.0 2013-05-22,14.640000343322754,14.989999771118164,14.59000015258789,14.6899995803833,7430900.0 2013-05-23,14.710000038146973,14.729999542236328,14.5,14.569999694824219,2703100.0 2013-05-24,14.6899995803833,14.699999809265137,14.460000038146973,14.680000305175781,2202600.0 2013-05-28,14.850000381469727,14.989999771118164,14.760000228881836,14.760000228881836,3817700.0 2013-05-29,14.869999885559082,14.9399995803833,14.680000305175781,14.760000228881836,2995800.0 2013-05-30,15.149999618530273,15.180000305175781,14.75,14.75,3097300.0 2013-05-31,15.130000114440918,15.319999694824219,15.020000457763672,15.079999923706055,2902600.0 2013-06-03,15.149999618530273,15.25,14.880000114440918,15.25,2969500.0 2013-06-04,14.989999771118164,15.270000457763672,14.84000015258789,15.180000305175781,3188000.0 2013-06-05,14.819999694824219,15.109999656677246,14.779999732971191,15.020000457763672,1811800.0 2013-06-06,14.930000305175781,14.979999542236328,14.789999961853027,14.84000015258789,2014800.0 2013-06-07,15.170000076293945,15.229999542236328,14.989999771118164,15.09000015258789,2195200.0 2013-06-10,15.050000190734863,15.319999694824219,15.020000457763672,15.300000190734863,2148400.0 2013-06-11,14.770000457763672,14.949999809265137,14.739999771118164,14.90999984741211,1792900.0 2013-06-12,14.739999771118164,14.859999656677246,14.65999984741211,14.800000190734863,1825200.0 2013-06-13,14.880000114440918,14.930000305175781,14.600000381469727,14.710000038146973,1614000.0 2013-06-14,14.800000190734863,14.949999809265137,14.800000190734863,14.90999984741211,999900.0 2013-06-17,15.050000190734863,15.09000015258789,14.869999885559082,14.90999984741211,1617200.0 2013-06-18,15.020000457763672,15.15999984741211,14.970000267028809,15.09000015258789,1827500.0 2013-06-19,14.829999923706055,15.020000457763672,14.8100004196167,15.010000228881836,1745100.0 2013-06-20,14.399999618530273,14.789999961853027,14.350000381469727,14.770000457763672,2164800.0 2013-06-21,14.369999885559082,14.4399995803833,14.119999885559082,14.4399995803833,3991600.0 2013-06-24,14.220000267028809,14.350000381469727,14.09000015258789,14.270000457763672,1875800.0 2013-06-25,14.260000228881836,14.34000015258789,14.079999923706055,14.289999961853027,4025100.0 2013-06-26,14.40999984741211,14.5,14.279999732971191,14.359999656677246,1967300.0 2013-06-27,14.600000381469727,14.630000114440918,14.40999984741211,14.479999542236328,1184400.0 2013-06-28,14.479999542236328,14.600000381469727,14.430000305175781,14.539999961853027,2098600.0 2013-07-01,14.609999656677246,14.6899995803833,14.510000228881836,14.600000381469727,1167000.0 2013-07-02,14.569999694824219,14.760000228881836,14.510000228881836,14.630000114440918,1399000.0 2013-07-03,14.59000015258789,14.680000305175781,14.510000228881836,14.520000457763672,1035900.0 2013-07-05,15.109999656677246,15.140000343322754,14.609999656677246,14.619999885559082,2755800.0 2013-07-08,15.0600004196167,15.199999809265137,15.010000228881836,15.109999656677246,2432600.0 2013-07-09,15.170000076293945,15.220000267028809,15.020000457763672,15.149999618530273,1207100.0 2013-07-10,15.270000457763672,15.329999923706055,15.130000114440918,15.130000114440918,2782200.0 2013-07-11,15.479999542236328,15.520000457763672,15.3100004196167,15.449999809265137,1972100.0 2013-07-12,15.619999885559082,15.699999809265137,15.460000038146973,15.520000457763672,2956500.0 2013-07-15,15.75,15.789999961853027,15.529999732971191,15.680000305175781,2002400.0 2013-07-16,15.720000267028809,15.819999694824219,15.65999984741211,15.75,1008100.0 2013-07-17,15.699999809265137,15.789999961853027,15.65999984741211,15.739999771118164,4980100.0 2013-07-18,15.75,15.960000038146973,15.649999618530273,15.680000305175781,2502600.0 2013-07-19,15.770000457763672,15.829999923706055,15.59000015258789,15.609999656677246,3769700.0 2013-07-22,15.649999618530273,15.859999656677246,15.640000343322754,15.800000190734863,2488600.0 2013-07-23,15.579999923706055,15.8100004196167,15.5,15.729999542236328,2052400.0 2013-07-24,15.399999618530273,15.609999656677246,15.260000228881836,15.609999656677246,3339200.0 2013-07-25,14.880000114440918,15.460000038146973,14.720000267028809,15.460000038146973,7239300.0 2013-07-26,14.479999542236328,14.890000343322754,14.390000343322754,14.890000343322754,9619200.0 2013-07-29,14.34000015258789,14.479999542236328,14.3100004196167,14.40999984741211,2523300.0 2013-07-30,14.4399995803833,14.489999771118164,14.15999984741211,14.359999656677246,4563100.0 2013-07-31,14.579999923706055,14.710000038146973,14.489999771118164,14.5,3127200.0 2013-08-01,14.960000038146973,15.0600004196167,14.649999618530273,14.6899995803833,4713100.0 2013-08-02,14.9399995803833,15.0,14.8100004196167,15.0,1934100.0 2013-08-05,14.779999732971191,14.930000305175781,14.670000076293945,14.829999923706055,2068300.0 2013-08-06,14.5,14.8100004196167,14.399999618530273,14.779999732971191,2325400.0 2013-08-07,14.399999618530273,14.510000228881836,14.25,14.489999771118164,2273900.0 2013-08-08,14.420000076293945,14.460000038146973,14.180000305175781,14.449999809265137,3356500.0 2013-08-09,14.229999542236328,14.470000267028809,14.180000305175781,14.420000076293945,2532700.0 2013-08-12,14.260000228881836,14.329999923706055,14.039999961853027,14.15999984741211,5842400.0 2013-08-13,14.210000038146973,14.329999923706055,14.140000343322754,14.210000038146973,2376000.0 2013-08-14,14.420000076293945,14.4399995803833,14.020000457763672,14.199999809265137,5769400.0 2013-08-15,14.420000076293945,14.470000267028809,14.180000305175781,14.380000114440918,9739400.0 2013-08-16,14.369999885559082,14.550000190734863,14.329999923706055,14.350000381469727,4780000.0 2013-08-19,14.300000190734863,14.569999694824219,14.260000228881836,14.289999961853027,4696600.0 2013-08-20,14.300000190734863,14.390000343322754,14.220000267028809,14.279999732971191,3972600.0 2013-08-21,14.0,14.279999732971191,14.0,14.279999732971191,3209000.0 2013-08-22,14.100000381469727,14.170000076293945,13.880000114440918,14.0600004196167,1434600.0 2013-08-23,14.0600004196167,14.130000114440918,13.930000305175781,14.130000114440918,3488500.0 2013-08-26,14.0,14.149999618530273,13.970000267028809,14.050000190734863,8238900.0 2013-08-27,13.6899995803833,13.970000267028809,13.609999656677246,13.9399995803833,2791700.0 2013-08-28,13.5600004196167,13.760000228881836,13.550000190734863,13.699999809265137,2152200.0 2013-08-29,13.670000076293945,13.729999542236328,13.550000190734863,13.579999923706055,1754400.0 2013-08-30,13.470000267028809,13.680000305175781,13.420000076293945,13.680000305175781,3717900.0 2013-09-03,13.270000457763672,13.640000343322754,13.130000114440918,13.5600004196167,4398600.0 2013-09-04,13.420000076293945,13.470000267028809,13.199999809265137,13.289999961853027,5492200.0 2013-09-05,13.460000038146973,13.5600004196167,13.380000114440918,13.449999809265137,2047900.0 2013-09-06,13.270000457763672,13.520000457763672,13.229999542236328,13.520000457763672,4702900.0 2013-09-09,13.369999885559082,13.489999771118164,13.239999771118164,13.329999923706055,3411000.0 2013-09-10,13.510000228881836,13.5600004196167,13.359999656677246,13.40999984741211,2305400.0 2013-09-11,13.5,13.550000190734863,13.40999984741211,13.479999542236328,2089900.0 2013-09-12,13.880000114440918,13.930000305175781,13.59000015258789,13.609999656677246,5062200.0 2013-09-13,13.789999961853027,13.970000267028809,13.739999771118164,13.920000076293945,2493300.0 2013-09-16,13.6899995803833,13.970000267028809,13.609999656677246,13.949999809265137,3146800.0 2013-09-17,14.0,14.069999694824219,13.649999618530273,13.65999984741211,2944100.0 2013-09-18,14.069999694824219,14.069999694824219,13.869999885559082,14.039999961853027,3015000.0 2013-09-19,13.880000114440918,14.100000381469727,13.829999923706055,14.100000381469727,5478300.0 2013-09-20,13.609999656677246,13.90999984741211,13.579999923706055,13.899999618530273,6431100.0 2013-09-23,13.550000190734863,13.65999984741211,13.460000038146973,13.609999656677246,2480300.0 2013-09-24,13.600000381469727,13.65999984741211,13.420000076293945,13.550000190734863,1945200.0 2013-09-25,13.569999694824219,13.720000267028809,13.489999771118164,13.59000015258789,1843100.0 2013-09-26,13.539999961853027,13.680000305175781,13.470000267028809,13.600000381469727,2070400.0 2013-09-27,13.550000190734863,13.59000015258789,13.369999885559082,13.510000228881836,2341000.0 2013-09-30,13.510000228881836,13.5600004196167,13.300000190734863,13.420000076293945,2402900.0 2013-10-01,13.600000381469727,13.729999542236328,13.4399995803833,13.5,3648400.0 2013-10-02,13.359999656677246,13.5600004196167,13.300000190734863,13.5600004196167,1340000.0 2013-10-03,13.25,13.380000114440918,13.069999694824219,13.369999885559082,2898900.0 2013-10-04,13.399999618530273,13.4399995803833,13.199999809265137,13.229999542236328,1156200.0 2013-10-07,13.1899995803833,13.420000076293945,13.1899995803833,13.319999694824219,2105400.0 2013-10-08,13.029999732971191,13.229999542236328,12.899999618530273,13.199999809265137,3804700.0 2013-10-09,13.329999923706055,13.470000267028809,13.010000228881836,13.050000190734863,4964300.0 2013-10-10,13.680000305175781,13.75,13.199999809265137,13.390000343322754,3945500.0 2013-10-11,14.050000190734863,14.0600004196167,13.619999885559082,13.6899995803833,4984500.0 2013-10-14,14.289999961853027,14.300000190734863,13.899999618530273,13.949999809265137,3720000.0 2013-10-15,14.100000381469727,14.289999961853027,13.949999809265137,14.289999961853027,3713500.0 2013-10-16,14.25,14.319999694824219,14.119999885559082,14.170000076293945,4627700.0 2013-10-17,14.420000076293945,14.449999809265137,14.119999885559082,14.220000267028809,3208900.0 2013-10-18,14.479999542236328,14.569999694824219,14.289999961853027,14.4399995803833,3913500.0 2013-10-21,14.529999732971191,14.720000267028809,14.420000076293945,14.529999732971191,5149000.0 2013-10-22,14.569999694824219,14.630000114440918,14.430000305175781,14.59000015258789,3866400.0 2013-10-23,14.510000228881836,14.579999923706055,14.40999984741211,14.569999694824219,5120500.0 2013-10-24,13.010000228881836,13.949999809265137,12.800000190734863,13.75,19910900.0 2013-10-25,12.789999961853027,13.15999984741211,12.680000305175781,13.079999923706055,6550600.0 2013-10-28,12.8100004196167,13.109999656677246,12.630000114440918,12.859999656677246,5943200.0 2013-10-29,12.869999885559082,12.899999618530273,12.729999542236328,12.819999694824219,3208100.0 2013-10-30,12.59000015258789,12.920000076293945,12.59000015258789,12.869999885559082,2742200.0 2013-10-31,12.970000267028809,12.989999771118164,12.65999984741211,12.729999542236328,5184500.0 2013-11-01,13.0,13.100000381469727,12.829999923706055,13.050000190734863,4460600.0 2013-11-04,13.069999694824219,13.1899995803833,12.90999984741211,13.1899995803833,3636100.0 2013-11-05,13.069999694824219,13.210000038146973,12.930000305175781,12.949999809265137,3626700.0 2013-11-06,13.199999809265137,13.279999732971191,13.149999618530273,13.149999618530273,5721200.0 2013-11-07,12.979999542236328,13.279999732971191,12.970000267028809,13.199999809265137,4537700.0 2013-11-08,12.899999618530273,13.079999923706055,12.869999885559082,13.0,4130200.0 2013-11-11,13.0,13.100000381469727,12.859999656677246,12.979999542236328,2358800.0 2013-11-12,12.770000457763672,13.0600004196167,12.75,12.989999771118164,3053900.0 2013-11-13,12.84000015258789,13.15999984741211,12.600000381469727,13.15999984741211,3482500.0 2013-11-14,12.819999694824219,12.899999618530273,12.630000114440918,12.819999694824219,4060200.0 2013-11-15,12.670000076293945,12.90999984741211,12.640000343322754,12.869999885559082,4856500.0 2013-11-18,12.8100004196167,12.890000343322754,12.670000076293945,12.710000038146973,3969200.0 2013-11-19,12.59000015258789,12.789999961853027,12.579999923706055,12.760000228881836,3456800.0 2013-11-20,12.859999656677246,12.880000114440918,12.550000190734863,12.630000114440918,2357600.0 2013-11-21,13.0,13.010000228881836,12.779999732971191,12.90999984741211,2240300.0 2013-11-22,13.0,13.260000228881836,12.979999542236328,13.0,7603600.0 2013-11-25,12.829999923706055,13.039999961853027,12.789999961853027,13.0,3443500.0 2013-11-26,13.199999809265137,13.34000015258789,12.899999618530273,13.229999542236328,7371800.0 2013-11-27,13.300000190734863,13.350000381469727,13.170000076293945,13.199999809265137,2607900.0 2013-11-29,13.25,13.359999656677246,13.1899995803833,13.34000015258789,926800.0 2013-12-02,13.3100004196167,13.390000343322754,13.130000114440918,13.260000228881836,2523700.0 2013-12-03,13.380000114440918,13.399999618530273,13.199999809265137,13.210000038146973,2572900.0 2013-12-04,13.609999656677246,13.699999809265137,13.279999732971191,13.359999656677246,3886700.0 2013-12-05,13.380000114440918,13.630000114440918,13.329999923706055,13.609999656677246,4424700.0 2013-12-06,13.359999656677246,13.539999961853027,13.34000015258789,13.449999809265137,2965300.0 2013-12-09,13.420000076293945,13.449999809265137,13.270000457763672,13.350000381469727,3254700.0 2013-12-10,13.65999984741211,13.720000267028809,13.369999885559082,13.380000114440918,4003100.0 2013-12-11,13.550000190734863,13.670000076293945,13.5,13.65999984741211,2423800.0 2013-12-12,13.420000076293945,13.5600004196167,13.369999885559082,13.520000457763672,1552400.0 2013-12-13,13.550000190734863,13.609999656677246,13.430000305175781,13.489999771118164,2280200.0 2013-12-16,13.699999809265137,13.770000457763672,13.569999694824219,13.640000343322754,3289900.0 2013-12-17,13.8100004196167,13.829999923706055,13.600000381469727,13.680000305175781,2890000.0 2013-12-18,13.6899995803833,13.890000343322754,13.520000457763672,13.819999694824219,4195400.0 2013-12-19,13.539999961853027,13.869999885559082,13.460000038146973,13.579999923706055,3702800.0 2013-12-20,13.5600004196167,13.729999542236328,13.279999732971191,13.510000228881836,9493700.0 2013-12-23,13.720000267028809,13.760000228881836,13.460000038146973,13.640000343322754,4510200.0 2013-12-24,13.8100004196167,13.84000015258789,13.65999984741211,13.8100004196167,1250600.0 2013-12-26,13.770000457763672,13.890000343322754,13.729999542236328,13.850000381469727,1211300.0 2013-12-27,13.930000305175781,13.949999809265137,13.630000114440918,13.630000114440918,1543700.0 2013-12-30,13.989999771118164,14.09000015258789,13.869999885559082,13.949999809265137,1584900.0 2013-12-31,14.020000457763672,14.15999984741211,13.979999542236328,14.029999732971191,960600.0 2014-01-02,14.010000228881836,14.079999923706055,13.920000076293945,14.0,3118200.0 2014-01-03,14.170000076293945,14.449999809265137,14.15999984741211,14.449999809265137,4180700.0 2014-01-06,14.270000457763672,14.350000381469727,14.09000015258789,14.149999618530273,2557000.0 2014-01-07,14.34000015258789,14.380000114440918,14.1899995803833,14.279999732971191,2169300.0 2014-01-08,14.420000076293945,14.5,14.140000343322754,14.279999732971191,3487500.0 2014-01-09,14.319999694824219,14.470000267028809,14.220000267028809,14.460000038146973,1849000.0 2014-01-10,14.489999771118164,14.5,14.270000457763672,14.350000381469727,1824700.0 2014-01-13,14.270000457763672,14.479999542236328,14.229999542236328,14.479999542236328,1771300.0 2014-01-14,14.460000038146973,14.520000457763672,14.270000457763672,14.270000457763672,1553300.0 2014-01-15,14.829999923706055,14.890000343322754,14.390000343322754,14.479999542236328,5554400.0 2014-01-16,14.460000038146973,14.819999694824219,14.390000343322754,14.819999694824219,2473200.0 2014-01-17,14.470000267028809,14.510000228881836,14.329999923706055,14.420000076293945,1473500.0 2014-01-21,14.550000190734863,14.630000114440918,14.399999618530273,14.529999732971191,1655200.0 2014-01-22,14.300000190734863,14.59000015258789,14.289999961853027,14.59000015258789,2329400.0 2014-01-23,14.09000015258789,14.270000457763672,13.979999542236328,14.229999542236328,4513200.0 2014-01-24,14.15999984741211,14.380000114440918,14.079999923706055,14.25,6080300.0 2014-01-27,14.0,14.329999923706055,13.729999542236328,14.170000076293945,6328500.0 2014-01-28,14.010000228881836,14.119999885559082,13.890000343322754,14.0,3284200.0 2014-01-29,14.079999923706055,14.140000343322754,13.850000381469727,13.949999809265137,3633000.0 2014-01-30,14.300000190734863,14.649999618530273,14.029999732971191,14.319999694824219,3386000.0 2014-01-31,14.119999885559082,14.430000305175781,14.050000190734863,14.050000190734863,3552500.0 2014-02-03,13.760000228881836,14.170000076293945,13.720000267028809,14.0600004196167,5546300.0 2014-02-04,13.8100004196167,13.949999809265137,13.670000076293945,13.770000457763672,2812000.0 2014-02-05,13.739999771118164,13.899999618530273,13.59000015258789,13.84000015258789,2446900.0 2014-02-06,13.729999542236328,13.84000015258789,13.649999618530273,13.65999984741211,2862800.0 2014-02-07,14.010000228881836,14.079999923706055,13.680000305175781,13.819999694824219,3792800.0 2014-02-10,14.229999542236328,14.390000343322754,13.949999809265137,13.960000038146973,3819400.0 2014-02-11,14.420000076293945,14.489999771118164,14.1899995803833,14.239999771118164,2378200.0 2014-02-12,14.579999923706055,14.75,14.40999984741211,14.40999984741211,3273900.0 2014-02-13,14.569999694824219,14.619999885559082,14.460000038146973,14.5,1788000.0 2014-02-14,14.680000305175781,14.720000267028809,14.5,14.579999923706055,2295500.0 2014-02-18,14.6899995803833,14.75,14.609999656677246,14.699999809265137,1734200.0 2014-02-19,14.770000457763672,14.880000114440918,14.510000228881836,14.510000228881836,2953900.0 2014-02-20,14.9399995803833,14.960000038146973,14.649999618530273,14.770000457763672,3889000.0 2014-02-21,15.140000343322754,15.199999809265137,14.84000015258789,14.930000305175781,4957400.0 2014-02-24,15.140000343322754,15.289999961853027,15.069999694824219,15.09000015258789,2776300.0 2014-02-25,15.100000381469727,15.239999771118164,14.8100004196167,15.100000381469727,2603300.0 2014-02-26,15.239999771118164,15.25,14.9399995803833,15.079999923706055,3528300.0 2014-02-27,15.350000381469727,15.380000114440918,15.140000343322754,15.229999542236328,1934100.0 2014-02-28,15.329999923706055,15.460000038146973,15.239999771118164,15.390000343322754,2311600.0 2014-03-03,15.300000190734863,15.390000343322754,15.0,15.170000076293945,2043200.0 2014-03-04,15.520000457763672,15.59000015258789,15.239999771118164,15.399999618530273,2171900.0 2014-03-05,15.449999809265137,15.5,15.350000381469727,15.5,1445200.0 2014-03-06,15.960000038146973,16.020000457763672,15.4399995803833,15.930000305175781,6533100.0 2014-03-07,15.90999984741211,16.06999969482422,15.850000381469727,15.970000267028809,5214100.0 2014-03-10,15.8100004196167,15.970000267028809,15.699999809265137,15.84000015258789,3956500.0 2014-03-11,15.609999656677246,15.920000076293945,15.529999732971191,15.829999923706055,2170400.0 2014-03-12,15.520000457763672,15.600000381469727,15.359999656677246,15.529999732971191,2540800.0 2014-03-13,15.380000114440918,15.579999923706055,15.239999771118164,15.520000457763672,2341400.0 2014-03-14,15.270000457763672,15.470000267028809,15.149999618530273,15.319999694824219,1768200.0 2014-03-17,15.579999923706055,15.720000267028809,15.390000343322754,15.470000267028809,2401800.0 2014-03-18,15.699999809265137,15.770000457763672,15.510000228881836,15.579999923706055,1071400.0 2014-03-19,15.640000343322754,15.760000228881836,15.59000015258789,15.75,1889700.0 2014-03-20,15.739999771118164,15.739999771118164,15.510000228881836,15.579999923706055,2314400.0 2014-03-21,16.1200008392334,16.200000762939453,15.680000305175781,15.779999732971191,9197800.0 2014-03-24,15.899999618530273,16.25,15.770000457763672,16.200000762939453,3657100.0 2014-03-25,15.579999923706055,16.040000915527344,15.5600004196167,15.930000305175781,3948100.0 2014-03-26,15.350000381469727,15.699999809265137,15.279999732971191,15.619999885559082,4195700.0 2014-03-27,15.069999694824219,15.489999771118164,15.050000190734863,15.350000381469727,5289200.0 2014-03-28,15.399999618530273,15.479999542236328,15.020000457763672,15.180000305175781,3340200.0 2014-03-31,15.539999961853027,15.619999885559082,15.369999885559082,15.449999809265137,2781300.0 2014-04-01,15.489999771118164,15.710000038146973,15.420000076293945,15.600000381469727,2306400.0 2014-04-02,15.399999618530273,15.59000015258789,15.279999732971191,15.539999961853027,2346700.0 2014-04-03,15.1899995803833,15.5,15.1899995803833,15.399999618530273,2754000.0 2014-04-04,14.84000015258789,15.34000015258789,14.779999732971191,15.34000015258789,4471400.0 2014-04-07,14.710000038146973,14.850000381469727,14.5600004196167,14.649999618530273,3426700.0 2014-04-08,14.90999984741211,14.920000076293945,14.5,14.720000267028809,3748000.0 2014-04-09,14.960000038146973,15.029999732971191,14.789999961853027,14.899999618530273,1403700.0 2014-04-10,14.720000267028809,14.960000038146973,14.670000076293945,14.9399995803833,2048500.0 2014-04-11,14.529999732971191,14.680000305175781,14.4399995803833,14.59000015258789,2369100.0 2014-04-14,14.520000457763672,14.670000076293945,14.4399995803833,14.59000015258789,2652900.0 2014-04-15,14.670000076293945,14.729999542236328,14.420000076293945,14.59000015258789,2212400.0 2014-04-16,14.720000267028809,14.850000381469727,14.4399995803833,14.770000457763672,3770400.0 2014-04-17,14.859999656677246,14.90999984741211,14.630000114440918,14.770000457763672,1918700.0 2014-04-21,14.84000015258789,15.050000190734863,14.789999961853027,14.859999656677246,2936000.0 2014-04-22,14.800000190734863,14.920000076293945,13.630000114440918,14.029999732971191,10548700.0 2014-04-23,14.880000114440918,14.899999618530273,14.600000381469727,14.789999961853027,7363500.0 2014-04-24,15.050000190734863,15.069999694824219,14.770000457763672,14.899999618530273,3952200.0 2014-04-25,14.850000381469727,15.069999694824219,14.75,15.010000228881836,3884700.0 2014-04-28,14.8100004196167,14.970000267028809,14.619999885559082,14.890000343322754,3768600.0 2014-04-29,15.460000038146973,15.600000381469727,14.899999618530273,14.899999618530273,9013500.0 2014-04-30,15.5600004196167,15.6899995803833,15.289999961853027,15.430000305175781,5076200.0 2014-05-01,15.510000228881836,15.680000305175781,15.449999809265137,15.600000381469727,3198700.0 2014-05-02,15.550000190734863,15.699999809265137,15.4399995803833,15.5,2607400.0 2014-05-05,15.579999923706055,15.65999984741211,15.399999618530273,15.430000305175781,2875800.0 2014-05-06,15.59000015258789,15.640000343322754,15.479999542236328,15.539999961853027,3615800.0 2014-05-07,15.640000343322754,15.649999618530273,15.470000267028809,15.539999961853027,3504400.0 2014-05-08,15.529999732971191,15.90999984741211,15.520000457763672,15.649999618530273,4413400.0 2014-05-09,15.479999542236328,15.640000343322754,15.329999923706055,15.529999732971191,1836000.0 2014-05-12,15.770000457763672,15.800000190734863,15.4399995803833,15.510000228881836,1546000.0 2014-05-13,15.739999771118164,15.84000015258789,15.6899995803833,15.770000457763672,2183600.0 2014-05-14,15.5600004196167,15.720000267028809,15.489999771118164,15.6899995803833,2425400.0 2014-05-15,15.550000190734863,15.670000076293945,15.369999885559082,15.40999984741211,3249000.0 2014-05-16,15.699999809265137,15.710000038146973,15.479999542236328,15.609999656677246,2149900.0 2014-05-19,15.859999656677246,15.960000038146973,15.550000190734863,15.600000381469727,2083800.0 2014-05-20,16.290000915527344,16.489999771118164,15.6899995803833,15.869999885559082,10860900.0 2014-05-21,16.540000915527344,16.6200008392334,16.299999237060547,16.299999237060547,4403100.0 2014-05-22,16.760000228881836,16.850000381469727,16.510000228881836,16.540000915527344,3094900.0 2014-05-23,16.940000534057617,16.940000534057617,16.6200008392334,16.719999313354492,2717900.0 2014-05-27,16.920000076293945,17.170000076293945,16.75,16.889999389648438,4325800.0 2014-05-28,16.8700008392334,16.969999313354492,16.739999771118164,16.899999618530273,2864100.0 2014-05-29,16.799999237060547,16.989999771118164,16.770000457763672,16.940000534057617,2204400.0 2014-05-30,16.690000534057617,16.8799991607666,16.579999923706055,16.81999969482422,2716700.0 2014-06-02,16.56999969482422,16.739999771118164,16.40999984741211,16.709999084472656,4875600.0 2014-06-03,16.440000534057617,16.6299991607666,16.350000381469727,16.559999465942383,3820100.0 2014-06-04,16.5,16.690000534057617,16.360000610351562,16.43000030517578,2707400.0 2014-06-05,16.56999969482422,16.6200008392334,16.43000030517578,16.530000686645508,5941700.0 2014-06-06,17.059999465942383,17.149999618530273,16.559999465942383,16.610000610351562,5295900.0 2014-06-09,17.049999237060547,17.239999771118164,16.989999771118164,16.989999771118164,3317600.0 2014-06-10,17.049999237060547,17.139999389648438,16.969999313354492,17.0,1646100.0 2014-06-11,17.040000915527344,17.100000381469727,16.969999313354492,17.020000457763672,1753700.0 2014-06-12,16.729999542236328,17.06999969482422,16.68000030517578,16.989999771118164,2988300.0 2014-06-13,16.8799991607666,16.959999084472656,16.809999465942383,16.809999465942383,2667100.0 2014-06-16,16.809999465942383,16.950000762939453,16.75,16.829999923706055,3316700.0 2014-06-17,16.93000030517578,17.0,16.6299991607666,16.780000686645508,4342000.0 2014-06-18,16.899999618530273,17.079999923706055,16.75,17.0,3017100.0 2014-06-19,16.889999389648438,16.989999771118164,16.780000686645508,16.8799991607666,2033300.0 2014-06-20,17.1200008392334,17.170000076293945,16.84000015258789,16.969999313354492,6000200.0 2014-06-23,17.3799991607666,17.43000030517578,17.049999237060547,17.079999923706055,3261200.0 2014-06-24,17.1299991607666,17.440000534057617,17.09000015258789,17.3700008392334,3671200.0 2014-06-25,17.40999984741211,17.43000030517578,16.90999984741211,17.059999465942383,4630300.0 2014-06-26,17.389999389648438,17.420000076293945,17.309999465942383,17.3700008392334,2234700.0 2014-06-27,17.34000015258789,17.549999237060547,17.280000686645508,17.360000610351562,2374500.0 2014-06-30,17.489999771118164,17.5,17.299999237060547,17.309999465942383,2393700.0 2014-07-01,17.559999465942383,17.6299991607666,17.450000762939453,17.549999237060547,2748900.0 2014-07-02,17.43000030517578,17.600000381469727,17.3799991607666,17.5,1595400.0 2014-07-03,17.559999465942383,17.579999923706055,17.450000762939453,17.520000457763672,1067200.0 2014-07-07,17.479999542236328,17.65999984741211,17.450000762939453,17.510000228881836,1706600.0 2014-07-08,17.219999313354492,17.489999771118164,16.84000015258789,17.489999771118164,4453000.0 2014-07-09,17.110000610351562,17.350000381469727,17.030000686645508,17.280000686645508,2300200.0 2014-07-10,17.079999923706055,17.239999771118164,16.81999969482422,16.959999084472656,2778100.0 2014-07-11,17.06999969482422,17.139999389648438,16.899999618530273,17.049999237060547,1950200.0 2014-07-14,17.299999237060547,17.309999465942383,17.1200008392334,17.190000534057617,2407800.0 2014-07-15,17.360000610351562,17.469999313354492,17.209999084472656,17.280000686645508,2879700.0 2014-07-16,17.479999542236328,17.65999984741211,17.229999542236328,17.40999984741211,3769100.0 2014-07-17,17.299999237060547,17.5,17.290000915527344,17.40999984741211,3770300.0 2014-07-18,17.239999771118164,17.510000228881836,17.229999542236328,17.34000015258789,4714800.0 2014-07-21,17.5,17.579999923706055,17.110000610351562,17.139999389648438,4708400.0 2014-07-22,17.030000686645508,17.31999969482422,16.25,16.260000228881836,11177800.0 2014-07-23,16.93000030517578,17.020000457763672,16.799999237060547,16.969999313354492,2751800.0 2014-07-24,17.06999969482422,17.270000457763672,16.93000030517578,17.270000457763672,2976500.0 2014-07-25,16.8799991607666,17.270000457763672,16.84000015258789,17.229999542236328,2278300.0 2014-07-28,16.93000030517578,16.959999084472656,16.709999084472656,16.84000015258789,2382300.0 2014-07-29,16.81999969482422,17.110000610351562,16.81999969482422,16.920000076293945,3519500.0 2014-07-30,17.049999237060547,17.06999969482422,16.639999389648438,16.889999389648438,4514500.0 2014-07-31,16.829999923706055,17.049999237060547,16.729999542236328,16.940000534057617,2524900.0 2014-08-01,17.079999923706055,17.110000610351562,16.600000381469727,16.770000457763672,4887100.0 2014-08-04,17.25,17.31999969482422,16.950000762939453,17.06999969482422,3181100.0 2014-08-05,17.200000762939453,17.309999465942383,17.040000915527344,17.209999084472656,3013400.0 2014-08-06,17.15999984741211,17.270000457763672,17.079999923706055,17.1299991607666,4044400.0 2014-08-07,16.90999984741211,17.260000228881836,16.809999465942383,17.209999084472656,3873300.0 2014-08-08,16.809999465942383,16.950000762939453,16.670000076293945,16.899999618530273,2756000.0 2014-08-11,16.899999618530273,16.950000762939453,16.670000076293945,16.8700008392334,3211800.0 2014-08-12,16.90999984741211,16.920000076293945,16.790000915527344,16.8799991607666,3708500.0 2014-08-13,16.860000610351562,17.100000381469727,16.850000381469727,16.940000534057617,3984600.0 2014-08-14,16.93000030517578,16.979999542236328,16.84000015258789,16.8799991607666,1852900.0 2014-08-15,16.969999313354492,17.149999618530273,16.799999237060547,17.059999465942383,1840600.0 2014-08-18,17.239999771118164,17.270000457763672,17.020000457763672,17.020000457763672,1455300.0 2014-08-19,17.389999389648438,17.440000534057617,17.190000534057617,17.190000534057617,2343900.0 2014-08-20,17.239999771118164,17.420000076293945,17.149999618530273,17.360000610351562,2260000.0 2014-08-21,17.700000762939453,17.8799991607666,17.139999389648438,17.6200008392334,4063800.0 2014-08-22,17.639999389648438,17.8700008392334,17.6299991607666,17.700000762939453,2778100.0 2014-08-25,17.559999465942383,17.719999313354492,17.540000915527344,17.68000030517578,1087600.0 2014-08-26,17.510000228881836,17.56999969482422,17.350000381469727,17.530000686645508,1564300.0 2014-08-27,17.469999313354492,17.549999237060547,17.360000610351562,17.459999084472656,1376200.0 2014-08-28,17.469999313354492,17.540000915527344,17.3700008392334,17.40999984741211,1779000.0 2014-08-29,17.6299991607666,17.65999984741211,17.389999389648438,17.540000915527344,1205000.0 2014-09-02,17.790000915527344,17.989999771118164,17.510000228881836,17.610000610351562,2774000.0 2014-09-03,17.90999984741211,17.979999542236328,17.760000228881836,17.799999237060547,2682500.0 2014-09-04,18.059999465942383,18.25,17.889999389648438,18.0,2777100.0 2014-09-05,18.079999923706055,18.219999313354492,17.989999771118164,18.040000915527344,1696700.0 2014-09-08,17.950000762939453,18.09000015258789,17.850000381469727,17.989999771118164,2502300.0 2014-09-09,17.889999389648438,18.1299991607666,17.860000610351562,17.889999389648438,3006600.0 2014-09-10,18.020000457763672,18.110000610351562,17.860000610351562,17.8700008392334,1444400.0 2014-09-11,18.0,18.110000610351562,17.93000030517578,17.959999084472656,1443400.0 2014-09-12,17.81999969482422,18.020000457763672,17.799999237060547,17.959999084472656,1998500.0 2014-09-15,17.579999923706055,17.81999969482422,17.540000915527344,17.81999969482422,1514200.0 2014-09-16,17.700000762939453,17.799999237060547,17.489999771118164,17.510000228881836,2447000.0 2014-09-17,17.700000762939453,17.93000030517578,17.690000534057617,17.719999313354492,2467300.0 2014-09-18,17.81999969482422,17.93000030517578,17.719999313354492,17.780000686645508,1686500.0 2014-09-19,17.520000457763672,17.959999084472656,17.420000076293945,17.829999923706055,4468300.0 2014-09-22,17.450000762939453,17.520000457763672,17.299999237060547,17.469999313354492,1679400.0 2014-09-23,17.170000076293945,17.479999542236328,17.170000076293945,17.3700008392334,2006300.0 2014-09-24,17.25,17.309999465942383,17.100000381469727,17.15999984741211,1808500.0 2014-09-25,17.1299991607666,17.229999542236328,16.920000076293945,17.229999542236328,2235400.0 2014-09-26,17.290000915527344,17.5,17.049999237060547,17.149999618530273,3825300.0 2014-09-29,17.34000015258789,17.399999618530273,16.8700008392334,17.149999618530273,2627900.0 2014-09-30,17.209999084472656,17.399999618530273,17.18000030517578,17.350000381469727,1872200.0 2014-10-01,16.950000762939453,17.299999237060547,16.93000030517578,17.219999313354492,2879100.0 2014-10-02,17.149999618530273,17.200000762939453,16.809999465942383,16.93000030517578,2302700.0 2014-10-03,17.350000381469727,17.420000076293945,17.149999618530273,17.270000457763672,1937600.0 2014-10-06,17.399999618530273,17.6299991607666,17.34000015258789,17.420000076293945,2216000.0 2014-10-07,17.290000915527344,17.559999465942383,17.229999542236328,17.350000381469727,3357900.0 2014-10-08,17.809999465942383,17.809999465942383,17.209999084472656,17.260000228881836,5809900.0 2014-10-09,17.229999542236328,17.940000534057617,17.229999542236328,17.75,5158500.0 2014-10-10,16.18000030517578,17.290000915527344,16.149999618530273,17.110000610351562,7068000.0 2014-10-13,16.020000457763672,16.540000915527344,15.819999694824219,16.170000076293945,6071500.0 2014-10-14,15.930000305175781,16.270000457763672,15.8100004196167,16.149999618530273,4594100.0 2014-10-15,16.0,16.15999984741211,15.59000015258789,15.680000305175781,5524600.0 2014-10-16,16.299999237060547,16.389999389648438,15.5,15.770000457763672,3869000.0 2014-10-17,16.5,16.790000915527344,16.3700008392334,16.5,4054000.0 2014-10-20,16.6200008392334,16.729999542236328,16.399999618530273,16.510000228881836,4104900.0 2014-10-21,16.59000015258789,17.079999923706055,16.530000686645508,16.860000610351562,5227400.0 2014-10-22,16.329999923706055,16.719999313354492,16.309999465942383,16.579999923706055,4553200.0 2014-10-23,16.719999313354492,16.81999969482422,16.040000915527344,16.5,5043000.0 2014-10-24,17.200000762939453,17.219999313354492,16.610000610351562,16.790000915527344,2928800.0 2014-10-27,17.350000381469727,17.43000030517578,17.059999465942383,17.1200008392334,3489800.0 2014-10-28,17.510000228881836,17.799999237060547,17.149999618530273,17.3700008392334,6423100.0 2014-10-29,17.489999771118164,17.6299991607666,17.34000015258789,17.469999313354492,3296800.0 2014-10-30,17.56999969482422,17.56999969482422,17.260000228881836,17.450000762939453,5398400.0 2014-10-31,17.950000762939453,17.989999771118164,17.68000030517578,17.799999237060547,2933400.0 2014-11-03,18.170000076293945,18.34000015258789,17.889999389648438,17.920000076293945,3511000.0 2014-11-04,18.09000015258789,18.31999969482422,18.0,18.15999984741211,2223300.0 2014-11-05,17.979999542236328,18.25,17.899999618530273,18.239999771118164,1455800.0 2014-11-06,18.229999542236328,18.229999542236328,18.0,18.0,1401300.0 2014-11-07,18.520000457763672,18.56999969482422,18.049999237060547,18.190000534057617,2947900.0 2014-11-10,18.68000030517578,18.799999237060547,18.43000030517578,18.489999771118164,2462700.0 2014-11-11,18.579999923706055,18.81999969482422,18.520000457763672,18.520000457763672,1649100.0 2014-11-12,18.559999465942383,18.600000381469727,18.31999969482422,18.510000228881836,1802900.0 2014-11-13,18.399999618530273,18.5,18.280000686645508,18.489999771118164,2583200.0 2014-11-14,18.489999771118164,18.579999923706055,18.229999542236328,18.3700008392334,1409000.0 2014-11-17,18.09000015258789,18.479999542236328,18.020000457763672,18.469999313354492,3188700.0 2014-11-18,18.34000015258789,18.420000076293945,18.09000015258789,18.09000015258789,1930900.0 2014-11-19,18.15999984741211,18.389999389648438,18.110000610351562,18.389999389648438,1472000.0 2014-11-20,18.31999969482422,18.5,18.030000686645508,18.06999969482422,5982600.0 2014-11-21,18.440000534057617,18.520000457763672,18.299999237060547,18.5,1875300.0 2014-11-24,18.6200008392334,18.6299991607666,18.31999969482422,18.399999618530273,1744600.0 2014-11-25,18.81999969482422,18.8799991607666,18.59000015258789,18.700000762939453,1879800.0 2014-11-26,18.829999923706055,18.899999618530273,18.700000762939453,18.84000015258789,1045000.0 2014-11-28,18.8700008392334,19.030000686645508,18.729999542236328,18.790000915527344,879900.0 2014-12-01,18.43000030517578,18.969999313354492,18.43000030517578,18.760000228881836,6161200.0 2014-12-02,18.489999771118164,18.639999389648438,18.399999618530273,18.399999618530273,3019500.0 2014-12-03,18.489999771118164,18.6299991607666,18.309999465942383,18.520000457763672,3719300.0 2014-12-04,18.56999969482422,18.6200008392334,18.440000534057617,18.520000457763672,2122900.0 2014-12-05,18.81999969482422,18.829999923706055,18.450000762939453,18.549999237060547,4414600.0 2014-12-08,18.579999923706055,18.959999084472656,18.540000915527344,18.790000915527344,1892500.0 2014-12-09,18.40999984741211,18.450000762939453,18.190000534057617,18.360000610351562,2651600.0 2014-12-10,18.079999923706055,18.489999771118164,18.049999237060547,18.399999618530273,1719100.0 2014-12-11,18.1299991607666,18.43000030517578,18.049999237060547,18.15999984741211,1721200.0 2014-12-12,17.889999389648438,18.309999465942383,17.8799991607666,17.950000762939453,1834000.0 2014-12-15,17.829999923706055,18.100000381469727,17.729999542236328,17.950000762939453,2012200.0 2014-12-16,17.6299991607666,17.979999542236328,17.530000686645508,17.709999084472656,2320400.0 2014-12-17,18.09000015258789,18.149999618530273,17.639999389648438,17.729999542236328,2443300.0 2014-12-18,18.700000762939453,18.709999084472656,18.260000228881836,18.309999465942383,2920400.0 2014-12-19,18.989999771118164,19.020000457763672,18.610000610351562,18.84000015258789,5475700.0 2014-12-22,18.959999084472656,18.989999771118164,18.84000015258789,18.959999084472656,2412000.0 2014-12-23,18.979999542236328,19.079999923706055,18.920000076293945,19.010000228881836,1474700.0 2014-12-24,19.260000228881836,19.329999923706055,19.0,19.0,943700.0 2014-12-26,19.290000915527344,19.469999313354492,19.25,19.34000015258789,1433000.0 2014-12-29,19.309999465942383,19.540000915527344,19.25,19.260000228881836,1703900.0 2014-12-30,19.170000076293945,19.440000534057617,19.040000915527344,19.219999313354492,2312500.0 2014-12-31,18.969999313354492,19.299999237060547,18.93000030517578,19.139999389648438,2653800.0 2015-01-02,18.829999923706055,19.239999771118164,18.56999969482422,19.149999618530273,3508000.0 2015-01-05,18.399999618530273,18.75,18.34000015258789,18.709999084472656,9069900.0 2015-01-06,17.90999984741211,18.530000686645508,17.889999389648438,18.469999313354492,4301000.0 2015-01-07,18.420000076293945,18.450000762939453,17.8799991607666,18.040000915527344,2912700.0 2015-01-08,18.610000610351562,18.739999771118164,18.489999771118164,18.610000610351562,2198900.0 2015-01-09,18.549999237060547,18.670000076293945,18.280000686645508,18.56999969482422,2420300.0 2015-01-12,18.360000610351562,18.559999465942383,18.229999542236328,18.559999465942383,1319500.0 2015-01-13,18.43000030517578,18.84000015258789,18.170000076293945,18.450000762939453,2395900.0 2015-01-14,18.260000228881836,18.40999984741211,18.010000228881836,18.209999084472656,1638100.0 2015-01-15,17.729999542236328,18.399999618530273,17.709999084472656,18.31999969482422,4130400.0 2015-01-16,18.329999923706055,18.350000381469727,17.68000030517578,17.709999084472656,2284100.0 2015-01-20,18.139999389648438,18.549999237060547,17.899999618530273,18.3799991607666,4612600.0 2015-01-21,18.34000015258789,18.440000534057617,18.040000915527344,18.139999389648438,1876900.0 2015-01-22,18.360000610351562,18.540000915527344,18.079999923706055,18.420000076293945,2669100.0 2015-01-23,18.450000762939453,18.65999984741211,18.299999237060547,18.3700008392334,1986900.0 2015-01-26,18.579999923706055,18.6200008392334,18.25,18.5,1961500.0 2015-01-27,18.350000381469727,18.549999237060547,18.18000030517578,18.3799991607666,1989400.0 2015-01-28,18.1200008392334,18.59000015258789,18.100000381469727,18.5,2058000.0 2015-01-29,18.010000228881836,18.200000762939453,17.75,18.190000534057617,4235500.0 2015-01-30,17.989999771118164,18.209999084472656,17.75,17.899999618530273,3276800.0 2015-02-02,17.899999618530273,18.040000915527344,17.579999923706055,17.969999313354492,4933300.0 2015-02-03,18.239999771118164,18.309999465942383,17.81999969482422,17.940000534057617,4816300.0 2015-02-04,18.100000381469727,18.360000610351562,18.09000015258789,18.1299991607666,3702800.0 2015-02-05,17.209999084472656,17.6200008392334,16.520000457763672,16.68000030517578,14429200.0 2015-02-06,17.1299991607666,17.399999618530273,17.049999237060547,17.299999237060547,3817900.0 2015-02-09,17.15999984741211,17.309999465942383,17.010000228881836,17.1200008392334,4086400.0 2015-02-10,17.239999771118164,17.290000915527344,17.0,17.239999771118164,2526900.0 2015-02-11,17.610000610351562,17.639999389648438,17.100000381469727,17.219999313354492,3421000.0 2015-02-12,17.920000076293945,17.959999084472656,17.450000762939453,17.68000030517578,2739700.0 2015-02-13,18.020000457763672,18.09000015258789,17.719999313354492,17.920000076293945,2401300.0 2015-02-17,17.940000534057617,18.010000228881836,17.799999237060547,17.969999313354492,1553100.0 2015-02-18,18.0,18.010000228881836,17.649999618530273,17.860000610351562,1476300.0 2015-02-19,18.229999542236328,18.31999969482422,17.850000381469727,17.950000762939453,3575100.0 2015-02-20,18.5,18.5,17.969999313354492,18.25,2344200.0 2015-02-23,18.469999313354492,18.549999237060547,18.299999237060547,18.479999542236328,5138600.0 2015-02-24,18.670000076293945,18.729999542236328,18.420000076293945,18.540000915527344,3189100.0 2015-02-25,18.729999542236328,18.770000457763672,18.43000030517578,18.6299991607666,2535600.0 2015-02-26,18.510000228881836,18.729999542236328,18.3799991607666,18.690000534057617,2493600.0 2015-02-27,18.360000610351562,18.479999542236328,18.239999771118164,18.469999313354492,2473600.0 2015-03-02,18.59000015258789,18.639999389648438,18.40999984741211,18.40999984741211,2015700.0 2015-03-03,18.450000762939453,18.59000015258789,18.350000381469727,18.520000457763672,1275400.0 2015-03-04,18.43000030517578,18.549999237060547,18.31999969482422,18.399999618530273,2419900.0 2015-03-05,18.209999084472656,18.489999771118164,18.100000381469727,18.479999542236328,3766900.0 2015-03-06,18.09000015258789,18.200000762939453,17.920000076293945,18.1299991607666,3004100.0 2015-03-09,18.200000762939453,18.229999542236328,17.920000076293945,18.079999923706055,1792400.0 2015-03-10,17.84000015258789,18.1200008392334,17.799999237060547,18.059999465942383,1662800.0 2015-03-11,17.829999923706055,17.920000076293945,17.649999618530273,17.850000381469727,2228100.0 2015-03-12,17.950000762939453,17.950000762939453,17.649999618530273,17.809999465942383,963000.0 2015-03-13,18.110000610351562,18.190000534057617,17.780000686645508,17.969999313354492,4623000.0 2015-03-16,18.520000457763672,18.579999923706055,18.040000915527344,18.190000534057617,3906100.0 2015-03-17,18.389999389648438,18.56999969482422,18.290000915527344,18.450000762939453,2748900.0 2015-03-18,18.6299991607666,18.81999969482422,18.280000686645508,18.299999237060547,2194500.0 2015-03-19,18.600000381469727,18.739999771118164,18.559999465942383,18.6200008392334,1889200.0 2015-03-20,18.65999984741211,18.860000610351562,17.940000534057617,17.940000534057617,4181600.0 2015-03-23,18.520000457763672,18.68000030517578,18.510000228881836,18.65999984741211,1772400.0 2015-03-24,18.489999771118164,18.639999389648438,18.360000610351562,18.530000686645508,2674100.0 2015-03-25,17.989999771118164,18.579999923706055,17.989999771118164,18.530000686645508,2702800.0 2015-03-26,18.0,18.110000610351562,17.670000076293945,17.8799991607666,3242400.0 2015-03-27,18.079999923706055,18.110000610351562,17.829999923706055,17.989999771118164,1988200.0 2015-03-30,18.440000534057617,18.559999465942383,17.8799991607666,17.989999771118164,2809600.0 2015-03-31,18.440000534057617,18.5,18.09000015258789,18.31999969482422,3259600.0 2015-04-01,18.389999389648438,18.479999542236328,18.200000762939453,18.440000534057617,3220500.0 2015-04-02,18.5,18.65999984741211,18.31999969482422,18.399999618530273,1957300.0 2015-04-06,18.459999084472656,18.579999923706055,18.290000915527344,18.40999984741211,5235700.0 2015-04-07,18.649999618530273,18.780000686645508,18.309999465942383,18.459999084472656,5762400.0 2015-04-08,19.06999969482422,19.40999984741211,18.690000534057617,18.719999313354492,7943400.0 2015-04-09,19.020000457763672,19.170000076293945,18.81999969482422,19.0,6509700.0 2015-04-10,19.059999465942383,19.5,18.969999313354492,19.079999923706055,11189100.0 2015-04-13,19.06999969482422,19.34000015258789,19.040000915527344,19.09000015258789,5153500.0 2015-04-14,18.649999618530273,19.100000381469727,18.6299991607666,19.020000457763672,4207700.0 2015-04-15,18.729999542236328,18.860000610351562,18.56999969482422,18.700000762939453,4047900.0 2015-04-16,18.600000381469727,18.790000915527344,18.579999923706055,18.709999084472656,3169200.0 2015-04-17,18.43000030517578,18.549999237060547,18.31999969482422,18.5,4145200.0 2015-04-20,18.639999389648438,18.709999084472656,17.770000457763672,17.770000457763672,3648700.0 2015-04-21,18.829999923706055,18.850000381469727,18.610000610351562,18.729999542236328,3434800.0 2015-04-22,19.299999237060547,19.31999969482422,18.729999542236328,18.90999984741211,4581300.0 2015-04-23,19.219999313354492,19.34000015258789,19.139999389648438,19.270000457763672,4587900.0 2015-04-24,18.989999771118164,19.329999923706055,18.93000030517578,19.309999465942383,4015500.0 2015-04-27,18.760000228881836,19.239999771118164,18.729999542236328,19.030000686645508,5527500.0 2015-04-28,19.420000076293945,19.829999923706055,19.149999618530273,19.440000534057617,11954500.0 2015-04-29,18.93000030517578,19.530000686645508,18.889999389648438,19.329999923706055,9513100.0 2015-04-30,18.649999618530273,19.0,18.59000015258789,18.84000015258789,5531300.0 2015-05-01,18.959999084472656,19.09000015258789,18.700000762939453,18.729999542236328,5079600.0 2015-05-04,18.8700008392334,19.190000534057617,18.809999465942383,18.969999313354492,4883100.0 2015-05-05,18.59000015258789,18.84000015258789,18.549999237060547,18.780000686645508,4733600.0 2015-05-06,18.639999389648438,18.709999084472656,18.469999313354492,18.68000030517578,3899600.0 2015-05-07,18.979999542236328,19.020000457763672,18.420000076293945,18.649999618530273,4431900.0 2015-05-08,19.18000030517578,19.329999923706055,19.100000381469727,19.15999984741211,4973000.0 2015-05-11,19.139999389648438,19.239999771118164,19.06999969482422,19.190000534057617,3430500.0 2015-05-12,19.0,19.1299991607666,18.850000381469727,19.09000015258789,3458600.0 2015-05-13,18.989999771118164,19.219999313354492,18.950000762939453,19.079999923706055,3737700.0 2015-05-14,19.260000228881836,19.31999969482422,19.049999237060547,19.110000610351562,3613900.0 2015-05-15,19.200000762939453,19.309999465942383,19.139999389648438,19.239999771118164,3508700.0 2015-05-18,19.479999542236328,19.489999771118164,19.100000381469727,19.239999771118164,4116200.0 2015-05-19,19.399999618530273,19.600000381469727,19.329999923706055,19.459999084472656,3157600.0 2015-05-20,19.559999465942383,19.739999771118164,19.389999389648438,19.459999084472656,4943200.0 2015-05-21,19.81999969482422,19.850000381469727,19.450000762939453,19.530000686645508,5569900.0 2015-05-22,19.899999618530273,19.979999542236328,19.729999542236328,19.75,8147700.0 2015-05-26,19.889999389648438,19.940000534057617,19.75,19.829999923706055,6696700.0 2015-05-27,20.110000610351562,20.15999984741211,19.889999389648438,19.969999313354492,6930200.0 2015-05-28,19.920000076293945,20.18000030517578,19.8700008392334,20.049999237060547,4252800.0 2015-05-29,19.790000915527344,19.940000534057617,19.690000534057617,19.940000534057617,2341100.0 2015-06-01,19.809999465942383,20.020000457763672,19.6200008392334,20.0,2699500.0 2015-06-02,19.950000762939453,20.030000686645508,19.670000076293945,19.719999313354492,3208200.0 2015-06-03,20.229999542236328,20.280000686645508,19.940000534057617,20.049999237060547,4269300.0 2015-06-04,20.1299991607666,20.239999771118164,19.920000076293945,20.139999389648438,4287100.0 2015-06-05,20.389999389648438,20.510000228881836,19.940000534057617,20.059999465942383,5449200.0 2015-06-08,20.0,20.350000381469727,19.770000457763672,20.34000015258789,4792600.0 2015-06-09,19.709999084472656,20.0,19.639999389648438,20.0,4012300.0 2015-06-10,19.84000015258789,20.020000457763672,19.760000228881836,19.799999237060547,4317000.0 2015-06-11,19.75,19.959999084472656,19.6299991607666,19.920000076293945,5135800.0 2015-06-12,19.850000381469727,19.8799991607666,19.649999618530273,19.690000534057617,1920600.0 2015-06-15,19.81999969482422,19.850000381469727,19.450000762939453,19.68000030517578,2638500.0 2015-06-16,19.860000610351562,19.920000076293945,19.690000534057617,19.75,2750800.0 2015-06-17,20.020000457763672,20.1299991607666,19.8700008392334,19.940000534057617,3189000.0 2015-06-18,20.15999984741211,20.25,19.889999389648438,20.0,2503400.0 2015-06-19,20.06999969482422,20.190000534057617,19.75,19.829999923706055,1480600.0 2015-06-22,20.149999618530273,20.25,20.09000015258789,20.190000534057617,1625800.0 2015-06-23,20.049999237060547,20.18000030517578,20.0,20.139999389648438,3140700.0 2015-06-24,20.030000686645508,20.06999969482422,19.81999969482422,20.030000686645508,3023000.0 2015-06-25,20.139999389648438,20.15999984741211,20.020000457763672,20.049999237060547,1968200.0 2015-06-26,20.040000915527344,20.18000030517578,19.93000030517578,20.110000610351562,1940300.0 2015-06-29,19.489999771118164,19.920000076293945,19.469999313354492,19.8799991607666,2021900.0 2015-06-30,19.65999984741211,19.739999771118164,19.43000030517578,19.6299991607666,2672400.0 2015-07-01,19.489999771118164,19.959999084472656,19.3799991607666,19.809999465942383,2184300.0 2015-07-02,19.360000610351562,19.540000915527344,19.270000457763672,19.5,1113800.0 2015-07-06,19.3799991607666,19.43000030517578,19.100000381469727,19.190000534057617,2279800.0 2015-07-07,19.270000457763672,19.43000030517578,18.969999313354492,19.399999618530273,1689700.0 2015-07-08,19.219999313354492,19.260000228881836,19.079999923706055,19.100000381469727,2673400.0 2015-07-09,19.450000762939453,19.610000610351562,19.1200008392334,19.43000030517578,3073600.0 2015-07-10,19.579999923706055,19.719999313354492,19.450000762939453,19.59000015258789,2085300.0 2015-07-13,19.790000915527344,19.81999969482422,19.600000381469727,19.719999313354492,2068800.0 2015-07-14,19.690000534057617,19.829999923706055,19.68000030517578,19.780000686645508,2666600.0 2015-07-15,19.690000534057617,19.790000915527344,19.520000457763672,19.700000762939453,2347400.0 2015-07-16,19.559999465942383,19.8700008392334,19.530000686645508,19.729999542236328,3123300.0 2015-07-17,19.540000915527344,19.579999923706055,19.34000015258789,19.469999313354492,3923900.0 2015-07-20,19.940000534057617,20.040000915527344,19.530000686645508,19.59000015258789,3152500.0 2015-07-21,19.799999237060547,19.959999084472656,19.739999771118164,19.90999984741211,2180000.0 2015-07-22,19.489999771118164,19.760000228881836,19.43000030517578,19.6299991607666,4813800.0 2015-07-23,19.299999237060547,19.670000076293945,19.260000228881836,19.559999465942383,2977100.0 2015-07-24,19.15999984741211,19.40999984741211,19.059999465942383,19.280000686645508,1565800.0 2015-07-27,18.969999313354492,19.170000076293945,18.8799991607666,19.0,2680700.0 2015-07-28,20.790000915527344,21.139999389648438,19.510000228881836,19.65999984741211,11386500.0 2015-07-29,20.969999313354492,21.0,20.65999984741211,20.799999237060547,3200900.0 2015-07-30,20.93000030517578,21.020000457763672,20.81999969482422,20.889999389648438,2784600.0 2015-07-31,20.969999313354492,21.1200008392334,20.84000015258789,20.950000762939453,1618400.0 2015-08-03,20.979999542236328,20.989999771118164,20.799999237060547,20.920000076293945,1914400.0 2015-08-04,20.940000534057617,21.059999465942383,20.889999389648438,20.979999542236328,1707600.0 2015-08-05,21.100000381469727,21.280000686645508,21.049999237060547,21.049999237060547,1981400.0 2015-08-06,20.799999237060547,21.260000228881836,20.670000076293945,21.100000381469727,1406000.0 2015-08-07,20.899999618530273,20.93000030517578,20.75,20.809999465942383,1253800.0 2015-08-10,21.3799991607666,21.450000762939453,20.8700008392334,20.90999984741211,2105300.0 2015-08-11,21.350000381469727,21.549999237060547,21.170000076293945,21.25,3716700.0 2015-08-12,21.25,21.260000228881836,20.81999969482422,21.110000610351562,1878200.0 2015-08-13,21.350000381469727,21.540000915527344,21.18000030517578,21.18000030517578,1503100.0 2015-08-14,21.559999465942383,21.59000015258789,21.270000457763672,21.299999237060547,1684400.0 2015-08-17,21.799999237060547,21.850000381469727,21.389999389648438,21.540000915527344,1588000.0 2015-08-18,21.6200008392334,21.75,21.450000762939453,21.56999969482422,1846500.0 2015-08-19,21.6299991607666,21.860000610351562,21.3799991607666,21.43000030517578,2236900.0 2015-08-20,20.469999313354492,21.479999542236328,20.459999084472656,21.479999542236328,2261900.0 2015-08-21,19.799999237060547,20.40999984741211,19.799999237060547,20.31999969482422,2477300.0 2015-08-24,19.0,19.75,18.1299991607666,18.770000457763672,3238200.0 2015-08-25,18.75,19.600000381469727,18.729999542236328,19.600000381469727,2461100.0 2015-08-26,19.510000228881836,19.59000015258789,18.700000762939453,19.170000076293945,2509700.0 2015-08-27,19.940000534057617,19.959999084472656,19.549999237060547,19.739999771118164,2740100.0 2015-08-28,20.139999389648438,20.450000762939453,19.8700008392334,19.8700008392334,1985100.0 2015-08-31,20.020000457763672,20.270000457763672,19.959999084472656,20.0,1361700.0 2015-09-01,19.719999313354492,19.969999313354492,19.270000457763672,19.700000762939453,2404300.0 2015-09-02,19.93000030517578,20.0,19.559999465942383,19.959999084472656,2407700.0 2015-09-03,20.520000457763672,20.709999084472656,19.959999084472656,20.030000686645508,3632500.0 2015-09-04,20.290000915527344,20.510000228881836,20.1299991607666,20.239999771118164,1866700.0 2015-09-08,20.850000381469727,20.920000076293945,20.540000915527344,20.65999984741211,2375700.0 2015-09-09,20.610000610351562,21.079999923706055,20.59000015258789,21.0,2010500.0 2015-09-10,20.770000457763672,21.0,20.549999237060547,20.600000381469727,2602800.0 2015-09-11,20.649999618530273,20.809999465942383,20.520000457763672,20.729999542236328,2510600.0 2015-09-14,20.670000076293945,20.829999923706055,20.5,20.5,2207500.0 2015-09-15,21.139999389648438,21.190000534057617,20.68000030517578,20.729999542236328,1523700.0 2015-09-16,21.200000762939453,21.329999923706055,21.0,21.190000534057617,1612500.0 2015-09-17,21.1299991607666,21.3700008392334,21.010000228881836,21.09000015258789,1742400.0 2015-09-18,20.809999465942383,21.110000610351562,20.760000228881836,20.850000381469727,2787100.0 2015-09-21,21.079999923706055,21.219999313354492,20.799999237060547,21.0,2395300.0 2015-09-22,21.209999084472656,21.25,20.729999542236328,20.8799991607666,3041100.0 2015-09-23,21.18000030517578,21.290000915527344,20.959999084472656,21.260000228881836,1778300.0 2015-09-24,21.049999237060547,21.1299991607666,20.770000457763672,21.059999465942383,1785200.0 2015-09-25,20.959999084472656,21.34000015258789,20.84000015258789,21.25,1701300.0 2015-09-28,20.479999542236328,21.110000610351562,20.479999542236328,20.889999389648438,1981500.0 2015-09-29,20.440000534057617,20.65999984741211,20.3700008392334,20.530000686645508,2569900.0 2015-09-30,20.68000030517578,20.799999237060547,20.489999771118164,20.670000076293945,3343500.0 2015-10-01,20.520000457763672,20.799999237060547,20.229999542236328,20.739999771118164,3485500.0 2015-10-02,20.809999465942383,20.809999465942383,20.079999923706055,20.309999465942383,3447500.0 2015-10-05,21.299999237060547,21.299999237060547,20.920000076293945,20.950000762939453,3092300.0 2015-10-06,21.31999969482422,21.530000686645508,21.18000030517578,21.3700008392334,3766600.0 2015-10-07,21.399999618530273,21.5,20.989999771118164,21.399999618530273,3207800.0 2015-10-08,21.3700008392334,21.389999389648438,21.1200008392334,21.309999465942383,2424700.0 2015-10-09,21.75,21.799999237060547,21.09000015258789,21.420000076293945,2469900.0 2015-10-12,21.65999984741211,21.790000915527344,21.639999389648438,21.729999542236328,1420000.0 2015-10-13,21.6299991607666,21.790000915527344,21.34000015258789,21.59000015258789,2295100.0 2015-10-14,21.34000015258789,21.780000686645508,21.329999923706055,21.59000015258789,2855600.0 2015-10-15,21.389999389648438,21.520000457763672,21.229999542236328,21.440000534057617,2414800.0 2015-10-16,21.350000381469727,21.520000457763672,21.270000457763672,21.459999084472656,2378800.0 2015-10-19,21.209999084472656,21.43000030517578,21.06999969482422,21.329999923706055,4200000.0 2015-10-20,21.139999389648438,21.299999237060547,21.100000381469727,21.200000762939453,3485400.0 2015-10-21,21.0,21.34000015258789,20.979999542236328,21.280000686645508,2773200.0 2015-10-22,21.1200008392334,21.450000762939453,21.0,21.09000015258789,4770100.0 2015-10-23,21.399999618530273,21.40999984741211,21.100000381469727,21.260000228881836,2984100.0 2015-10-26,21.350000381469727,21.530000686645508,21.329999923706055,21.329999923706055,2858100.0 2015-10-27,21.75,23.299999237060547,21.75,22.0,10501800.0 2015-10-28,22.40999984741211,22.440000534057617,21.799999237060547,21.8799991607666,5652000.0 2015-10-29,22.040000915527344,22.40999984741211,22.0,22.31999969482422,3060100.0 2015-10-30,22.219999313354492,22.31999969482422,21.940000534057617,22.1299991607666,3136100.0 2015-11-02,22.260000228881836,22.450000762939453,22.190000534057617,22.190000534057617,2771600.0 2015-11-03,22.260000228881836,22.399999618530273,22.170000076293945,22.260000228881836,3521400.0 2015-11-04,22.450000762939453,22.56999969482422,22.229999542236328,22.329999923706055,7754400.0 2015-11-05,22.459999084472656,22.559999465942383,22.309999465942383,22.489999771118164,3854700.0 2015-11-06,22.709999084472656,22.709999084472656,22.399999618530273,22.399999618530273,1856900.0 2015-11-09,22.579999923706055,22.729999542236328,22.440000534057617,22.6299991607666,5178500.0 2015-11-10,22.780000686645508,22.84000015258789,22.549999237060547,22.579999923706055,4472900.0 2015-11-11,22.559999465942383,22.959999084472656,22.540000915527344,22.899999618530273,4394500.0 2015-11-12,22.43000030517578,22.68000030517578,22.100000381469727,22.450000762939453,2040700.0 2015-11-13,22.290000915527344,22.520000457763672,22.190000534057617,22.360000610351562,3046900.0 2015-11-16,22.489999771118164,22.5,22.229999542236328,22.25,2268500.0 2015-11-17,22.610000610351562,22.75,22.479999542236328,22.520000457763672,1997700.0 2015-11-18,22.90999984741211,22.920000076293945,22.440000534057617,22.6299991607666,2127100.0 2015-11-19,23.1299991607666,23.209999084472656,22.93000030517578,22.969999313354492,2243400.0 2015-11-20,21.469999313354492,22.15999984741211,21.34000015258789,22.149999618530273,9270500.0 2015-11-23,21.709999084472656,21.989999771118164,21.520000457763672,21.520000457763672,4123800.0 2015-11-24,21.719999313354492,21.93000030517578,21.549999237060547,21.65999984741211,4569700.0 2015-11-25,22.079999923706055,22.139999389648438,21.719999313354492,21.780000686645508,2561100.0 2015-11-27,22.3700008392334,22.43000030517578,22.0,22.139999389648438,1532700.0 2015-11-30,22.299999237060547,22.469999313354492,22.239999771118164,22.360000610351562,3317600.0 2015-12-01,22.270000457763672,22.6299991607666,19.350000381469727,19.65999984741211,2672800.0 2015-12-02,22.219999313354492,22.399999618530273,22.170000076293945,22.290000915527344,2101400.0 2015-12-03,21.219999313354492,22.229999542236328,20.959999084472656,22.229999542236328,5808600.0 2015-12-04,21.649999618530273,21.75,21.25,21.290000915527344,2459000.0 2015-12-07,21.559999465942383,21.760000228881836,21.43000030517578,21.559999465942383,2830100.0 2015-12-08,21.5,21.799999237060547,21.329999923706055,21.799999237060547,2559200.0 2015-12-09,21.110000610351562,21.65999984741211,21.049999237060547,21.399999618530273,2929200.0 2015-12-10,21.139999389648438,21.290000915527344,20.950000762939453,21.15999984741211,2698600.0 2015-12-11,21.09000015258789,21.3700008392334,20.8799991607666,20.969999313354492,2443900.0 2015-12-14,21.190000534057617,21.510000228881836,20.959999084472656,21.510000228881836,3164100.0 2015-12-15,21.610000610351562,21.770000457763672,21.25,21.34000015258789,4557200.0 2015-12-16,21.770000457763672,21.799999237060547,21.3700008392334,21.56999969482422,3854400.0 2015-12-17,21.34000015258789,21.84000015258789,21.329999923706055,21.790000915527344,1766900.0 2015-12-18,21.0,21.520000457763672,21.0,21.260000228881836,5059500.0 2015-12-21,20.920000076293945,21.209999084472656,20.700000762939453,21.110000610351562,3592800.0 2015-12-22,21.18000030517578,21.25,20.530000686645508,20.969999313354492,2040500.0 2015-12-23,21.31999969482422,21.479999542236328,21.06999969482422,21.239999771118164,2435500.0 2015-12-24,21.290000915527344,21.59000015258789,21.209999084472656,21.3799991607666,950400.0 2015-12-28,21.209999084472656,21.25,21.020000457763672,21.18000030517578,1934200.0 2015-12-29,21.270000457763672,21.479999542236328,21.040000915527344,21.280000686645508,2425100.0 2015-12-30,21.219999313354492,21.3700008392334,21.139999389648438,21.260000228881836,1753900.0 2015-12-31,20.809999465942383,21.149999618530273,20.790000915527344,21.1200008392334,3118200.0 2016-01-04,20.530000686645508,20.56999969482422,20.0,20.0,3404600.0 2016-01-05,20.540000915527344,20.639999389648438,20.40999984741211,20.530000686645508,3540100.0 2016-01-06,20.200000762939453,20.3799991607666,20.110000610351562,20.239999771118164,2583100.0 2016-01-07,19.75,20.079999923706055,19.729999542236328,19.84000015258789,2535800.0 2016-01-08,19.239999771118164,19.940000534057617,19.219999313354492,19.850000381469727,4222800.0 2016-01-11,19.280000686645508,19.559999465942383,19.059999465942383,19.25,4339000.0 2016-01-12,19.139999389648438,19.510000228881836,18.940000534057617,19.420000076293945,4200500.0 2016-01-13,18.65999984741211,19.299999237060547,18.479999542236328,19.270000457763672,5422100.0 2016-01-14,19.3799991607666,19.479999542236328,18.559999465942383,18.690000534057617,5900700.0 2016-01-15,19.0,19.149999618530273,18.59000015258789,18.81999969482422,3375300.0 2016-01-19,18.850000381469727,19.350000381469727,18.719999313354492,19.200000762939453,2949000.0 2016-01-20,19.040000915527344,19.170000076293945,18.31999969482422,18.540000915527344,3606300.0 2016-01-21,18.93000030517578,19.260000228881836,18.84000015258789,19.1200008392334,1752900.0 2016-01-22,19.520000457763672,19.549999237060547,19.1299991607666,19.200000762939453,2531600.0 2016-01-25,18.8700008392334,19.559999465942383,18.860000610351562,19.459999084472656,2689500.0 2016-01-26,19.299999237060547,19.43000030517578,18.850000381469727,18.920000076293945,3364100.0 2016-01-27,18.84000015258789,19.520000457763672,18.739999771118164,19.520000457763672,3167400.0 2016-01-28,18.989999771118164,19.1299991607666,18.770000457763672,19.0,1511600.0 2016-01-29,19.559999465942383,19.610000610351562,19.100000381469727,19.100000381469727,2716400.0 2016-02-01,19.540000915527344,19.760000228881836,18.809999465942383,19.360000610351562,3425200.0 2016-02-02,19.229999542236328,19.5,18.979999542236328,19.34000015258789,1763300.0 2016-02-03,19.229999542236328,19.489999771118164,18.969999313354492,19.309999465942383,5954200.0 2016-02-04,20.399999618530273,21.440000534057617,20.239999771118164,20.90999984741211,7515800.0 2016-02-05,20.0,20.399999618530273,19.899999618530273,20.309999465942383,6054500.0 2016-02-08,19.600000381469727,19.989999771118164,19.020000457763672,19.760000228881836,5962000.0 2016-02-09,19.81999969482422,20.010000228881836,19.350000381469727,19.350000381469727,6569000.0 2016-02-10,20.440000534057617,20.6299991607666,19.940000534057617,19.969999313354492,5904200.0 2016-02-11,20.149999618530273,20.559999465942383,20.040000915527344,20.049999237060547,5454500.0 2016-02-12,20.280000686645508,20.489999771118164,20.079999923706055,20.399999618530273,3136100.0 2016-02-16,20.610000610351562,20.8700008392334,20.31999969482422,20.479999542236328,5435200.0 2016-02-17,20.950000762939453,21.06999969482422,20.559999465942383,20.559999465942383,5266000.0 2016-02-18,20.780000686645508,21.09000015258789,20.40999984741211,20.950000762939453,3910100.0 2016-02-19,20.950000762939453,21.0,20.600000381469727,20.729999542236328,2548600.0 2016-02-22,21.25,21.290000915527344,20.860000610351562,21.079999923706055,3900800.0 2016-02-23,21.100000381469727,21.239999771118164,20.940000534057617,21.1299991607666,2708800.0 2016-02-24,21.299999237060547,21.350000381469727,20.43000030517578,20.43000030517578,3014800.0 2016-02-25,21.610000610351562,21.639999389648438,21.229999542236328,21.299999237060547,1902900.0 2016-02-26,21.6299991607666,21.93000030517578,21.59000015258789,21.670000076293945,2698200.0 2016-02-29,21.549999237060547,21.75,21.399999618530273,21.540000915527344,2209300.0 2016-03-01,21.969999313354492,21.979999542236328,21.59000015258789,21.649999618530273,3150100.0 2016-03-02,22.170000076293945,22.290000915527344,21.920000076293945,21.950000762939453,2462400.0 2016-03-03,22.15999984741211,22.190000534057617,21.8799991607666,22.100000381469727,2029000.0 2016-03-04,22.299999237060547,22.459999084472656,22.1299991607666,22.15999984741211,1880100.0 2016-03-07,22.270000457763672,22.3799991607666,22.139999389648438,22.170000076293945,1477800.0 2016-03-08,21.940000534057617,22.209999084472656,21.93000030517578,22.18000030517578,1760300.0 2016-03-09,22.010000228881836,22.15999984741211,21.8799991607666,22.020000457763672,2495700.0 2016-03-10,22.239999771118164,22.299999237060547,21.899999618530273,22.15999984741211,2006800.0 2016-03-11,22.540000915527344,22.649999618530273,21.940000534057617,21.940000534057617,2136900.0 2016-03-14,22.610000610351562,22.719999313354492,22.43000030517578,22.43000030517578,2212900.0 2016-03-15,22.65999984741211,22.670000076293945,22.450000762939453,22.559999465942383,2376200.0 2016-03-16,23.020000457763672,23.040000915527344,22.440000534057617,22.440000534057617,2184400.0 2016-03-17,23.170000076293945,23.299999237060547,22.940000534057617,22.940000534057617,5132500.0 2016-03-18,23.170000076293945,23.299999237060547,23.110000610351562,23.149999618530273,5679200.0 2016-03-21,22.93000030517578,23.170000076293945,22.6299991607666,23.170000076293945,2458000.0 2016-03-22,22.93000030517578,23.06999969482422,22.790000915527344,23.049999237060547,2001200.0 2016-03-23,22.8799991607666,23.010000228881836,22.770000457763672,22.920000076293945,1647300.0 2016-03-24,23.0,23.010000228881836,22.719999313354492,22.719999313354492,1691700.0 2016-03-28,22.969999313354492,23.06999969482422,22.81999969482422,23.0,1512400.0 2016-03-29,23.59000015258789,23.610000610351562,22.81999969482422,22.959999084472656,2896300.0 2016-03-30,23.3700008392334,23.75,23.229999542236328,23.670000076293945,1736400.0 2016-03-31,23.579999923706055,23.729999542236328,23.360000610351562,23.3799991607666,1813600.0 2016-04-01,23.639999389648438,23.639999389648438,23.399999618530273,23.489999771118164,2329300.0 2016-04-04,23.549999237060547,23.649999618530273,23.5,23.600000381469727,3221500.0 2016-04-05,23.5,23.559999465942383,23.309999465942383,23.3700008392334,2611700.0 2016-04-06,23.459999084472656,23.469999313354492,23.100000381469727,23.239999771118164,2267600.0 2016-04-07,23.209999084472656,23.420000076293945,23.049999237060547,23.329999923706055,3390900.0 2016-04-08,23.40999984741211,23.559999465942383,23.209999084472656,23.299999237060547,2455300.0 2016-04-11,23.229999542236328,23.670000076293945,23.170000076293945,23.440000534057617,2159900.0 2016-04-12,22.979999542236328,23.3700008392334,22.790000915527344,23.270000457763672,2927500.0 2016-04-13,23.329999923706055,23.3700008392334,22.93000030517578,23.110000610351562,2044800.0 2016-04-14,23.31999969482422,23.540000915527344,23.299999237060547,23.360000610351562,1302200.0 2016-04-15,23.459999084472656,23.479999542236328,23.260000228881836,23.329999923706055,1605900.0 2016-04-18,23.6299991607666,23.690000534057617,23.270000457763672,23.389999389648438,1717600.0 2016-04-19,23.6200008392334,23.739999771118164,23.459999084472656,23.6299991607666,2921700.0 2016-04-20,23.510000228881836,23.649999618530273,23.3700008392334,23.5,3261200.0 2016-04-21,23.579999923706055,23.670000076293945,23.399999618530273,23.559999465942383,1799600.0 2016-04-22,23.739999771118164,23.790000915527344,23.43000030517578,23.489999771118164,4137200.0 2016-04-25,23.799999237060547,23.889999389648438,23.65999984741211,23.760000228881836,3530900.0 2016-04-26,23.530000686645508,23.709999084472656,23.0,23.5,6290000.0 2016-04-27,23.729999542236328,23.760000228881836,23.299999237060547,23.530000686645508,2981400.0 2016-04-28,23.350000381469727,23.889999389648438,23.280000686645508,23.68000030517578,1795800.0 2016-04-29,23.190000534057617,23.3799991607666,23.040000915527344,23.280000686645508,1898500.0 2016-05-02,23.540000915527344,23.579999923706055,23.1200008392334,23.209999084472656,2276600.0 2016-05-03,23.360000610351562,23.469999313354492,23.219999313354492,23.329999923706055,1737100.0 2016-05-04,23.139999389648438,23.420000076293945,23.030000686645508,23.309999465942383,1918400.0 2016-05-05,23.059999465942383,23.3700008392334,22.969999313354492,23.219999313354492,2363300.0 2016-05-06,23.350000381469727,23.440000534057617,22.950000762939453,23.020000457763672,2056300.0 2016-05-09,23.610000610351562,23.65999984741211,23.190000534057617,23.25,2790800.0 2016-05-10,23.639999389648438,23.68000030517578,23.350000381469727,23.65999984741211,3413400.0 2016-05-11,23.600000381469727,23.760000228881836,23.489999771118164,23.6299991607666,1637900.0 2016-05-12,23.450000762939453,23.719999313354492,23.270000457763672,23.6299991607666,1772200.0 2016-05-13,23.68000030517578,23.93000030517578,23.450000762939453,23.489999771118164,3396300.0 2016-05-16,23.950000762939453,24.18000030517578,23.760000228881836,23.799999237060547,3465600.0 2016-05-17,23.559999465942383,23.989999771118164,23.5,23.93000030517578,2119600.0 2016-05-18,23.920000076293945,24.110000610351562,23.510000228881836,23.520000457763672,2651000.0 2016-05-19,23.770000457763672,24.030000686645508,23.540000915527344,23.760000228881836,2607100.0 2016-05-20,24.549999237060547,24.549999237060547,23.68000030517578,23.950000762939453,4874000.0 2016-05-23,24.3799991607666,24.639999389648438,24.290000915527344,24.6200008392334,3477700.0 2016-05-24,25.209999084472656,25.25,24.489999771118164,24.540000915527344,5129100.0 2016-05-25,24.940000534057617,25.489999771118164,24.829999923706055,25.270000457763672,4325000.0 2016-05-26,24.93000030517578,25.049999237060547,24.850000381469727,24.93000030517578,2497300.0 2016-05-27,25.049999237060547,25.06999969482422,24.450000762939453,24.860000610351562,2884600.0 2016-05-31,24.719999313354492,25.25,24.68000030517578,25.079999923706055,21211600.0 2016-06-01,24.739999771118164,24.81999969482422,24.43000030517578,24.6200008392334,4772300.0 2016-06-02,24.729999542236328,24.770000457763672,24.489999771118164,24.719999313354492,3198100.0 2016-06-03,24.700000762939453,24.790000915527344,24.34000015258789,24.770000457763672,2224600.0 2016-06-06,24.8799991607666,25.149999618530273,24.790000915527344,24.8700008392334,2881100.0 2016-06-07,24.860000610351562,25.18000030517578,24.780000686645508,25.06999969482422,2163000.0 2016-06-08,24.8799991607666,24.940000534057617,24.719999313354492,24.93000030517578,2065800.0 2016-06-09,24.860000610351562,24.899999618530273,24.719999313354492,24.860000610351562,1979900.0 2016-06-10,24.700000762939453,24.81999969482422,24.549999237060547,24.639999389648438,1967900.0 2016-06-13,24.59000015258789,24.84000015258789,24.40999984741211,24.59000015258789,2221200.0 2016-06-14,24.389999389648438,24.450000762939453,24.209999084472656,24.290000915527344,3572600.0 2016-06-15,24.350000381469727,24.5,24.299999237060547,24.489999771118164,1863500.0 2016-06-16,24.399999618530273,24.459999084472656,24.200000762939453,24.329999923706055,1571800.0 2016-06-17,24.260000228881836,24.3700008392334,24.110000610351562,24.3700008392334,4055100.0 2016-06-20,24.479999542236328,24.829999923706055,24.420000076293945,24.469999313354492,3461600.0 2016-06-21,24.440000534057617,24.670000076293945,24.399999618530273,24.489999771118164,2186400.0 2016-06-22,24.290000915527344,24.5,24.270000457763672,24.440000534057617,2596600.0 2016-06-23,24.6200008392334,24.639999389648438,24.25,24.40999984741211,2949100.0 2016-06-24,23.780000686645508,24.15999984741211,23.739999771118164,23.760000228881836,3438100.0 2016-06-27,23.06999969482422,23.579999923706055,22.989999771118164,23.520000457763672,2349900.0 2016-06-28,23.600000381469727,23.639999389648438,23.149999618530273,23.229999542236328,1566600.0 2016-06-29,23.950000762939453,23.989999771118164,23.65999984741211,23.829999923706055,1723600.0 2016-06-30,24.299999237060547,24.3700008392334,24.010000228881836,24.059999465942383,2979200.0 2016-07-01,24.3799991607666,24.520000457763672,24.260000228881836,24.299999237060547,1404200.0 2016-07-05,24.399999618530273,24.440000534057617,24.190000534057617,24.229999542236328,1856900.0 2016-07-06,24.440000534057617,24.510000228881836,24.190000534057617,24.34000015258789,2634200.0 2016-07-07,24.579999923706055,24.670000076293945,24.420000076293945,24.469999313354492,1671300.0 2016-07-08,25.049999237060547,25.139999389648438,24.579999923706055,24.700000762939453,1949900.0 2016-07-11,25.3799991607666,25.479999542236328,25.0,25.1200008392334,2126900.0 2016-07-12,25.579999923706055,25.690000534057617,25.399999618530273,25.459999084472656,1934800.0 2016-07-13,25.510000228881836,25.75,25.5,25.600000381469727,1543300.0 2016-07-14,25.729999542236328,25.829999923706055,25.6200008392334,25.65999984741211,1383800.0 2016-07-15,25.579999923706055,25.799999237060547,25.530000686645508,25.719999313354492,1800200.0 2016-07-18,25.65999984741211,25.729999542236328,25.520000457763672,25.6299991607666,1418800.0 2016-07-19,25.899999618530273,25.920000076293945,25.540000915527344,25.65999984741211,2217300.0 2016-07-20,26.110000610351562,26.229999542236328,25.899999618530273,26.0,3129200.0 2016-07-21,25.84000015258789,26.110000610351562,25.790000915527344,26.030000686645508,1128200.0 2016-07-22,26.06999969482422,26.139999389648438,25.68000030517578,25.809999465942383,1743300.0 2016-07-25,26.1299991607666,26.239999771118164,25.920000076293945,26.06999969482422,2470400.0 2016-07-26,24.260000228881836,25.760000228881836,24.25,25.510000228881836,5696700.0 2016-07-27,24.18000030517578,24.489999771118164,24.1200008392334,24.399999618530273,3195500.0 2016-07-28,24.010000228881836,24.420000076293945,24.010000228881836,24.229999542236328,2351600.0 2016-07-29,24.049999237060547,24.15999984741211,23.829999923706055,24.049999237060547,2482000.0 2016-08-01,24.149999618530273,24.280000686645508,24.0,24.0,1807100.0 2016-08-02,23.950000762939453,24.209999084472656,23.940000534057617,24.09000015258789,1800700.0 2016-08-03,24.219999313354492,24.219999313354492,23.8799991607666,23.979999542236328,1110200.0 2016-08-04,24.329999923706055,24.360000610351562,24.1299991607666,24.190000534057617,1367600.0 2016-08-05,24.68000030517578,24.739999771118164,24.360000610351562,24.3700008392334,1283400.0 2016-08-08,24.690000534057617,24.799999237060547,24.6200008392334,24.700000762939453,1125400.0 2016-08-09,24.6299991607666,24.790000915527344,24.579999923706055,24.75,1665900.0 2016-08-10,24.68000030517578,24.75,24.610000610351562,24.6200008392334,1343700.0 2016-08-11,24.799999237060547,24.969999313354492,24.670000076293945,24.809999465942383,1778300.0 2016-08-12,24.709999084472656,24.84000015258789,24.68000030517578,24.719999313354492,1182000.0 2016-08-15,24.75,24.899999618530273,24.030000686645508,24.709999084472656,1982900.0 2016-08-16,24.3700008392334,24.709999084472656,24.350000381469727,24.649999618530273,2223900.0 2016-08-17,24.420000076293945,24.5,24.18000030517578,24.40999984741211,1877000.0 2016-08-18,24.760000228881836,24.799999237060547,24.389999389648438,24.389999389648438,1323300.0 2016-08-19,24.989999771118164,25.0,24.18000030517578,24.75,1982800.0 2016-08-22,24.950000762939453,25.040000915527344,24.799999237060547,24.899999618530273,1397000.0 2016-08-23,25.239999771118164,25.309999465942383,24.969999313354492,25.079999923706055,1361400.0 2016-08-24,25.209999084472656,25.280000686645508,25.09000015258789,25.170000076293945,2584900.0 2016-08-25,25.43000030517578,25.469999313354492,25.09000015258789,25.100000381469727,1608100.0 2016-08-26,25.56999969482422,25.709999084472656,25.3799991607666,25.479999542236328,1749800.0 2016-08-29,25.56999969482422,25.709999084472656,25.3700008392334,25.579999923706055,2303000.0 2016-08-30,25.520000457763672,25.639999389648438,25.43000030517578,25.530000686645508,1429900.0 2016-08-31,25.440000534057617,25.540000915527344,25.270000457763672,25.489999771118164,3213100.0 2016-09-01,25.510000228881836,25.65999984741211,25.399999618530273,25.40999984741211,1571000.0 2016-09-02,25.90999984741211,25.950000762939453,25.649999618530273,25.649999618530273,1493900.0 2016-09-06,25.84000015258789,25.969999313354492,25.760000228881836,25.899999618530273,1483800.0 2016-09-07,25.979999542236328,26.209999084472656,25.579999923706055,25.899999618530273,1521300.0 2016-09-08,25.709999084472656,25.959999084472656,25.709999084472656,25.8799991607666,1227500.0 2016-09-09,25.040000915527344,25.75,25.030000686645508,25.549999237060547,1736900.0 2016-09-12,25.290000915527344,25.299999237060547,24.84000015258789,24.940000534057617,1558800.0 2016-09-13,24.6200008392334,25.18000030517578,24.549999237060547,25.09000015258789,2249800.0 2016-09-14,24.389999389648438,24.65999984741211,24.280000686645508,24.65999984741211,2523800.0 2016-09-15,24.829999923706055,24.959999084472656,24.329999923706055,24.389999389648438,2245500.0 2016-09-16,24.229999542236328,24.899999618530273,24.200000762939453,24.809999465942383,4874400.0 2016-09-19,24.399999618530273,24.540000915527344,24.260000228881836,24.350000381469727,2272100.0 2016-09-20,24.5,24.75,24.489999771118164,24.540000915527344,1839400.0 2016-09-21,24.65999984741211,24.739999771118164,24.350000381469727,24.639999389648438,1893900.0 2016-09-22,25.079999923706055,25.280000686645508,24.760000228881836,25.280000686645508,2127000.0 2016-09-23,24.809999465942383,25.1200008392334,24.809999465942383,24.969999313354492,1017200.0 2016-09-26,24.780000686645508,24.8700008392334,24.610000610351562,24.719999313354492,1037600.0 2016-09-27,25.149999618530273,25.18000030517578,24.610000610351562,24.780000686645508,1408600.0 2016-09-28,25.31999969482422,25.34000015258789,25.020000457763672,25.15999984741211,998100.0 2016-09-29,25.219999313354492,25.389999389648438,25.18000030517578,25.290000915527344,1387900.0 2016-09-30,25.530000686645508,25.65999984741211,25.219999313354492,25.3700008392334,1758600.0 2016-10-03,25.40999984741211,25.59000015258789,25.350000381469727,25.5,1341700.0 2016-10-04,25.350000381469727,25.549999237060547,25.229999542236328,25.510000228881836,1173000.0 2016-10-05,25.469999313354492,25.6299991607666,25.389999389648438,25.420000076293945,1894500.0 2016-10-06,25.489999771118164,25.56999969482422,25.280000686645508,25.489999771118164,1108600.0 2016-10-07,25.530000686645508,25.600000381469727,25.329999923706055,25.5,1518700.0 2016-10-10,26.25,26.450000762939453,25.809999465942383,25.940000534057617,1908200.0 2016-10-11,25.65999984741211,26.149999618530273,25.540000915527344,26.149999618530273,1864500.0 2016-10-12,25.75,25.8700008392334,25.600000381469727,25.600000381469727,1102000.0 2016-10-13,25.920000076293945,25.969999313354492,25.170000076293945,25.670000076293945,2341300.0 2016-10-14,25.989999771118164,26.280000686645508,25.959999084472656,26.09000015258789,1456600.0 2016-10-17,25.950000762939453,26.200000762939453,25.889999389648438,26.0,1429400.0 2016-10-18,26.239999771118164,26.3799991607666,26.100000381469727,26.260000228881836,1101500.0 2016-10-19,26.139999389648438,28.0,26.110000610351562,28.0,2169900.0 2016-10-20,25.81999969482422,26.09000015258789,25.729999542236328,26.020000457763672,1887600.0 2016-10-21,25.709999084472656,25.93000030517578,25.649999618530273,25.81999969482422,1833700.0 2016-10-24,25.739999771118164,26.040000915527344,25.639999389648438,25.920000076293945,2832400.0 2016-10-25,25.5,26.239999771118164,24.989999771118164,26.229999542236328,5224200.0 2016-10-26,25.520000457763672,25.719999313354492,25.290000915527344,25.40999984741211,2913700.0 2016-10-27,25.360000610351562,25.979999542236328,25.290000915527344,25.690000534057617,2034700.0 2016-10-28,25.3799991607666,25.690000534057617,25.31999969482422,25.440000534057617,1480400.0 2016-10-31,25.579999923706055,25.65999984741211,25.3799991607666,25.3799991607666,1715900.0 2016-11-01,25.15999984741211,25.649999618530273,24.989999771118164,25.549999237060547,1877100.0 2016-11-02,24.760000228881836,25.399999618530273,24.709999084472656,25.059999465942383,2760800.0 2016-11-03,24.790000915527344,25.06999969482422,24.719999313354492,24.799999237060547,1793500.0 2016-11-04,24.93000030517578,25.209999084472656,24.6299991607666,24.780000686645508,1427400.0 2016-11-07,25.440000534057617,25.5,25.209999084472656,25.299999237060547,1106700.0 2016-11-08,25.459999084472656,25.729999542236328,25.31999969482422,25.329999923706055,1445200.0 2016-11-09,25.059999465942383,25.31999969482422,24.59000015258789,25.06999969482422,2330700.0 2016-11-10,24.84000015258789,25.389999389648438,24.469999313354492,25.15999984741211,2738500.0 2016-11-11,25.329999923706055,25.559999465942383,24.739999771118164,24.84000015258789,2129500.0 2016-11-14,25.510000228881836,26.950000762939453,25.290000915527344,26.950000762939453,5489900.0 2016-11-15,25.440000534057617,25.68000030517578,25.299999237060547,25.510000228881836,3296900.0 2016-11-16,25.850000381469727,25.920000076293945,25.18000030517578,25.920000076293945,1972500.0 2016-11-17,26.479999542236328,26.530000686645508,25.809999465942383,25.809999465942383,1967300.0 2016-11-18,26.399999618530273,26.969999313354492,26.3799991607666,26.969999313354492,1491900.0 2016-11-21,26.860000610351562,26.8700008392334,26.450000762939453,26.450000762939453,2369100.0 2016-11-22,26.770000457763672,27.040000915527344,26.68000030517578,26.899999618530273,2490500.0 2016-11-23,26.489999771118164,26.770000457763672,26.399999618530273,26.649999618530273,2525100.0 2016-11-25,26.760000228881836,26.93000030517578,26.5,26.5,706300.0 2016-11-28,26.520000457763672,26.739999771118164,26.469999313354492,26.6299991607666,1438400.0 2016-11-29,26.59000015258789,26.729999542236328,26.350000381469727,26.450000762939453,1335200.0 2016-11-30,26.280000686645508,26.739999771118164,26.219999313354492,26.450000762939453,2042000.0 2016-12-01,25.18000030517578,26.190000534057617,25.139999389648438,26.18000030517578,2138100.0 2016-12-02,25.31999969482422,25.5,24.950000762939453,25.139999389648438,2003000.0 2016-12-05,25.530000686645508,25.719999313354492,25.34000015258789,25.420000076293945,1613500.0 2016-12-06,25.59000015258789,25.780000686645508,25.489999771118164,25.530000686645508,1655300.0 2016-12-07,25.959999084472656,26.030000686645508,25.5,25.530000686645508,1796700.0 2016-12-08,26.18000030517578,26.309999465942383,25.93000030517578,25.950000762939453,1453000.0 2016-12-09,25.950000762939453,26.350000381469727,25.940000534057617,26.280000686645508,1584500.0 2016-12-12,25.850000381469727,25.8700008392334,25.399999618530273,25.65999984741211,1740100.0 2016-12-13,25.829999923706055,26.110000610351562,25.790000915527344,25.8799991607666,1677900.0 2016-12-14,25.65999984741211,25.959999084472656,24.149999618530273,24.149999618530273,1471400.0 2016-12-15,25.530000686645508,25.899999618530273,25.5,25.6299991607666,2314700.0 2016-12-16,25.540000915527344,25.81999969482422,25.479999542236328,25.489999771118164,5104000.0 2016-12-19,25.690000534057617,25.8799991607666,25.489999771118164,25.510000228881836,1765900.0 2016-12-20,25.920000076293945,25.93000030517578,25.68000030517578,25.719999313354492,1264500.0 2016-12-21,25.780000686645508,25.969999313354492,25.760000228881836,25.860000610351562,985900.0 2016-12-22,25.520000457763672,25.829999923706055,25.3799991607666,25.760000228881836,985800.0 2016-12-23,25.760000228881836,25.780000686645508,25.530000686645508,25.530000686645508,781400.0 2016-12-27,25.8799991607666,26.079999923706055,25.760000228881836,25.81999969482422,812400.0 2016-12-28,25.389999389648438,25.920000076293945,25.350000381469727,25.8799991607666,1180000.0 2016-12-29,25.520000457763672,25.520000457763672,25.239999771118164,25.360000610351562,734800.0 2016-12-30,25.219999313354492,25.639999389648438,25.18000030517578,25.530000686645508,1064200.0 2017-01-03,25.34000015258789,25.68000030517578,25.239999771118164,25.43000030517578,1367600.0 2017-01-04,25.56999969482422,25.739999771118164,25.329999923706055,25.34000015258789,2025200.0 2017-01-05,25.65999984741211,25.90999984741211,25.56999969482422,25.610000610351562,1196400.0 2017-01-06,25.649999618530273,25.84000015258789,25.540000915527344,25.6299991607666,1072600.0 2017-01-09,25.719999313354492,25.860000610351562,25.549999237060547,25.56999969482422,996300.0 2017-01-10,25.770000457763672,26.020000457763672,25.709999084472656,25.75,976600.0 2017-01-11,26.110000610351562,26.15999984741211,25.799999237060547,25.809999465942383,1017700.0 2017-01-12,25.940000534057617,26.0,25.549999237060547,26.0,878200.0 2017-01-13,26.06999969482422,26.200000762939453,25.420000076293945,25.700000762939453,882200.0 2017-01-17,25.799999237060547,26.040000915527344,25.75,25.959999084472656,919900.0 2017-01-18,25.90999984741211,26.059999465942383,25.690000534057617,25.850000381469727,962400.0 2017-01-19,25.969999313354492,26.219999313354492,25.8799991607666,26.0,1077100.0 2017-01-20,25.940000534057617,26.25,25.899999618530273,25.989999771118164,973900.0 2017-01-23,25.670000076293945,26.06999969482422,25.6200008392334,25.829999923706055,1474500.0 2017-01-24,26.229999542236328,26.270000457763672,25.670000076293945,25.739999771118164,2415800.0 2017-01-25,26.260000228881836,26.469999313354492,26.139999389648438,26.450000762939453,1438100.0 2017-01-26,25.959999084472656,26.3700008392334,25.940000534057617,26.309999465942383,1185700.0 2017-01-27,26.219999313354492,26.239999771118164,25.969999313354492,26.010000228881836,934100.0 2017-01-30,26.1200008392334,26.239999771118164,25.760000228881836,26.18000030517578,1460200.0 2017-01-31,26.030000686645508,26.110000610351562,25.709999084472656,25.979999542236328,3939600.0 2017-02-01,25.81999969482422,26.139999389648438,25.770000457763672,26.030000686645508,3228300.0 2017-02-02,28.93000030517578,29.309999465942383,26.139999389648438,26.489999771118164,10785100.0 2017-02-03,29.1299991607666,29.579999923706055,28.8700008392334,29.049999237060547,5230800.0 2017-02-06,29.3799991607666,29.59000015258789,28.920000076293945,28.989999771118164,2257000.0 2017-02-07,29.3799991607666,29.690000534057617,29.31999969482422,29.350000381469727,2730100.0 2017-02-08,29.239999771118164,29.43000030517578,29.010000228881836,29.290000915527344,2024900.0 2017-02-09,29.549999237060547,29.6299991607666,29.290000915527344,29.309999465942383,1682300.0 2017-02-10,29.530000686645508,29.75,29.440000534057617,29.700000762939453,1562300.0 2017-02-13,29.81999969482422,29.8799991607666,29.5,29.600000381469727,1673200.0 2017-02-14,29.920000076293945,29.940000534057617,29.639999389648438,29.639999389648438,1289700.0 2017-02-15,30.100000381469727,30.18000030517578,29.559999465942383,29.559999465942383,2377900.0 2017-02-16,30.239999771118164,30.40999984741211,30.0,30.1200008392334,3381700.0 2017-02-17,30.200000762939453,30.200000762939453,29.690000534057617,29.90999984741211,3707200.0 2017-02-21,30.790000915527344,30.81999969482422,29.989999771118164,30.030000686645508,2624500.0 2017-02-22,30.860000610351562,30.940000534057617,30.780000686645508,30.850000381469727,1901400.0 2017-02-23,30.780000686645508,30.989999771118164,30.399999618530273,30.940000534057617,2416000.0 2017-02-24,31.290000915527344,31.290000915527344,30.579999923706055,30.600000381469727,1935700.0 2017-02-27,31.540000915527344,31.540000915527344,31.18000030517578,31.280000686645508,2249300.0 2017-02-28,30.899999618530273,31.540000915527344,30.889999389648438,31.540000915527344,2523800.0 2017-03-01,31.309999465942383,31.350000381469727,30.610000610351562,31.219999313354492,2651600.0 2017-03-02,31.09000015258789,31.360000610351562,31.0,31.190000534057617,1421700.0 2017-03-03,31.100000381469727,31.15999984741211,30.90999984741211,31.030000686645508,1666100.0 2017-03-06,31.010000228881836,31.100000381469727,30.84000015258789,30.959999084472656,1161900.0 2017-03-07,31.239999771118164,31.290000915527344,31.0,31.100000381469727,2305000.0 2017-03-08,31.329999923706055,31.350000381469727,31.219999313354492,31.219999313354492,1940900.0 2017-03-09,31.229999542236328,31.299999237060547,31.010000228881836,31.260000228881836,1406900.0 2017-03-10,31.399999618530273,31.440000534057617,31.260000228881836,31.3700008392334,1606700.0 2017-03-13,31.670000076293945,31.700000762939453,31.270000457763672,31.360000610351562,1796700.0 2017-03-14,31.600000381469727,31.639999389648438,31.440000534057617,31.549999237060547,851600.0 2017-03-15,31.579999923706055,31.729999542236328,31.270000457763672,31.729999542236328,2968800.0 2017-03-16,31.6299991607666,31.90999984741211,31.43000030517578,31.59000015258789,1269100.0 2017-03-17,31.860000610351562,32.0,31.649999618530273,31.729999542236328,3364700.0 2017-03-20,31.93000030517578,32.060001373291016,31.700000762939453,31.93000030517578,1383700.0 2017-03-21,31.510000228881836,32.189998626708984,31.440000534057617,32.09000015258789,1688400.0 2017-03-22,31.780000686645508,31.8799991607666,30.350000381469727,30.350000381469727,1116500.0 2017-03-23,31.729999542236328,31.959999084472656,31.6299991607666,31.799999237060547,988100.0 2017-03-24,31.610000610351562,32.02000045776367,31.530000686645508,31.780000686645508,1298900.0 2017-03-27,31.68000030517578,31.770000457763672,31.059999465942383,31.360000610351562,2097200.0 2017-03-28,31.3799991607666,31.799999237060547,31.3700008392334,31.709999084472656,2091400.0 2017-03-29,31.520000457763672,31.549999237060547,31.280000686645508,31.3700008392334,2378000.0 2017-03-30,31.350000381469727,31.639999389648438,31.31999969482422,31.540000915527344,2284200.0 2017-03-31,31.399999618530273,31.479999542236328,31.270000457763672,31.389999389648438,4610600.0 2017-04-03,31.149999618530273,31.459999084472656,31.020000457763672,31.399999618530273,3303400.0 2017-04-04,31.100000381469727,31.360000610351562,31.020000457763672,31.139999389648438,2471200.0 2017-04-05,30.850000381469727,31.389999389648438,30.809999465942383,31.139999389648438,2919900.0 2017-04-06,31.170000076293945,31.25,30.860000610351562,30.979999542236328,2422300.0 2017-04-07,31.18000030517578,31.219999313354492,30.920000076293945,31.06999969482422,2474900.0 2017-04-10,31.350000381469727,31.440000534057617,31.0,31.209999084472656,1289800.0 2017-04-11,31.479999542236328,31.479999542236328,31.149999618530273,31.329999923706055,2347000.0 2017-04-12,31.270000457763672,31.559999465942383,30.920000076293945,31.43000030517578,1931700.0 2017-04-13,31.110000610351562,31.399999618530273,31.040000915527344,31.219999313354492,1218700.0 2017-04-17,31.3799991607666,31.3799991607666,31.1200008392334,31.1200008392334,2059000.0 2017-04-18,32.15999984741211,32.15999984741211,31.200000762939453,31.309999465942383,3231500.0 2017-04-19,32.45000076293945,32.54999923706055,32.150001525878906,32.20000076293945,2556800.0 2017-04-20,32.77000045776367,32.849998474121094,32.310001373291016,32.59000015258789,3382400.0 2017-04-21,32.880001068115234,32.939998626708984,32.540000915527344,32.650001525878906,3103100.0 2017-04-24,33.47999954223633,33.61000061035156,32.97999954223633,33.06999969482422,3892200.0 2017-04-25,31.93000030517578,32.279998779296875,31.219999313354492,31.799999237060547,5475300.0 2017-04-26,31.75,32.0,31.600000381469727,31.989999771118164,3437800.0 2017-04-27,32.040000915527344,32.20000076293945,31.829999923706055,31.829999923706055,1855400.0 2017-04-28,32.56999969482422,32.599998474121094,31.93000030517578,32.04999923706055,3029900.0 2017-05-01,32.709999084472656,32.939998626708984,32.58000183105469,32.72999954223633,2592200.0 2017-05-02,32.790000915527344,32.86000061035156,32.59000015258789,32.720001220703125,2019200.0 2017-05-03,32.7599983215332,32.77000045776367,32.529998779296875,32.709999084472656,1622400.0 2017-05-04,32.7599983215332,32.91999816894531,32.630001068115234,32.7400016784668,1219700.0 2017-05-05,33.040000915527344,33.060001373291016,32.779998779296875,32.86000061035156,1298800.0 2017-05-08,32.83000183105469,33.02000045776367,32.779998779296875,33.0,1474500.0 2017-05-09,33.0,33.13999938964844,32.869998931884766,32.93000030517578,1429900.0 2017-05-10,32.93000030517578,33.09000015258789,32.86000061035156,33.029998779296875,1222600.0 2017-05-11,32.9900016784668,32.9900016784668,32.68000030517578,32.86000061035156,1907000.0 2017-05-12,32.88999938964844,33.099998474121094,32.7400016784668,33.02000045776367,921900.0 2017-05-15,33.150001525878906,33.189998626708984,32.93000030517578,33.060001373291016,1409900.0 2017-05-16,33.2400016784668,33.310001373291016,33.029998779296875,33.25,1675400.0 2017-05-17,32.38999938964844,33.04999923706055,32.38999938964844,32.91999816894531,1552500.0 2017-05-18,32.31999969482422,32.70000076293945,32.06999969482422,32.279998779296875,2941500.0 2017-05-19,32.779998779296875,32.880001068115234,32.380001068115234,32.61000061035156,2159600.0 2017-05-22,33.529998779296875,33.560001373291016,32.77000045776367,32.88999938964844,2466700.0 2017-05-23,34.02000045776367,34.119998931884766,33.310001373291016,33.56999969482422,3139300.0 2017-05-24,34.27000045776367,34.310001373291016,33.79999923706055,34.060001373291016,2724400.0 2017-05-25,34.7599983215332,34.869998931884766,34.29999923706055,34.31999969482422,2108000.0 2017-05-26,34.93000030517578,35.290000915527344,34.56999969482422,34.70000076293945,2226300.0 2017-05-30,34.93000030517578,35.119998931884766,34.709999084472656,34.869998931884766,1549600.0 2017-05-31,35.13999938964844,35.400001525878906,34.83000183105469,34.9900016784668,4856600.0 2017-06-01,34.97999954223633,35.43000030517578,34.709999084472656,35.150001525878906,2589800.0 2017-06-02,35.27000045776367,35.43000030517578,35.029998779296875,35.029998779296875,1871200.0 2017-06-05,35.52000045776367,35.650001525878906,35.310001373291016,35.310001373291016,1277900.0 2017-06-06,35.40999984741211,35.599998474121094,35.279998779296875,35.400001525878906,1357700.0 2017-06-07,35.349998474121094,35.61000061035156,35.20000076293945,35.47999954223633,1745200.0 2017-06-08,35.439998626708984,35.540000915527344,35.20000076293945,35.40999984741211,1079000.0 2017-06-09,34.720001220703125,35.689998626708984,34.189998626708984,35.529998779296875,1375700.0 2017-06-12,34.22999954223633,34.52000045776367,33.560001373291016,34.470001220703125,3393400.0 2017-06-13,34.400001525878906,34.7400016784668,34.349998474121094,34.459999084472656,2156000.0 2017-06-14,34.34000015258789,34.689998626708984,33.959999084472656,34.54999923706055,1247300.0 2017-06-15,34.150001525878906,34.4900016784668,33.650001525878906,33.970001220703125,1187500.0 2017-06-16,34.18000030517578,34.369998931884766,33.900001525878906,34.08000183105469,2408000.0 2017-06-19,34.2599983215332,34.4900016784668,34.040000915527344,34.310001373291016,2862700.0 2017-06-20,34.09000015258789,34.65999984741211,34.0099983215332,34.25,1521700.0 2017-06-21,34.27000045776367,34.439998626708984,33.959999084472656,34.220001220703125,1959900.0 2017-06-22,34.279998779296875,34.40999984741211,34.02000045776367,34.36000061035156,1122300.0 2017-06-23,34.2599983215332,34.470001220703125,34.209999084472656,34.279998779296875,2101100.0 2017-06-26,34.29999923706055,34.52000045776367,34.16999816894531,34.36000061035156,1083400.0 2017-06-27,33.689998626708984,34.22999954223633,33.63999938964844,34.209999084472656,1064600.0 2017-06-28,34.09000015258789,34.220001220703125,33.58000183105469,33.91999816894531,1137800.0 2017-06-29,33.439998626708984,34.08000183105469,33.029998779296875,33.95000076293945,1341200.0 2017-06-30,33.4900016784668,33.77000045776367,33.349998474121094,33.54999923706055,1210100.0 2017-07-03,33.06999969482422,33.61000061035156,32.959999084472656,33.58000183105469,677700.0 2017-07-05,33.27000045776367,33.349998474121094,32.970001220703125,33.119998931884766,1714500.0 2017-07-06,33.279998779296875,33.38999938964844,32.849998474121094,33.130001068115234,2019800.0 2017-07-07,33.66999816894531,33.849998474121094,33.130001068115234,33.349998474121094,1588600.0 2017-07-10,33.900001525878906,34.04999923706055,33.540000915527344,33.689998626708984,918800.0 2017-07-11,34.150001525878906,34.22999954223633,33.81999969482422,33.86000061035156,1012700.0 2017-07-12,34.72999954223633,34.779998779296875,34.189998626708984,34.369998931884766,1205000.0 2017-07-13,34.45000076293945,34.79999923706055,34.34000015258789,34.79999923706055,1009700.0 2017-07-14,34.72999954223633,34.84000015258789,34.38999938964844,34.52000045776367,958900.0 2017-07-17,34.709999084472656,34.790000915527344,34.540000915527344,34.630001068115234,925000.0 2017-07-18,34.810001373291016,34.84000015258789,34.5099983215332,34.689998626708984,1181600.0 2017-07-19,35.31999969482422,35.400001525878906,34.83000183105469,34.88999938964844,1594800.0 2017-07-20,35.09000015258789,35.310001373291016,34.75,35.310001373291016,1578900.0 2017-07-21,34.97999954223633,35.099998474121094,34.81999969482422,34.91999816894531,1537700.0 2017-07-24,35.06999969482422,35.099998474121094,34.7599983215332,34.97999954223633,3595400.0 2017-07-25,36.63999938964844,36.84000015258789,35.2599983215332,35.5,5680900.0 2017-07-26,37.18000030517578,37.5,36.70000076293945,36.7599983215332,3781400.0 2017-07-27,36.97999954223633,37.5099983215332,36.45000076293945,37.36000061035156,2409200.0 2017-07-28,37.0099983215332,37.27000045776367,36.77000045776367,36.779998779296875,1183500.0 2017-07-31,36.900001525878906,37.290000915527344,36.70000076293945,37.029998779296875,1737600.0 2017-08-01,36.720001220703125,37.09000015258789,36.68000030517578,36.959999084472656,1832500.0 2017-08-02,36.04999923706055,36.880001068115234,35.95000076293945,36.84000015258789,2928900.0 2017-08-03,36.209999084472656,36.279998779296875,35.959999084472656,36.18000030517578,2723200.0 2017-08-04,36.20000076293945,36.36000061035156,35.90999984741211,36.189998626708984,2344000.0 2017-08-07,36.630001068115234,36.779998779296875,36.220001220703125,36.220001220703125,1466400.0 2017-08-08,36.79999923706055,36.95000076293945,36.52000045776367,36.61000061035156,2028000.0 2017-08-09,36.560001373291016,36.65999984741211,36.400001525878906,36.58000183105469,1622100.0 2017-08-10,36.189998626708984,36.560001373291016,36.06999969482422,36.43000030517578,1609700.0 2017-08-11,36.34000015258789,36.66999816894531,36.16999816894531,36.290000915527344,1384600.0 2017-08-14,37.0099983215332,37.060001373291016,36.45000076293945,36.529998779296875,1620200.0 2017-08-15,37.220001220703125,37.279998779296875,36.959999084472656,37.02000045776367,1429900.0 2017-08-16,37.560001373291016,37.70000076293945,37.02000045776367,37.150001525878906,1174400.0 2017-08-17,36.84000015258789,37.599998474121094,36.810001373291016,37.439998626708984,1486800.0 2017-08-18,36.95000076293945,37.13999938964844,36.689998626708984,36.91999816894531,967000.0 2017-08-21,36.9900016784668,37.0,36.689998626708984,36.880001068115234,873200.0 2017-08-22,37.45000076293945,37.459999084472656,36.9900016784668,37.06999969482422,1742500.0 2017-08-23,37.34000015258789,37.560001373291016,37.220001220703125,37.2400016784668,1220500.0 2017-08-24,37.18000030517578,37.47999954223633,37.0099983215332,37.439998626708984,1363700.0 2017-08-25,37.400001525878906,37.70000076293945,37.11000061035156,37.31999969482422,1513600.0 2017-08-28,37.77000045776367,37.86000061035156,37.400001525878906,37.47999954223633,1462200.0 2017-08-29,37.90999984741211,37.95000076293945,37.45000076293945,37.56999969482422,1537600.0 2017-08-30,38.36000061035156,38.439998626708984,37.849998474121094,37.900001525878906,1182700.0 2017-08-31,39.290000915527344,39.29999923706055,38.459999084472656,38.4900016784668,2454000.0 2017-09-01,38.689998626708984,39.4900016784668,38.68000030517578,39.29999923706055,1483700.0 2017-09-05,38.2400016784668,38.779998779296875,37.84000015258789,38.5099983215332,2631100.0 2017-09-06,38.27000045776367,38.4900016784668,38.09000015258789,38.369998931884766,2021400.0 2017-09-07,38.43000030517578,38.7400016784668,38.31999969482422,38.36000061035156,920700.0 2017-09-08,38.2400016784668,38.5099983215332,38.22999954223633,38.43000030517578,1053800.0 2017-09-11,37.61000061035156,38.130001068115234,37.470001220703125,38.130001068115234,6626400.0 2017-09-12,37.54999923706055,37.84000015258789,36.83000183105469,37.7400016784668,4247200.0 2017-09-13,37.45000076293945,37.65999984741211,37.13999938964844,37.560001373291016,4982000.0 2017-09-14,38.02000045776367,38.369998931884766,37.16999816894531,37.2400016784668,5948100.0 2017-09-15,38.27000045776367,38.5,37.7599983215332,38.0,57218100.0 2017-09-18,38.779998779296875,38.86000061035156,38.34000015258789,38.5,3956800.0 2017-09-19,38.81999969482422,38.97999954223633,38.56999969482422,38.79999923706055,4074900.0 2017-09-20,38.36000061035156,38.810001373291016,38.099998474121094,38.709999084472656,4066000.0 2017-09-21,38.43000030517578,38.5099983215332,38.20000076293945,38.4900016784668,2490100.0 2017-09-22,38.880001068115234,38.91999816894531,38.33000183105469,38.38999938964844,1799600.0 2017-09-25,38.41999816894531,38.869998931884766,38.220001220703125,38.849998474121094,1986000.0 2017-09-26,38.33000183105469,38.790000915527344,38.31999969482422,38.68000030517578,2499900.0 2017-09-27,38.91999816894531,38.970001220703125,38.5,38.5,2648900.0 2017-09-28,39.0,39.13999938964844,38.77000045776367,38.93000030517578,1463100.0 2017-09-29,39.470001220703125,39.470001220703125,38.97999954223633,39.08000183105469,3644400.0 2017-10-02,39.70000076293945,40.060001373291016,39.599998474121094,39.790000915527344,2115700.0 2017-10-03,40.060001373291016,40.15999984741211,39.70000076293945,39.810001373291016,1630300.0 2017-10-04,40.25,40.33000183105469,39.93000030517578,39.93000030517578,1675300.0 2017-10-05,40.38999938964844,40.439998626708984,40.15999984741211,40.34000015258789,1179900.0 2017-10-06,40.68000030517578,40.72999954223633,40.13999938964844,40.41999816894531,1943900.0 2017-10-09,41.0099983215332,41.08000183105469,40.68000030517578,40.68000030517578,1481300.0 2017-10-10,41.0099983215332,41.13999938964844,40.66999816894531,41.04999923706055,1723700.0 2017-10-11,41.38999938964844,41.470001220703125,41.060001373291016,41.13999938964844,2786000.0 2017-10-12,41.81999969482422,42.20000076293945,41.31999969482422,41.38999938964844,2278300.0 2017-10-13,42.0,42.189998626708984,41.88999938964844,42.0,2089900.0 2017-10-16,41.970001220703125,42.56999969482422,41.869998931884766,42.09000015258789,2731200.0 2017-10-17,41.810001373291016,42.0,41.63999938964844,42.0,1870100.0 2017-10-18,41.790000915527344,42.04999923706055,41.529998779296875,41.79999923706055,2926800.0 2017-10-19,41.810001373291016,41.869998931884766,41.31999969482422,41.65999984741211,1201800.0 2017-10-20,42.279998779296875,42.45000076293945,41.83000183105469,41.9900016784668,1861900.0 2017-10-23,42.150001525878906,42.560001373291016,42.09000015258789,42.470001220703125,1403900.0 2017-10-24,42.310001373291016,42.33000183105469,41.93000030517578,42.15999984741211,2299600.0 2017-10-25,42.220001220703125,42.41999816894531,41.849998474121094,42.22999954223633,2544700.0 2017-10-26,42.720001220703125,42.880001068115234,42.2599983215332,42.369998931884766,1842400.0 2017-10-27,43.08000183105469,43.22999954223633,41.349998474121094,41.849998474121094,2119200.0 2017-10-30,42.900001525878906,43.209999084472656,42.630001068115234,43.11000061035156,1471600.0 2017-10-31,43.15999984741211,43.189998626708984,42.709999084472656,42.90999984741211,2043800.0 2017-11-01,43.0099983215332,43.619998931884766,42.959999084472656,43.470001220703125,2123800.0 2017-11-02,43.790000915527344,43.84000015258789,43.08000183105469,43.380001068115234,1888600.0 2017-11-03,43.900001525878906,43.91999816894531,43.61000061035156,43.81999969482422,1359000.0 2017-11-06,44.290000915527344,44.34000015258789,43.689998626708984,44.0,1739100.0 2017-11-07,44.29999923706055,44.66999816894531,44.040000915527344,44.400001525878906,1631300.0 2017-11-08,44.06999969482422,44.38999938964844,43.97999954223633,44.25,2002200.0 2017-11-09,43.54999923706055,44.189998626708984,43.20000076293945,43.900001525878906,2664600.0 2017-11-10,44.040000915527344,44.15999984741211,43.40999984741211,43.5099983215332,2761600.0 2017-11-13,44.66999816894531,44.689998626708984,43.83000183105469,43.83000183105469,1644500.0 2017-11-14,44.77000045776367,44.83000183105469,44.36000061035156,44.52000045776367,2674700.0 2017-11-15,44.31999969482422,44.66999816894531,44.0099983215332,44.52000045776367,1728600.0 2017-11-16,44.86000061035156,45.38999938964844,44.41999816894531,44.56999969482422,3005200.0 2017-11-17,44.58000183105469,45.099998474121094,44.40999984741211,44.869998931884766,1813600.0 2017-11-20,44.849998474121094,45.15999984741211,44.560001373291016,44.58000183105469,2015900.0 2017-11-21,45.33000183105469,45.47999954223633,44.91999816894531,45.040000915527344,1054500.0 2017-11-22,45.0,45.4900016784668,44.959999084472656,45.40999984741211,876800.0 2017-11-24,45.599998474121094,45.63999938964844,45.060001373291016,45.13999938964844,474300.0 2017-11-27,45.13999938964844,45.5099983215332,44.9900016784668,45.5099983215332,2064000.0 2017-11-28,45.189998626708984,45.40999984741211,45.0099983215332,45.279998779296875,1341700.0 2017-11-29,43.15999984741211,45.150001525878906,43.13999938964844,45.040000915527344,2801600.0 2017-11-30,43.90999984741211,44.029998779296875,43.40999984741211,43.560001373291016,3407700.0 2017-12-01,43.720001220703125,44.08000183105469,42.790000915527344,43.65999984741211,1755800.0 2017-12-04,42.41999816894531,43.95000076293945,42.400001525878906,43.95000076293945,1910800.0 2017-12-05,42.66999816894531,43.45000076293945,42.22999954223633,42.40999984741211,2302900.0 2017-12-06,42.900001525878906,43.0099983215332,42.380001068115234,42.459999084472656,2088200.0 2017-12-07,43.54999923706055,43.58000183105469,42.959999084472656,42.959999084472656,2110500.0 2017-12-08,43.560001373291016,43.959999084472656,43.43000030517578,43.79999923706055,1583300.0 2017-12-11,43.5,43.880001068115234,43.380001068115234,43.689998626708984,1394900.0 2017-12-12,43.290000915527344,43.63999938964844,43.11000061035156,43.43000030517578,1920100.0 2017-12-13,43.060001373291016,43.540000915527344,43.02000045776367,43.310001373291016,3443400.0 2017-12-14,43.189998626708984,43.59000015258789,43.040000915527344,43.13999938964844,3613200.0 2017-12-15,43.68000030517578,43.849998474121094,42.9900016784668,43.310001373291016,16057300.0 2017-12-18,43.560001373291016,44.459999084472656,43.349998474121094,44.16999816894531,3283200.0 2017-12-19,43.7599983215332,44.099998474121094,43.41999816894531,43.470001220703125,3319100.0 2017-12-20,43.209999084472656,43.939998626708984,43.11000061035156,43.939998626708984,1836700.0 2017-12-21,42.47999954223633,43.38999938964844,42.400001525878906,43.25,1532500.0 2017-12-22,42.2599983215332,42.38999938964844,41.95000076293945,42.38999938964844,1239500.0 2017-12-26,41.970001220703125,42.2599983215332,41.7400016784668,41.9900016784668,980100.0 2017-12-27,42.25,42.369998931884766,41.900001525878906,42.099998474121094,1053000.0 2017-12-28,42.290000915527344,42.40999984741211,42.040000915527344,42.369998931884766,1325800.0 2017-12-29,41.81999969482422,42.4900016784668,41.810001373291016,42.310001373291016,1633000.0 2018-01-02,42.04999923706055,42.209999084472656,41.709999084472656,42.0,1935300.0 2018-01-03,42.93000030517578,42.95000076293945,42.04999923706055,42.15999984741211,2144800.0 2018-01-04,43.58000183105469,43.93000030517578,43.08000183105469,43.189998626708984,3178400.0 2018-01-05,43.9900016784668,44.20000076293945,43.66999816894531,43.779998779296875,2215200.0 2018-01-08,44.91999816894531,45.04999923706055,43.91999816894531,43.95000076293945,2005700.0 2018-01-09,45.06999969482422,45.27000045776367,44.619998931884766,45.0,1693200.0 2018-01-10,44.84000015258789,45.16999816894531,44.56999969482422,44.88999938964844,1367300.0 2018-01-11,44.869998931884766,45.13999938964844,44.77000045776367,44.900001525878906,1172800.0 2018-01-12,45.06999969482422,45.15999984741211,44.63999938964844,44.97999954223633,1204400.0 2018-01-16,44.279998779296875,45.40999984741211,44.20000076293945,45.220001220703125,2219300.0 2018-01-17,44.86000061035156,45.060001373291016,44.5099983215332,44.65999984741211,2167800.0 2018-01-18,44.939998626708984,45.08000183105469,44.720001220703125,44.90999984741211,1633400.0 2018-01-19,45.599998474121094,45.7400016784668,44.84000015258789,45.0,2147900.0 2018-01-22,45.689998626708984,45.86000061035156,45.25,45.52000045776367,1452800.0 2018-01-23,45.75,45.939998626708984,45.5,45.599998474121094,1531400.0 2018-01-24,45.380001068115234,46.0,45.36000061035156,45.88999938964844,1552100.0 2018-01-25,44.86000061035156,45.95000076293945,44.77000045776367,45.58000183105469,1571100.0 2018-01-26,45.79999923706055,45.810001373291016,44.66999816894531,45.16999816894531,1529400.0 2018-01-29,44.560001373291016,45.75,44.47999954223633,45.560001373291016,1965600.0 2018-01-30,43.97999954223633,44.709999084472656,43.81999969482422,44.36000061035156,2258100.0 2018-01-31,44.86000061035156,45.029998779296875,43.91999816894531,44.060001373291016,3580600.0 2018-02-01,42.22999954223633,45.25,41.900001525878906,44.400001525878906,7211400.0 2018-02-02,41.099998474121094,42.150001525878906,41.08000183105469,42.040000915527344,3802900.0 2018-02-05,39.290000915527344,41.40999984741211,39.27000045776367,40.93000030517578,3299100.0 2018-02-06,39.58000183105469,39.65999984741211,37.779998779296875,38.72999954223633,4281900.0 2018-02-07,38.56999969482422,39.720001220703125,37.61000061035156,37.90999984741211,2765400.0 2018-02-08,36.81999969482422,38.5,36.790000915527344,38.47999954223633,3622400.0 2018-02-09,37.68000030517578,38.02000045776367,36.22999954223633,37.33000183105469,3471600.0 2018-02-12,38.599998474121094,38.84000015258789,37.93000030517578,37.95000076293945,2422400.0 2018-02-13,37.900001525878906,39.130001068115234,37.540000915527344,39.130001068115234,2561100.0 2018-02-14,38.630001068115234,38.720001220703125,37.41999816894531,37.54999923706055,2723700.0 2018-02-15,39.06999969482422,39.209999084472656,38.29999923706055,38.779998779296875,2546200.0 2018-02-16,39.15999984741211,39.459999084472656,38.810001373291016,39.11000061035156,1913400.0 2018-02-20,40.16999816894531,40.310001373291016,38.900001525878906,38.90999984741211,3138100.0 2018-02-21,39.2599983215332,40.34000015258789,39.2599983215332,40.18000030517578,2189600.0 2018-02-22,38.79999923706055,39.75,38.61000061035156,39.41999816894531,2642000.0 2018-02-23,39.7400016784668,39.7599983215332,39.040000915527344,39.040000915527344,1590600.0 2018-02-26,39.88999938964844,40.11000061035156,39.650001525878906,39.83000183105469,1717100.0 2018-02-27,39.38999938964844,40.099998474121094,39.38999938964844,40.0099983215332,1646100.0 2018-02-28,38.77000045776367,39.939998626708984,38.7599983215332,39.63999938964844,2798000.0 2018-03-01,38.22999954223633,39.02000045776367,37.90999984741211,38.84000015258789,3311600.0 2018-03-02,39.290000915527344,39.369998931884766,37.79999923706055,37.88999938964844,2337000.0 2018-03-05,39.5,39.81999969482422,38.72999954223633,38.95000076293945,2222600.0 2018-03-06,38.97999954223633,39.56999969482422,38.86000061035156,39.5099983215332,2507500.0 2018-03-07,39.369998931884766,39.630001068115234,38.7400016784668,38.79999923706055,1940900.0 2018-03-08,39.29999923706055,39.810001373291016,39.060001373291016,39.380001068115234,3611200.0 2018-03-09,39.68000030517578,39.79999923706055,38.7599983215332,39.650001525878906,2714600.0 2018-03-12,39.70000076293945,40.04999923706055,39.61000061035156,39.83000183105469,3467400.0 2018-03-13,39.16999816894531,40.29999923706055,39.029998779296875,39.959999084472656,2283900.0 2018-03-14,38.83000183105469,39.540000915527344,38.66999816894531,39.25,2186800.0 2018-03-15,39.08000183105469,39.38999938964844,38.75,38.75,2570900.0 2018-03-16,38.59000015258789,39.33000183105469,38.40999984741211,39.209999084472656,6534000.0 2018-03-19,38.22999954223633,38.790000915527344,37.75,38.29999923706055,3455800.0 2018-03-20,37.959999084472656,38.5,37.7400016784668,38.22999954223633,2960800.0 2018-03-21,38.349998474121094,38.75,37.70000076293945,37.959999084472656,3148100.0 2018-03-22,37.38999938964844,38.279998779296875,37.380001068115234,37.86000061035156,2117500.0 2018-03-23,36.380001068115234,37.5,36.380001068115234,37.290000915527344,2306500.0 2018-03-26,37.459999084472656,38.0,36.560001373291016,36.970001220703125,2939400.0 2018-03-27,36.400001525878906,37.65999984741211,36.220001220703125,37.599998474121094,2122500.0 2018-03-28,36.13999938964844,36.84000015258789,36.02000045776367,36.5099983215332,2183400.0 2018-03-29,36.77000045776367,37.5099983215332,36.369998931884766,36.400001525878906,3697000.0 2018-04-02,35.849998474121094,37.04999923706055,35.4900016784668,36.689998626708984,2274800.0 2018-04-03,36.310001373291016,36.470001220703125,35.66999816894531,36.0099983215332,2787700.0 2018-04-04,36.68000030517578,36.779998779296875,35.59000015258789,35.75,2475700.0 2018-04-05,36.97999954223633,37.52000045776367,36.79999923706055,37.40999984741211,2762700.0 2018-04-06,35.900001525878906,36.79999923706055,35.65999984741211,36.709999084472656,3395900.0 2018-04-09,36.25,37.130001068115234,36.029998779296875,36.15999984741211,1971200.0 2018-04-10,37.0099983215332,37.279998779296875,36.54999923706055,36.81999969482422,2279500.0 2018-04-11,36.70000076293945,37.08000183105469,36.25,36.689998626708984,1684300.0 2018-04-12,37.470001220703125,37.68000030517578,36.779998779296875,36.849998474121094,2235600.0 2018-04-13,37.29999923706055,37.779998779296875,37.15999984741211,37.68000030517578,1212200.0 2018-04-16,37.540000915527344,37.59000015258789,37.22999954223633,37.58000183105469,2106800.0 2018-04-17,38.099998474121094,38.220001220703125,36.9900016784668,37.86000061035156,2467900.0 2018-04-18,38.16999816894531,38.33000183105469,37.52000045776367,38.09000015258789,2632100.0 2018-04-19,37.380001068115234,37.88999938964844,37.220001220703125,37.880001068115234,2413000.0 2018-04-20,37.02000045776367,37.619998931884766,36.77000045776367,37.29999923706055,2959900.0 2018-04-23,36.7400016784668,37.470001220703125,36.650001525878906,37.209999084472656,3266900.0 2018-04-24,40.09000015258789,41.4900016784668,39.619998931884766,40.11000061035156,9009800.0 2018-04-25,39.560001373291016,39.9900016784668,38.58000183105469,39.959999084472656,3961900.0 2018-04-26,39.88999938964844,40.47999954223633,39.310001373291016,39.849998474121094,2979300.0 2018-04-27,39.959999084472656,40.220001220703125,39.79999923706055,40.040000915527344,2921900.0 2018-04-30,40.060001373291016,40.36000061035156,39.959999084472656,40.06999969482422,3089300.0 2018-05-01,40.34000015258789,40.380001068115234,39.56999969482422,39.90999984741211,2274700.0 2018-05-02,39.970001220703125,40.349998474121094,39.75,39.88999938964844,2471300.0 2018-05-03,40.25,40.31999969482422,39.58000183105469,39.70000076293945,2312500.0 2018-05-04,40.79999923706055,40.880001068115234,39.95000076293945,40.150001525878906,2009900.0 2018-05-07,41.06999969482422,41.27000045776367,40.84000015258789,40.84000015258789,2967100.0 2018-05-08,40.900001525878906,41.20000076293945,40.65999984741211,40.88999938964844,3765300.0 2018-05-09,41.7599983215332,41.88999938964844,40.959999084472656,41.0,1586700.0 2018-05-10,42.22999954223633,42.279998779296875,41.560001373291016,41.86000061035156,3097400.0 2018-05-11,42.25,42.470001220703125,42.060001373291016,42.27000045776367,1911700.0 2018-05-14,42.189998626708984,42.540000915527344,42.0,42.369998931884766,3880000.0 2018-05-15,41.08000183105469,41.959999084472656,40.91999816894531,41.83000183105469,3196700.0 2018-05-16,41.029998779296875,41.279998779296875,40.880001068115234,41.15999984741211,2787000.0 2018-05-17,41.52000045776367,41.75,40.900001525878906,40.970001220703125,2409100.0 2018-05-18,41.79999923706055,41.88999938964844,41.16999816894531,41.45000076293945,2664100.0 2018-05-21,42.0099983215332,42.130001068115234,41.77000045776367,41.9900016784668,2083500.0 2018-05-22,42.04999923706055,42.630001068115234,42.0099983215332,42.029998779296875,3104900.0 2018-05-23,42.33000183105469,42.34000015258789,41.540000915527344,41.720001220703125,2063200.0 2018-05-24,42.22999954223633,42.43000030517578,41.84000015258789,42.209999084472656,2935400.0 2018-05-25,42.2400016784668,42.290000915527344,41.959999084472656,42.09000015258789,1921400.0 2018-05-29,42.0099983215332,42.290000915527344,41.81999969482422,42.02000045776367,1641000.0 2018-05-30,42.15999984741211,42.54999923706055,42.02000045776367,42.20000076293945,2240000.0 2018-05-31,42.45000076293945,42.79999923706055,42.04999923706055,42.150001525878906,4283900.0 2018-06-01,43.209999084472656,43.2599983215332,42.66999816894531,42.709999084472656,1489700.0 2018-06-04,43.41999816894531,43.58000183105469,42.880001068115234,43.40999984741211,1314100.0 2018-06-05,43.689998626708984,43.75,43.189998626708984,43.209999084472656,1889600.0 2018-06-06,44.119998931884766,44.18000030517578,43.75,43.86000061035156,1315600.0 2018-06-07,44.08000183105469,44.5,43.790000915527344,44.060001373291016,3378900.0 2018-06-08,44.06999969482422,44.150001525878906,43.65999984741211,43.91999816894531,1479600.0 2018-06-11,44.25,44.33000183105469,43.90999984741211,44.13999938964844,1037100.0 2018-06-12,44.5099983215332,44.529998779296875,44.130001068115234,44.20000076293945,1589600.0 2018-06-13,44.58000183105469,44.79999923706055,44.369998931884766,44.400001525878906,2341900.0 2018-06-14,44.939998626708984,45.16999816894531,44.599998474121094,44.84000015258789,1596500.0 2018-06-15,45.02000045776367,45.13999938964844,44.459999084472656,44.90999984741211,3130000.0 2018-06-18,45.18000030517578,45.22999954223633,44.20000076293945,44.70000076293945,1450200.0 2018-06-19,44.91999816894531,44.970001220703125,44.400001525878906,44.689998626708984,1505900.0 2018-06-20,45.20000076293945,45.380001068115234,44.869998931884766,44.869998931884766,1813500.0 2018-06-21,44.900001525878906,45.459999084472656,44.81999969482422,45.220001220703125,1626700.0 2018-06-22,43.869998931884766,45.0,43.86000061035156,44.91999816894531,2836700.0 2018-06-25,43.34000015258789,43.790000915527344,42.959999084472656,43.540000915527344,1792900.0 2018-06-26,43.529998779296875,43.790000915527344,43.27000045776367,43.349998474121094,2891400.0 2018-06-27,42.86000061035156,44.11000061035156,42.849998474121094,43.599998474121094,2326500.0 2018-06-28,43.099998474121094,43.18000030517578,42.4900016784668,42.720001220703125,1209100.0 2018-06-29,43.310001373291016,43.529998779296875,43.09000015258789,43.2400016784668,1563900.0 2018-07-02,43.77000045776367,43.790000915527344,42.84000015258789,42.95000076293945,1202300.0 2018-07-03,43.810001373291016,44.36000061035156,43.779998779296875,44.040000915527344,809500.0 2018-07-05,44.459999084472656,44.470001220703125,43.72999954223633,43.959999084472656,1677100.0 2018-07-06,44.880001068115234,45.040000915527344,44.52000045776367,44.540000915527344,1539900.0 2018-07-09,44.869998931884766,45.380001068115234,44.529998779296875,45.099998474121094,1637200.0 2018-07-10,44.779998779296875,44.939998626708984,44.540000915527344,44.709999084472656,1420400.0 2018-07-11,44.599998474121094,44.66999816894531,44.279998779296875,44.52000045776367,1023600.0 2018-07-12,45.56999969482422,45.63999938964844,44.77000045776367,44.77000045776367,1375400.0 2018-07-13,45.290000915527344,45.72999954223633,45.20000076293945,45.66999816894531,978400.0 2018-07-16,45.06999969482422,45.369998931884766,44.970001220703125,45.310001373291016,756600.0 2018-07-17,45.65999984741211,45.7599983215332,44.810001373291016,44.83000183105469,1642900.0 2018-07-18,45.52000045776367,45.720001220703125,45.25,45.560001373291016,994400.0 2018-07-19,45.22999954223633,45.52000045776367,44.880001068115234,45.27000045776367,850000.0 2018-07-20,45.13999938964844,45.599998474121094,45.0,45.150001525878906,1667700.0 2018-07-23,45.150001525878906,45.209999084472656,44.810001373291016,44.97999954223633,1359100.0 2018-07-24,45.5,46.54999923706055,45.2400016784668,45.79999923706055,3037500.0 2018-07-25,46.79999923706055,46.81999969482422,45.560001373291016,45.599998474121094,2340900.0 2018-07-26,46.2599983215332,46.9900016784668,46.22999954223633,46.810001373291016,2199900.0 2018-07-27,45.2400016784668,46.45000076293945,44.83000183105469,46.25,1527700.0 2018-07-30,43.90999984741211,45.290000915527344,43.86000061035156,45.02000045776367,1848600.0 2018-07-31,44.09000015258789,44.47999954223633,43.83000183105469,44.20000076293945,1928200.0 2018-08-01,43.9900016784668,44.58000183105469,43.869998931884766,44.209999084472656,1948900.0 2018-08-02,44.70000076293945,44.7400016784668,43.56999969482422,43.68000030517578,1599500.0 2018-08-03,44.77000045776367,44.959999084472656,44.380001068115234,44.810001373291016,777000.0 2018-08-06,45.09000015258789,45.29999923706055,44.61000061035156,44.7400016784668,962300.0 2018-08-07,45.15999984741211,45.470001220703125,45.040000915527344,45.08000183105469,926100.0 2018-08-08,45.06999969482422,45.33000183105469,44.86000061035156,45.06999969482422,1275500.0 2018-08-09,45.33000183105469,45.58000183105469,44.970001220703125,45.189998626708984,1080200.0 2018-08-10,45.20000076293945,45.52000045776367,45.040000915527344,45.119998931884766,835700.0 2018-08-13,45.36000061035156,45.68000030517578,45.09000015258789,45.310001373291016,2240000.0 2018-08-14,46.0,46.099998474121094,45.41999816894531,45.65999984741211,1345700.0 2018-08-15,45.439998626708984,45.81999969482422,45.099998474121094,45.61000061035156,1520000.0 2018-08-16,45.369998931884766,45.72999954223633,45.27000045776367,45.58000183105469,1379300.0 2018-08-17,45.18000030517578,45.380001068115234,44.689998626708984,45.220001220703125,978200.0 2018-08-20,45.08000183105469,45.36000061035156,44.83000183105469,45.20000076293945,1095000.0 2018-08-21,45.400001525878906,45.63999938964844,45.11000061035156,45.119998931884766,1257100.0 2018-08-22,45.75,45.83000183105469,45.25,45.400001525878906,701800.0 2018-08-23,46.369998931884766,46.7400016784668,45.58000183105469,45.619998931884766,1475900.0 2018-08-24,46.81999969482422,46.939998626708984,46.540000915527344,46.619998931884766,888400.0 2018-08-27,46.84000015258789,47.16999816894531,46.70000076293945,46.97999954223633,1141800.0 2018-08-28,46.90999984741211,47.18000030517578,46.66999816894531,47.0,793300.0 2018-08-29,47.2599983215332,47.38999938964844,46.97999954223633,47.04999923706055,1450400.0 2018-08-30,47.060001373291016,47.310001373291016,46.97999954223633,47.08000183105469,1494200.0 2018-08-31,47.040000915527344,47.400001525878906,46.7400016784668,46.88999938964844,1254400.0 2018-09-04,46.63999938964844,47.27000045776367,46.41999816894531,46.90999984741211,2050900.0 2018-09-05,46.529998779296875,46.720001220703125,45.70000076293945,46.61000061035156,1702100.0 2018-09-06,46.540000915527344,46.91999816894531,46.31999969482422,46.599998474121094,1922500.0 2018-09-07,46.439998626708984,46.70000076293945,46.220001220703125,46.40999984741211,1552000.0 2018-09-10,46.4900016784668,46.790000915527344,46.38999938964844,46.689998626708984,1211400.0 2018-09-11,46.459999084472656,46.66999816894531,46.2400016784668,46.34000015258789,2074700.0 2018-09-12,45.869998931884766,46.439998626708984,45.790000915527344,46.34000015258789,1751000.0 2018-09-13,46.310001373291016,46.470001220703125,45.900001525878906,46.040000915527344,1454700.0 2018-09-14,46.2599983215332,46.65999984741211,46.11000061035156,46.11000061035156,1220200.0 2018-09-17,45.369998931884766,46.40999984741211,45.34000015258789,46.15999984741211,1492700.0 2018-09-18,45.220001220703125,45.63999938964844,45.20000076293945,45.31999969482422,1600800.0 2018-09-19,45.029998779296875,45.33000183105469,44.689998626708984,45.220001220703125,1137000.0 2018-09-20,45.75,45.84000015258789,45.13999938964844,45.2400016784668,1405700.0 2018-09-21,45.529998779296875,45.93000030517578,45.439998626708984,45.790000915527344,3650300.0 2018-09-24,45.56999969482422,45.689998626708984,45.0099983215332,45.38999938964844,1118400.0 2018-09-25,45.41999816894531,45.93000030517578,45.380001068115234,45.7400016784668,1187600.0 2018-09-26,44.95000076293945,45.81999969482422,44.900001525878906,45.400001525878906,1394500.0 2018-09-27,45.0099983215332,45.119998931884766,44.7599983215332,45.08000183105469,952200.0 2018-09-28,45.31999969482422,45.34000015258789,44.779998779296875,44.93000030517578,1189900.0 2018-10-01,45.060001373291016,45.689998626708984,44.91999816894531,45.459999084472656,1606500.0 2018-10-02,44.4900016784668,45.11000061035156,44.38999938964844,45.060001373291016,1468700.0 2018-10-03,44.900001525878906,45.11000061035156,44.5,44.65999984741211,1449700.0 2018-10-04,43.41999816894531,44.810001373291016,43.09000015258789,44.70000076293945,1884800.0 2018-10-05,42.900001525878906,43.70000076293945,42.560001373291016,43.470001220703125,1623100.0 2018-10-08,41.40999984741211,42.849998474121094,40.959999084472656,42.75,2387000.0 2018-10-09,41.310001373291016,41.86000061035156,40.970001220703125,41.41999816894531,1528700.0 2018-10-10,39.47999954223633,41.310001373291016,39.43000030517578,41.11000061035156,2753700.0 2018-10-11,39.130001068115234,40.290000915527344,39.08000183105469,39.43000030517578,2921100.0 2018-10-12,39.9900016784668,40.130001068115234,39.15999984741211,39.849998474121094,2965900.0 2018-10-15,39.380001068115234,39.9900016784668,39.279998779296875,39.81999969482422,2025300.0 2018-10-16,40.34000015258789,40.439998626708984,39.61000061035156,39.77000045776367,2127000.0 2018-10-17,40.400001525878906,40.5099983215332,39.709999084472656,40.33000183105469,1515200.0 2018-10-18,40.040000915527344,40.310001373291016,39.869998931884766,40.189998626708984,2340800.0 2018-10-19,40.11000061035156,40.720001220703125,39.970001220703125,40.13999938964844,2582600.0 2018-10-22,40.61000061035156,40.81999969482422,40.13999938964844,40.290000915527344,3242100.0 2018-10-23,46.849998474121094,47.040000915527344,43.0,43.900001525878906,8592100.0 2018-10-24,45.11000061035156,46.900001525878906,45.11000061035156,46.470001220703125,6652600.0 2018-10-25,46.529998779296875,46.97999954223633,45.4900016784668,45.56999969482422,3593600.0 2018-10-26,45.52000045776367,46.52000045776367,45.2400016784668,45.2400016784668,3102500.0 2018-10-29,44.20000076293945,46.529998779296875,43.4900016784668,46.33000183105469,3421200.0 2018-10-30,44.380001068115234,44.900001525878906,43.63999938964844,44.15999984741211,2801400.0 2018-10-31,44.56999969482422,45.34000015258789,44.400001525878906,44.9900016784668,2649400.0 2018-11-01,45.310001373291016,45.38999938964844,43.9900016784668,44.47999954223633,2596200.0 2018-11-02,45.150001525878906,45.709999084472656,44.75,45.290000915527344,2306100.0 2018-11-05,44.95000076293945,45.650001525878906,44.5,45.36000061035156,1460500.0 2018-11-06,44.70000076293945,45.11000061035156,44.290000915527344,44.84000015258789,1601500.0 2018-11-07,46.150001525878906,46.220001220703125,45.15999984741211,45.18000030517578,1877000.0 2018-11-08,46.459999084472656,46.72999954223633,45.939998626708984,46.20000076293945,1547200.0 2018-11-09,46.2599983215332,46.40999984741211,45.849998474121094,46.25,1576700.0 2018-11-12,44.81999969482422,45.9900016784668,44.689998626708984,45.9900016784668,2061200.0 2018-11-13,44.599998474121094,45.83000183105469,44.470001220703125,45.0099983215332,1497900.0 2018-11-14,44.41999816894531,45.59000015258789,44.25,45.08000183105469,1375800.0 2018-11-15,45.540000915527344,45.58000183105469,44.09000015258789,44.15999984741211,1757300.0 2018-11-16,45.7599983215332,46.040000915527344,45.119998931884766,45.400001525878906,1834600.0 2018-11-19,42.77000045776367,45.599998474121094,42.65999984741211,45.599998474121094,2142400.0 2018-11-20,42.68000030517578,43.290000915527344,41.84000015258789,42.369998931884766,2678800.0 2018-11-21,43.060001373291016,43.810001373291016,42.56999969482422,43.290000915527344,1513500.0 2018-11-23,42.61000061035156,43.029998779296875,42.310001373291016,42.619998931884766,472200.0 2018-11-26,43.540000915527344,43.54999923706055,42.599998474121094,43.11000061035156,1208500.0 2018-11-27,43.08000183105469,43.65999984741211,42.849998474121094,43.310001373291016,1194700.0 2018-11-28,44.77000045776367,44.79999923706055,43.150001525878906,43.2400016784668,1826100.0 2018-11-29,44.119998931884766,44.619998931884766,43.849998474121094,44.52000045776367,1113100.0 2018-11-30,45.040000915527344,45.13999938964844,44.0,44.2599983215332,1991100.0 2018-12-03,46.220001220703125,46.380001068115234,45.56999969482422,45.9900016784668,2047800.0 2018-12-04,44.72999954223633,46.31999969482422,44.58000183105469,46.11000061035156,2287900.0 2018-12-06,44.0,44.2400016784668,43.220001220703125,43.849998474121094,2771300.0 2018-12-07,42.66999816894531,43.88999938964844,42.290000915527344,43.650001525878906,1817300.0 2018-12-10,43.380001068115234,43.61000061035156,42.439998626708984,42.66999816894531,1861700.0 2018-12-11,43.83000183105469,44.70000076293945,43.58000183105469,44.130001068115234,1511000.0 2018-12-12,44.38999938964844,45.04999923706055,44.34000015258789,44.72999954223633,1310300.0 2018-12-13,44.11000061035156,44.70000076293945,43.86000061035156,44.5,927400.0 2018-12-14,43.220001220703125,44.0099983215332,42.5099983215332,43.650001525878906,1294000.0 2018-12-17,42.310001373291016,43.20000076293945,42.06999969482422,43.13999938964844,1682200.0 2018-12-18,43.06999969482422,43.349998474121094,42.52000045776367,42.7400016784668,2382100.0 2018-12-19,42.09000015258789,43.529998779296875,41.439998626708984,42.939998626708984,2381700.0 2018-12-20,41.560001373291016,42.40999984741211,41.0099983215332,42.0,1975400.0 2018-12-21,40.689998626708984,42.38999938964844,40.630001068115234,41.709999084472656,4200700.0 2018-12-24,40.310001373291016,41.41999816894531,40.310001373291016,40.540000915527344,1287800.0 2018-12-26,42.59000015258789,42.61000061035156,40.439998626708984,40.689998626708984,1587900.0 2018-12-27,43.40999984741211,43.40999984741211,41.7400016784668,42.06999969482422,1566600.0 2018-12-28,43.34000015258789,43.95000076293945,42.650001525878906,43.540000915527344,1244000.0 2018-12-31,43.47999954223633,43.790000915527344,43.150001525878906,43.599998474121094,1202200.0 2019-01-02,43.22999954223633,43.47999954223633,42.5,42.650001525878906,1463600.0 2019-01-03,41.529998779296875,42.93000030517578,41.43000030517578,42.689998626708984,1823400.0 2019-01-04,43.2599983215332,43.4900016784668,41.779998779296875,42.130001068115234,1775500.0 2019-01-07,43.41999816894531,43.72999954223633,42.79999923706055,42.93000030517578,1720200.0 2019-01-08,43.66999816894531,44.2400016784668,43.279998779296875,44.15999984741211,1468800.0 2019-01-09,43.849998474121094,44.16999816894531,43.41999816894531,43.66999816894531,1177800.0 2019-01-10,44.31999969482422,44.36000061035156,43.290000915527344,43.63999938964844,928800.0 2019-01-11,44.45000076293945,44.58000183105469,43.79999923706055,44.029998779296875,1221900.0 2019-01-14,44.380001068115234,44.54999923706055,43.91999816894531,44.150001525878906,1053000.0 2019-01-15,45.27000045776367,45.33000183105469,44.439998626708984,44.66999816894531,1533000.0 2019-01-16,45.369998931884766,45.459999084472656,44.970001220703125,45.119998931884766,1022200.0 2019-01-17,45.7400016784668,45.77000045776367,44.9900016784668,45.13999938964844,1263100.0 2019-01-18,46.619998931884766,46.630001068115234,45.630001068115234,46.04999923706055,1924700.0 2019-01-22,45.779998779296875,46.599998474121094,45.40999984741211,46.220001220703125,1685000.0 2019-01-23,45.47999954223633,46.22999954223633,45.16999816894531,45.56999969482422,1088500.0 2019-01-24,45.939998626708984,46.130001068115234,45.2400016784668,45.47999954223633,1194900.0 2019-01-25,46.59000015258789,46.7400016784668,46.220001220703125,46.47999954223633,1536200.0 2019-01-28,46.459999084472656,46.459999084472656,45.7599983215332,45.959999084472656,1086200.0 2019-01-29,46.29999923706055,46.58000183105469,45.970001220703125,46.45000076293945,1020000.0 2019-01-30,47.47999954223633,47.59000015258789,46.279998779296875,46.529998779296875,1633100.0 2019-01-31,48.029998779296875,48.16999816894531,47.47999954223633,47.5,2044600.0 2019-02-01,48.68000030517578,48.810001373291016,48.0,48.04999923706055,1532900.0 2019-02-04,49.689998626708984,51.0099983215332,48.75,49.029998779296875,2103600.0 2019-02-05,50.08000183105469,50.209999084472656,49.689998626708984,49.900001525878906,1369500.0 2019-02-06,50.47999954223633,50.58000183105469,49.7599983215332,50.09000015258789,1402400.0 2019-02-07,50.58000183105469,50.619998931884766,49.959999084472656,50.119998931884766,1393700.0 2019-02-08,50.90999984741211,50.90999984741211,49.970001220703125,50.20000076293945,1295600.0 2019-02-11,50.84000015258789,51.439998626708984,50.70000076293945,51.0,1497700.0 2019-02-12,52.130001068115234,52.18000030517578,50.97999954223633,51.310001373291016,1878500.0 2019-02-13,51.36000061035156,52.369998931884766,51.20000076293945,52.25,1872200.0 2019-02-14,51.65999984741211,51.900001525878906,51.0099983215332,51.31999969482422,2029100.0 2019-02-15,52.58000183105469,52.599998474121094,51.70000076293945,52.09000015258789,2098200.0 2019-02-19,52.63999938964844,52.77000045776367,52.13999938964844,52.34000015258789,3014800.0 2019-02-20,55.06999969482422,57.25,54.90999984741211,57.0,4325400.0 2019-02-21,55.400001525878906,55.61000061035156,54.220001220703125,55.0,2478100.0 2019-02-22,56.56999969482422,56.720001220703125,55.459999084472656,55.560001373291016,3291100.0 2019-02-25,57.27000045776367,57.91999816894531,56.650001525878906,56.91999816894531,2281900.0 2019-02-26,57.36000061035156,57.459999084472656,56.880001068115234,57.290000915527344,2224000.0 2019-02-27,57.45000076293945,57.470001220703125,56.70000076293945,57.099998474121094,2088200.0 2019-02-28,57.25,58.08000183105469,57.150001525878906,57.4900016784668,2166000.0 2019-03-01,58.13999938964844,58.349998474121094,57.41999816894531,58.060001373291016,1717600.0 2019-03-04,58.540000915527344,58.880001068115234,57.54999923706055,58.880001068115234,2447500.0 2019-03-05,58.869998931884766,58.95000076293945,58.279998779296875,58.59000015258789,2237400.0 2019-03-06,58.5099983215332,59.16999816894531,58.43000030517578,58.95000076293945,1917900.0 2019-03-07,58.77000045776367,58.880001068115234,58.209999084472656,58.459999084472656,2166800.0 2019-03-08,59.15999984741211,59.16999816894531,57.7599983215332,58.130001068115234,1835900.0 2019-03-11,59.959999084472656,60.0,59.20000076293945,59.31999969482422,1988000.0 2019-03-12,60.619998931884766,60.70000076293945,59.86000061035156,60.0,2021500.0 2019-03-13,60.65999984741211,61.43000030517578,60.0,60.869998931884766,2088400.0 2019-03-14,61.15999984741211,61.400001525878906,60.63999938964844,60.7599983215332,1965800.0 2019-03-15,60.9900016784668,62.16999816894531,60.869998931884766,61.2599983215332,4051100.0 2019-03-18,61.060001373291016,61.709999084472656,61.0099983215332,61.2599983215332,3537000.0 2019-03-19,61.2400016784668,61.5,60.75,61.189998626708984,2383000.0 2019-03-20,61.45000076293945,61.900001525878906,61.13999938964844,61.310001373291016,1807800.0 2019-03-21,63.08000183105469,63.189998626708984,61.56999969482422,61.56999969482422,1998500.0 2019-03-22,61.7599983215332,63.2400016784668,61.720001220703125,63.11000061035156,1925100.0 2019-03-25,62.11000061035156,62.2599983215332,61.27000045776367,61.7599983215332,2123000.0 2019-03-26,62.29999923706055,62.900001525878906,62.029998779296875,62.7599983215332,1822300.0 2019-03-27,61.83000183105469,62.45000076293945,61.099998474121094,62.349998474121094,1718700.0 2019-03-28,62.650001525878906,62.75,61.66999816894531,62.029998779296875,1478600.0 2019-03-29,63.5099983215332,63.560001373291016,62.79999923706055,63.150001525878906,1899100.0 2019-04-01,64.80000305175781,65.23999786376953,63.599998474121094,65.08000183105469,2283800.0 2019-04-02,64.61000061035156,64.80999755859375,63.959999084472656,64.75,2256300.0 2019-04-03,65.16999816894531,65.44999694824219,64.55999755859375,65.05999755859375,2994400.0 2019-04-04,63.66999816894531,65.25,63.04999923706055,65.25,3546100.0 2019-04-05,64.19999694824219,64.30000305175781,63.5099983215332,64.12999725341797,1939100.0 2019-04-08,63.97999954223633,64.29000091552734,63.279998779296875,64.2300033569336,1946000.0 2019-04-09,64.30999755859375,64.58999633789062,63.630001068115234,63.63999938964844,1497000.0 2019-04-10,64.47000122070312,64.98999786376953,64.27999877929688,64.30999755859375,1589100.0 2019-04-11,64.56999969482422,64.72000122070312,64.08000183105469,64.58999633789062,1027300.0 2019-04-12,64.9800033569336,65.0,64.4000015258789,64.80000305175781,1703300.0 2019-04-15,65.05999755859375,65.37000274658203,64.58999633789062,65.0,1332900.0 2019-04-16,64.69999694824219,65.63999938964844,64.25,65.4800033569336,2138700.0 2019-04-17,63.970001220703125,65.05999755859375,63.7400016784668,65.0,2021200.0 2019-04-18,63.369998931884766,64.33000183105469,62.52000045776367,64.33000183105469,3021900.0 2019-04-22,64.20999908447266,64.2699966430664,63.25,63.310001373291016,2307600.0 2019-04-23,66.69999694824219,69.69000244140625,65.87999725341797,68.5,5947500.0 2019-04-24,67.6500015258789,68.33000183105469,66.69000244140625,66.79000091552734,3186600.0 2019-04-25,67.48999786376953,68.44000244140625,66.69000244140625,68.11000061035156,2047100.0 2019-04-26,68.22000122070312,68.25,66.83999633789062,67.5,2177900.0 2019-04-29,68.18000030517578,68.87000274658203,67.91999816894531,68.41999816894531,1683000.0 2019-04-30,69.37999725341797,69.44000244140625,68.16000366210938,68.18000030517578,2154700.0 2019-05-01,68.54000091552734,69.98999786376953,68.45999908447266,69.5999984741211,1649300.0 2019-05-02,69.44999694824219,69.5199966430664,68.19999694824219,68.54000091552734,2359400.0 2019-05-03,70.2699966430664,70.48999786376953,68.75,69.58999633789062,2233800.0 2019-05-06,70.0,70.19000244140625,68.05999755859375,68.62000274658203,1628900.0 2019-05-07,68.5999984741211,69.45999908447266,67.94000244140625,69.11000061035156,2380700.0 2019-05-08,68.94000244140625,69.30000305175781,67.88999938964844,68.29000091552734,1696500.0 2019-05-09,68.69999694824219,69.0,67.19999694824219,68.06999969482422,1717200.0 2019-05-10,69.36000061035156,69.5199966430664,67.4800033569336,68.44999694824219,1736900.0 2019-05-13,66.9000015258789,68.22000122070312,66.66999816894531,67.4000015258789,1716900.0 2019-05-14,68.08999633789062,68.48999786376953,67.08000183105469,67.2699966430664,1827200.0 2019-05-15,68.73999786376953,69.18000030517578,67.31999969482422,67.55000305175781,2438800.0 2019-05-16,69.8499984741211,70.36000061035156,68.75,68.9000015258789,2102300.0 2019-05-17,68.66000366210938,69.93000030517578,68.55999755859375,69.52999877929688,2045800.0 2019-05-20,64.62000274658203,67.4000015258789,64.37999725341797,67.37000274658203,3520800.0 2019-05-21,65.3499984741211,65.77999877929688,65.16999816894531,65.4000015258789,2708800.0 2019-05-22,64.72000122070312,65.13999938964844,64.44000244140625,65.0199966430664,2697900.0 2019-05-23,63.720001220703125,64.30000305175781,63.310001373291016,64.20999908447266,2613000.0 2019-05-24,63.939998626708984,64.33000183105469,63.779998779296875,63.88999938964844,2100300.0 2019-05-28,63.91999816894531,65.12999725341797,63.459999084472656,64.16000366210938,3914500.0 2019-05-29,63.75,64.18000030517578,62.81999969482422,63.439998626708984,2704200.0 2019-05-30,64.31999969482422,64.79000091552734,63.81999969482422,64.01000213623047,1360500.0 2019-05-31,63.56999969482422,64.2699966430664,63.130001068115234,63.45000076293945,2349300.0 2019-06-03,61.70000076293945,63.79999923706055,61.31999969482422,63.310001373291016,2636100.0 2019-06-04,63.220001220703125,63.54999923706055,62.220001220703125,62.56999969482422,4211600.0 2019-06-05,64.5,64.83999633789062,63.86000061035156,64.06999969482422,2572700.0 2019-06-06,64.69000244140625,64.8499984741211,63.65999984741211,64.69999694824219,2461700.0 2019-06-07,65.56999969482422,65.94000244140625,64.8499984741211,64.87000274658203,1726700.0 2019-06-10,67.16999816894531,67.30999755859375,65.8499984741211,66.19999694824219,2039600.0 2019-06-11,68.19999694824219,68.33000183105469,67.37999725341797,67.83000183105469,2760000.0 2019-06-12,69.3499984741211,69.51000213623047,68.0,68.13999938964844,2270900.0 2019-06-13,68.0999984741211,70.08000183105469,67.88999938964844,69.9800033569336,2336200.0 2019-06-14,67.72000122070312,68.0,67.08000183105469,68.0,2064300.0 2019-06-17,67.55000305175781,68.41000366210938,67.30999755859375,67.9000015258789,2149900.0 2019-06-18,69.20999908447266,69.37000274658203,68.06999969482422,68.33000183105469,2226700.0 2019-06-19,71.44000244140625,71.61000061035156,69.22000122070312,69.3499984741211,3280200.0 2019-06-20,72.66999816894531,73.08999633789062,72.20999908447266,72.5199966430664,3027700.0 2019-06-21,71.37000274658203,72.87000274658203,71.16000366210938,72.5,2885700.0 2019-06-24,71.27999877929688,71.87999725341797,70.56999969482422,71.56999969482422,1960700.0 2019-06-25,69.43000030517578,71.66000366210938,69.36000061035156,71.04000091552734,2035200.0 2019-06-26,69.83999633789062,70.76000213623047,69.62999725341797,69.9800033569336,1798100.0 2019-06-27,70.16999816894531,70.4800033569336,69.94999694824219,69.98999786376953,1451900.0 2019-06-28,70.80999755859375,70.93000030517578,69.94999694824219,70.38999938964844,3560800.0 2019-07-01,73.3499984741211,73.52999877929688,72.37999725341797,72.55999755859375,2043100.0 2019-07-02,74.0199966430664,74.0199966430664,73.29000091552734,73.3499984741211,1966400.0 2019-07-03,74.80999755859375,75.0199966430664,74.0199966430664,74.25,1854900.0 2019-07-05,74.41000366210938,74.43000030517578,72.87999725341797,74.19999694824219,1244800.0 2019-07-08,74.37000274658203,74.45999908447266,73.73999786376953,74.08000183105469,1341900.0 2019-07-09,74.48999786376953,74.56999969482422,73.54000091552734,73.8499984741211,1918200.0 2019-07-10,75.0999984741211,75.5999984741211,74.58000183105469,74.83999633789062,1738900.0 2019-07-11,75.19999694824219,75.55999755859375,74.75,75.55000305175781,1904200.0 2019-07-12,75.0199966430664,75.51000213623047,73.94999694824219,75.16999816894531,1786200.0 2019-07-15,75.19999694824219,75.52999877929688,74.72000122070312,75.52999877929688,1483900.0 2019-07-16,74.69000244140625,75.44999694824219,74.66999816894531,75.05000305175781,1924500.0 2019-07-17,74.3499984741211,75.41000366210938,74.29000091552734,74.75,1778300.0 2019-07-18,74.72000122070312,75.04000091552734,73.62000274658203,74.0,2865800.0 2019-07-19,72.91999816894531,74.91999816894531,72.87000274658203,74.80000305175781,2148100.0 2019-07-22,72.66000366210938,73.8499984741211,72.48999786376953,73.4000015258789,3769900.0 2019-07-23,74.2699966430664,74.43000030517578,71.0999984741211,71.98999786376953,3923700.0 2019-07-24,75.79000091552734,76.0,73.70999908447266,74.01000213623047,2229200.0 2019-07-25,76.04000091552734,77.08000183105469,75.37999725341797,75.69000244140625,2296200.0 2019-07-26,75.91000366210938,76.7699966430664,75.76000213623047,76.19000244140625,1948000.0 2019-07-29,76.3499984741211,76.44000244140625,74.54000091552734,76.01000213623047,1427300.0 2019-07-30,75.54000091552734,76.2699966430664,75.2300033569336,75.69999694824219,1153600.0 2019-07-31,73.91000366210938,75.83000183105469,73.12000274658203,75.7300033569336,1660400.0 2019-08-01,73.04000091552734,75.33999633789062,72.63999938964844,73.91000366210938,2114200.0 2019-08-02,71.2699966430664,72.98999786376953,70.66000366210938,72.31999969482422,1802400.0 2019-08-05,67.5,69.5999984741211,66.9800033569336,69.5,2771300.0 2019-08-06,69.1500015258789,69.4000015258789,68.05000305175781,68.1500015258789,2132700.0 2019-08-07,68.93000030517578,69.19999694824219,67.7699966430664,68.25,2122700.0 2019-08-08,71.38999938964844,71.66999816894531,69.5,69.51000213623047,1980800.0 2019-08-09,70.23999786376953,71.29000091552734,69.04000091552734,70.83000183105469,1200300.0 2019-08-12,68.72000122070312,70.02999877929688,68.38999938964844,69.94999694824219,1484300.0 2019-08-13,70.97000122070312,71.12999725341797,68.41000366210938,68.5999984741211,2277800.0 2019-08-14,67.7300033569336,69.87000274658203,67.29000091552734,69.41999816894531,1883300.0 2019-08-15,68.13999938964844,68.41999816894531,67.30000305175781,67.91999816894531,1662600.0 2019-08-16,69.31999969482422,69.48999786376953,68.5,69.05000305175781,1420200.0 2019-08-19,69.5999984741211,70.69999694824219,69.05999755859375,70.58999633789062,1146000.0 2019-08-20,68.79000091552734,69.66000366210938,68.5,69.37000274658203,1586600.0 2019-08-21,69.69000244140625,70.4000015258789,68.91000366210938,69.4800033569336,1599800.0 2019-08-22,69.80999755859375,71.11000061035156,69.0999984741211,70.18000030517578,1915100.0 2019-08-23,66.80999755859375,69.61000061035156,66.55000305175781,69.33000183105469,2234900.0 2019-08-26,67.79000091552734,68.04000091552734,67.2699966430664,67.7699966430664,2715900.0 2019-08-27,67.11000061035156,68.33000183105469,66.81999969482422,68.25,2491600.0 2019-08-28,66.81999969482422,67.29000091552734,66.02999877929688,66.43000030517578,1751600.0 2019-08-29,69.0199966430664,69.37999725341797,67.66999816894531,67.76000213623047,2105000.0 2019-08-30,68.4800033569336,69.56999969482422,68.20999908447266,69.51000213623047,1665900.0 2019-09-03,68.13999938964844,68.51000213623047,67.51000213623047,67.81999969482422,2136000.0 2019-09-04,68.5,69.48999786376953,68.20999908447266,69.08999633789062,1671400.0 2019-09-05,70.61000061035156,70.9000015258789,68.8499984741211,69.44000244140625,1600100.0 2019-09-06,70.0,70.94000244140625,69.88999938964844,70.5999984741211,1559800.0 2019-09-09,68.41000366210938,70.44999694824219,67.79000091552734,70.44999694824219,1681100.0 2019-09-10,65.7699966430664,68.30000305175781,65.04000091552734,67.8499984741211,2319100.0 2019-09-11,65.47000122070312,66.37999725341797,65.25,65.83000183105469,1860300.0 2019-09-12,66.1500015258789,67.58999633789062,65.80999755859375,65.80999755859375,1803600.0 2019-09-13,65.54000091552734,67.04000091552734,65.37000274658203,66.08999633789062,1588300.0 2019-09-16,65.7300033569336,65.80000305175781,64.26000213623047,64.95999908447266,1674000.0 2019-09-17,67.3499984741211,67.47000122070312,65.58000183105469,66.04000091552734,2300300.0 2019-09-18,67.79000091552734,67.87999725341797,66.5,67.05999755859375,1901300.0 2019-09-19,66.91999816894531,68.23999786376953,66.86000061035156,67.55999755859375,1999300.0 2019-09-20,66.01000213623047,68.19999694824219,66.01000213623047,67.31999969482422,2840200.0 2019-09-23,65.97000122070312,66.51000213623047,65.26000213623047,65.48999786376953,1001900.0 2019-09-24,65.16000366210938,66.77999877929688,64.83000183105469,66.63999938964844,1867000.0 2019-09-25,66.12999725341797,66.43000030517578,64.20999908447266,65.19000244140625,1562700.0 2019-09-26,66.58000183105469,66.83000183105469,65.83999633789062,66.22000122070312,1029700.0 2019-09-27,65.19999694824219,66.8499984741211,64.37999725341797,66.73999786376953,1613800.0 2019-09-30,66.08000183105469,66.45999908447266,65.06999969482422,65.41999816894531,1592200.0 2019-10-01,65.29000091552734,66.98999786376953,65.25,66.3499984741211,1226900.0 2019-10-02,64.0199966430664,64.80999755859375,63.13999938964844,64.69999694824219,1780400.0 2019-10-03,65.0999984741211,65.22000122070312,63.220001220703125,64.0199966430664,1686800.0 2019-10-04,65.91000366210938,65.93000030517578,64.93000030517578,65.41000366210938,2988600.0 2019-10-07,65.5999984741211,66.31999969482422,65.44999694824219,65.73999786376953,1107500.0 2019-10-08,63.63999938964844,65.08999633789062,63.20000076293945,64.68000030517578,1775300.0 2019-10-09,64.8499984741211,65.26000213623047,64.08000183105469,64.41000366210938,911800.0 2019-10-10,65.54000091552734,65.69999694824219,64.5999984741211,64.68000030517578,1247900.0 2019-10-11,65.9000015258789,67.0,65.69000244140625,66.36000061035156,1535200.0 2019-10-14,66.51000213623047,66.87000274658203,65.9800033569336,66.01000213623047,1147400.0 2019-10-15,67.62999725341797,67.69999694824219,66.4800033569336,66.7699966430664,1481700.0 2019-10-16,66.81999969482422,67.37000274658203,66.13999938964844,66.19000244140625,1101100.0 2019-10-17,66.0,67.7699966430664,65.91000366210938,67.2699966430664,1333800.0 2019-10-18,65.5999984741211,66.58999633789062,64.87999725341797,65.66999816894531,1879900.0 2019-10-21,66.75,66.87000274658203,65.80000305175781,66.33999633789062,1785300.0 2019-10-22,62.939998626708984,70.5,62.75,69.79000091552734,3836400.0 2019-10-23,63.470001220703125,64.37000274658203,62.40999984741211,62.41999816894531,1876800.0 2019-10-24,65.08999633789062,65.2699966430664,63.619998931884766,63.720001220703125,1445000.0 2019-10-25,65.0999984741211,65.38999938964844,64.45999908447266,64.80999755859375,878300.0 2019-10-28,65.87999725341797,66.0,65.18000030517578,65.18000030517578,950300.0 2019-10-29,65.97000122070312,66.56999969482422,65.80000305175781,65.97000122070312,1405800.0 2019-10-30,66.94000244140625,66.98999786376953,65.5199966430664,66.16000366210938,1233000.0 2019-10-31,65.3499984741211,67.0,64.91000366210938,66.70999908447266,1693300.0 2019-11-01,65.4800033569336,66.41999816894531,65.22000122070312,65.69000244140625,2596800.0 2019-11-04,66.87999725341797,66.91999816894531,65.61000061035156,66.08000183105469,2450500.0 2019-11-05,67.19999694824219,67.62999725341797,66.55000305175781,67.13999938964844,2063200.0 2019-11-06,67.13999938964844,67.20999908447266,66.55000305175781,67.16999816894531,1030400.0 2019-11-07,66.87000274658203,68.19999694824219,66.5,67.37000274658203,1158000.0 2019-11-08,67.0999984741211,67.27999877929688,66.25,66.48999786376953,897100.0 2019-11-11,67.44999694824219,67.70999908447266,66.45999908447266,66.76000213623047,823000.0 2019-11-12,67.58000183105469,68.25,67.2300033569336,67.23999786376953,867600.0 2019-11-13,67.20999908447266,67.77999877929688,66.83000183105469,67.22000122070312,836400.0 2019-11-14,67.16000366210938,67.37000274658203,66.75,66.80000305175781,907700.0 2019-11-15,67.4800033569336,67.58000183105469,66.69999694824219,67.5199966430664,1481900.0 2019-11-18,67.2300033569336,67.73999786376953,66.97000122070312,67.61000061035156,1059400.0 2019-11-19,68.48999786376953,68.5999984741211,67.37999725341797,67.5,1561400.0 2019-11-20,67.69999694824219,68.94000244140625,67.5,68.27999877929688,1558800.0 2019-11-21,67.19000244140625,67.9800033569336,66.91000366210938,67.69999694824219,1319000.0 2019-11-22,67.19000244140625,67.81999969482422,66.58000183105469,67.51000213623047,1444700.0 2019-11-25,68.16999816894531,68.33000183105469,67.25,67.25,1480900.0 2019-11-26,69.52999877929688,69.69000244140625,68.3499984741211,68.37999725341797,2829200.0 2019-11-27,70.9000015258789,70.95999908447266,69.52999877929688,69.68000030517578,1484300.0 2019-11-29,70.25,70.95999908447266,70.08999633789062,70.63999938964844,1182600.0 2019-12-02,67.4800033569336,70.20999908447266,67.30000305175781,70.0999984741211,1925400.0 2019-12-03,65.22000122070312,66.62000274658203,64.75,66.5,2858300.0 2019-12-04,65.93000030517578,66.22000122070312,65.16000366210938,65.70999908447266,1712400.0 2019-12-05,65.80999755859375,66.3499984741211,65.4800033569336,65.72000122070312,1773500.0 2019-12-06,67.18000030517578,67.41000366210938,66.25,66.45999908447266,1303700.0 2019-12-09,66.02999877929688,67.29000091552734,66.01000213623047,66.80999755859375,1710800.0 2019-12-10,65.8499984741211,66.72000122070312,65.5,66.20999908447266,1395700.0 2019-12-11,65.88999938964844,66.41999816894531,65.63999938964844,66.22000122070312,1931400.0 2019-12-12,66.87999725341797,67.04000091552734,65.08999633789062,65.69999694824219,1820700.0 2019-12-13,67.91999816894531,68.08000183105469,66.58999633789062,66.83999633789062,1941500.0 2019-12-16,69.05999755859375,69.63999938964844,68.38999938964844,68.38999938964844,2388100.0 2019-12-17,69.12999725341797,69.88999938964844,68.63999938964844,69.37000274658203,2520500.0 2019-12-18,69.94000244140625,70.43000030517578,69.23999786376953,69.5199966430664,2108700.0 2019-12-19,69.68000030517578,70.41999816894531,69.23999786376953,69.68000030517578,1580000.0 2019-12-20,70.08999633789062,70.70999908447266,69.33999633789062,70.08999633789062,4451700.0 2019-12-23,70.13999938964844,70.62000274658203,69.41999816894531,70.2300033569336,1619900.0 2019-12-24,69.6500015258789,70.41000366210938,69.13999938964844,70.1500015258789,436500.0 2019-12-26,70.05000305175781,70.41999816894531,69.6500015258789,69.6500015258789,668500.0 2019-12-27,70.29000091552734,70.44000244140625,69.38999938964844,70.38999938964844,900600.0 2019-12-30,69.98999786376953,70.22000122070312,69.05999755859375,69.98999786376953,845700.0 2019-12-31,69.36000061035156,70.4800033569336,69.25,69.80999755859375,1538700.0 2020-01-02,71.44000244140625,71.44000244140625,69.58999633789062,70.18000030517578,1410700.0 2020-01-03,70.41999816894531,70.98999786376953,70.05999755859375,70.54000091552734,1317600.0 2020-01-06,70.8499984741211,70.97000122070312,69.6500015258789,69.9800033569336,1544700.0 2020-01-07,71.06999969482422,71.27999877929688,69.94000244140625,70.45999908447266,1664600.0 2020-01-08,72.27999877929688,72.76000213623047,70.95999908447266,71.27999877929688,1763100.0 2020-01-09,73.36000061035156,73.69000244140625,72.55999755859375,72.81999969482422,1514400.0 2020-01-10,73.02999877929688,73.58000183105469,72.66999816894531,73.4000015258789,950000.0 2020-01-13,73.38999938964844,73.94999694824219,72.94999694824219,73.52999877929688,1156400.0 2020-01-14,72.61000061035156,73.47000122070312,72.41000366210938,73.4000015258789,1023800.0 2020-01-15,71.94000244140625,73.0999984741211,71.66000366210938,72.6500015258789,1333600.0 2020-01-16,73.05999755859375,73.06999969482422,72.02999877929688,72.33000183105469,1242100.0 2020-01-17,73.7300033569336,73.83000183105469,72.6500015258789,73.37999725341797,1893500.0 2020-01-21,74.5999984741211,74.87000274658203,73.2300033569336,73.41000366210938,1630800.0 2020-01-22,74.80000305175781,75.36000061035156,74.51000213623047,75.0,1156600.0 2020-01-23,75.41999816894531,75.55000305175781,74.19999694824219,74.91999816894531,994300.0 2020-01-24,74.58000183105469,76.30999755859375,74.06999969482422,75.94000244140625,957100.0 2020-01-27,72.62000274658203,73.27999877929688,71.76000213623047,72.48999786376953,1259900.0 2020-01-28,74.18000030517578,74.51000213623047,72.87999725341797,73.08999633789062,1298100.0 2020-01-29,73.13999938964844,74.6500015258789,73.05000305175781,74.5,1241500.0 2020-01-30,73.16000366210938,73.20999908447266,72.0999984741211,72.45999908447266,1033200.0 2020-01-31,72.11000061035156,73.05000305175781,71.36000061035156,72.86000061035156,2452600.0 2020-02-03,72.83000183105469,73.23999786376953,72.45999908447266,72.48999786376953,1405900.0 2020-02-04,74.41999816894531,74.77999877929688,73.68000030517578,73.95999908447266,1371900.0 2020-02-05,74.31999969482422,75.38999938964844,73.8499984741211,75.38999938964844,1666800.0 2020-02-06,74.54000091552734,75.36000061035156,74.37999725341797,74.91000366210938,911600.0 2020-02-07,73.55000305175781,74.4000015258789,73.51000213623047,74.0199966430664,1157700.0 2020-02-10,74.62999725341797,74.66000366210938,72.9800033569336,73.3499984741211,1302900.0 2020-02-11,75.70999908447266,75.87999725341797,74.68000030517578,75.04000091552734,1419600.0 2020-02-12,77.0999984741211,77.22000122070312,75.83000183105469,76.0,1932800.0 2020-02-13,79.25,79.58999633789062,75.2699966430664,77.0,3253100.0 2020-02-14,78.76000213623047,79.69000244140625,78.36000061035156,79.55999755859375,1329700.0 2020-02-18,78.58000183105469,79.0,78.05000305175781,78.18000030517578,1540000.0 2020-02-19,80.0199966430664,80.4000015258789,78.87999725341797,79.0,2212000.0 2020-02-20,76.97000122070312,79.45999908447266,76.05000305175781,79.45999908447266,2394200.0 2020-02-21,74.7300033569336,76.58000183105469,74.18000030517578,75.95999908447266,1550300.0 2020-02-24,71.38999938964844,73.2699966430664,70.87000274658203,71.94999694824219,2361900.0 2020-02-25,68.44999694824219,72.2699966430664,68.18000030517578,71.9000015258789,2648000.0 2020-02-26,68.87999725341797,70.05999755859375,68.18000030517578,69.0999984741211,2477300.0 2020-02-27,65.83999633789062,68.55999755859375,65.66000366210938,66.75,2678900.0 2020-02-28,66.13999938964844,66.30999755859375,63.2400016784668,63.5099983215332,4698200.0 2020-03-02,68.36000061035156,68.37999725341797,65.01000213623047,66.66000366210938,2711100.0 2020-03-03,66.2300033569336,68.80999755859375,65.47000122070312,67.87000274658203,3162500.0 2020-03-04,70.2699966430664,70.38999938964844,67.2300033569336,67.63999938964844,2364400.0 2020-03-05,67.83999633789062,69.62000274658203,66.83000183105469,67.79000091552734,2163700.0 2020-03-06,64.7300033569336,65.81999969482422,62.97999954223633,64.69999694824219,3361000.0 2020-03-09,59.75,64.16999816894531,58.04999923706055,61.68000030517578,2793500.0 2020-03-10,62.91999816894531,62.91999816894531,59.86000061035156,61.279998779296875,2809600.0 2020-03-11,62.22999954223633,62.709999084472656,60.380001068115234,61.29999923706055,2918300.0 2020-03-12,56.939998626708984,62.63999938964844,56.81999969482422,58.060001373291016,4756600.0 2020-03-13,62.470001220703125,62.470001220703125,55.5,59.279998779296875,3988500.0 2020-03-16,54.599998474121094,57.97999954223633,54.099998474121094,55.7599983215332,3071600.0 2020-03-17,58.939998626708984,59.11000061035156,53.38999938964844,55.880001068115234,2719400.0 2020-03-18,54.31999969482422,55.720001220703125,51.38999938964844,55.0,3137600.0 2020-03-19,55.720001220703125,57.61000061035156,52.150001525878906,53.7400016784668,2584900.0 2020-03-20,55.08000183105469,58.560001373291016,54.56999969482422,56.900001525878906,3393500.0 2020-03-23,55.86000061035156,57.880001068115234,53.15999984741211,55.0,2954100.0 2020-03-24,63.34000015258789,63.95000076293945,58.209999084472656,58.93000030517578,4180100.0 2020-03-25,61.349998474121094,64.5999984741211,60.93000030517578,63.060001373291016,3940100.0 2020-03-26,66.94000244140625,67.12000274658203,61.38999938964844,61.90999984741211,2781400.0 2020-03-27,62.279998779296875,65.55000305175781,61.72999954223633,64.45999908447266,2228400.0 2020-03-30,66.91000366210938,67.37999725341797,62.380001068115234,62.68000030517578,2514300.0 2020-03-31,66.04000091552734,67.47000122070312,65.33999633789062,66.11000061035156,3451400.0 2020-04-01,65.23999786376953,66.51000213623047,62.91999816894531,63.43000030517578,2824100.0 2020-04-02,65.93000030517578,67.06999969482422,63.91999816894531,64.23999786376953,2959100.0 2020-04-03,63.93000030517578,66.72000122070312,63.7400016784668,65.05000305175781,2554900.0 2020-04-06,69.41999816894531,69.7699966430664,65.91999816894531,67.5199966430664,2332700.0 2020-04-07,69.05000305175781,71.62000274658203,68.81999969482422,71.0,2315200.0 2020-04-08,71.83999633789062,72.26000213623047,69.45999908447266,69.83999633789062,1932500.0 2020-04-09,71.6500015258789,72.7300033569336,71.06999969482422,71.91000366210938,1954300.0 2020-04-13,71.55000305175781,71.75,70.4000015258789,70.97000122070312,2521600.0 2020-04-14,76.33000183105469,76.5,72.26000213623047,73.0,2511000.0 2020-04-15,75.69999694824219,76.16999816894531,74.2699966430664,74.91000366210938,2245600.0 2020-04-16,78.58999633789062,79.16999816894531,76.01000213623047,76.01000213623047,2603100.0 2020-04-17,78.6500015258789,80.45999908447266,78.33000183105469,79.56999969482422,3958600.0 2020-04-20,77.83999633789062,78.66999816894531,76.7699966430664,77.7300033569336,2300700.0 2020-04-21,74.58999633789062,76.88999938964844,73.3499984741211,76.43000030517578,2938500.0 2020-04-22,79.80000305175781,80.55000305175781,77.51000213623047,79.18000030517578,3043100.0 2020-04-23,79.83000183105469,81.43000030517578,79.30000305175781,79.37000274658203,2273000.0 2020-04-24,80.5199966430664,81.31999969482422,79.11000061035156,80.8499984741211,2124500.0 2020-04-27,81.30999755859375,81.97000122070312,80.55000305175781,81.0,1517200.0 2020-04-28,78.47000122070312,82.45999908447266,78.33999633789062,82.0,2270600.0 2020-04-29,82.0,82.77999877929688,78.52999877929688,78.52999877929688,2689700.0 2020-04-30,81.12999725341797,82.61000061035156,80.87999725341797,81.76000213623047,3128900.0 2020-05-01,75.83999633789062,80.0,75.51000213623047,79.58999633789062,2894600.0 2020-05-04,77.63999938964844,77.7300033569336,75.2699966430664,75.93000030517578,2152000.0 2020-05-05,79.66999816894531,80.30000305175781,78.12000274658203,78.12000274658203,2008700.0 2020-05-06,80.98999786376953,81.95999908447266,80.01000213623047,80.13999938964844,2112000.0 2020-05-07,81.37000274658203,82.77999877929688,80.9800033569336,82.2300033569336,1480300.0 2020-05-08,82.45999908447266,82.69999694824219,81.18000030517578,82.36000061035156,1125700.0 2020-05-11,83.0,83.58000183105469,81.5,81.69999694824219,2019700.0 2020-05-12,81.05000305175781,83.56999969482422,81.05000305175781,83.56999969482422,1628800.0 2020-05-13,81.0,82.9800033569336,79.83000183105469,81.37000274658203,2768200.0 2020-05-14,81.8499984741211,81.9000015258789,79.68000030517578,80.51000213623047,2077700.0 2020-05-15,82.06999969482422,82.31999969482422,79.05000305175781,79.19000244140625,2549600.0 2020-05-18,83.37000274658203,84.05999755859375,81.33999633789062,82.1500015258789,2426300.0 2020-05-19,85.44000244140625,87.0,83.51000213623047,83.76000213623047,2214600.0 2020-05-20,88.08999633789062,88.55000305175781,86.86000061035156,86.91999816894531,2347500.0 2020-05-21,86.11000061035156,88.45999908447266,86.0,88.25,1510700.0 2020-05-22,86.05000305175781,86.6500015258789,85.22000122070312,86.0999984741211,1490300.0 2020-05-26,85.01000213623047,87.80999755859375,84.87999725341797,87.77999877929688,1703800.0 2020-05-27,85.19999694824219,85.23999786376953,81.94999694824219,84.5,1871500.0 2020-05-28,88.05999755859375,89.6500015258789,84.7699966430664,84.80999755859375,2392800.0 2020-05-29,91.29000091552734,91.58000183105469,87.91999816894531,88.2300033569336,2668200.0 2020-06-01,91.68000030517578,92.86000061035156,89.81999969482422,90.80000305175781,2119300.0 2020-06-02,92.37999725341797,92.38999938964844,90.55000305175781,91.5,1850700.0 2020-06-03,92.95999908447266,93.30000305175781,91.83000183105469,92.9000015258789,1717300.0 2020-06-04,91.2699966430664,93.01000213623047,90.8499984741211,92.2300033569336,1562500.0 2020-06-05,91.4000015258789,92.45999908447266,89.5,91.18000030517578,2280400.0 2020-06-08,92.12999725341797,92.38999938964844,89.04000091552734,91.0,2128900.0 2020-06-09,92.55999755859375,93.5199966430664,91.70999908447266,91.80000305175781,2075400.0 2020-06-10,93.19000244140625,94.18000030517578,92.5,93.33000183105469,1502300.0 2020-06-11,88.41000366210938,93.08999633789062,88.31999969482422,92.80000305175781,2063100.0 2020-06-12,89.45999908447266,91.44999694824219,87.94000244140625,90.05999755859375,1889400.0 2020-06-15,90.8499984741211,90.87999725341797,87.75,88.58999633789062,1828800.0 2020-06-16,92.0199966430664,93.27999877929688,91.13999938964844,92.37999725341797,1707100.0 2020-06-17,93.06999969482422,93.88999938964844,92.58000183105469,92.94000244140625,1705100.0 2020-06-18,93.7300033569336,93.8499984741211,92.41999816894531,93.08999633789062,1778500.0 2020-06-19,91.9000015258789,95.20999908447266,91.66000366210938,94.9800033569336,3048500.0 2020-06-22,94.45999908447266,94.54000091552734,91.86000061035156,92.4000015258789,1487900.0 2020-06-23,94.55000305175781,95.29000091552734,94.29000091552734,95.05000305175781,2081900.0 2020-06-24,91.98999786376953,95.12000274658203,91.80000305175781,94.31999969482422,1783700.0 2020-06-25,92.66000366210938,92.73999786376953,90.05000305175781,92.66000366210938,3256700.0 2020-06-26,93.83999633789062,94.56999969482422,91.76000213623047,93.0,3763600.0 2020-06-29,94.02999877929688,94.12000274658203,91.43000030517578,93.30000305175781,1825200.0 2020-06-30,95.95999908447266,96.55999755859375,94.06999969482422,94.44999694824219,1971400.0 2020-07-01,97.06999969482422,97.68000030517578,95.2300033569336,95.69999694824219,2360000.0 2020-07-02,97.81999969482422,98.80999755859375,96.93000030517578,97.37999725341797,2087900.0 2020-07-06,98.73999786376953,100.80000305175781,98.51000213623047,99.52999877929688,1773000.0 2020-07-07,98.7699966430664,100.95999908447266,98.47000122070312,98.66000366210938,1360500.0 2020-07-08,99.5999984741211,100.12999725341797,98.68000030517578,99.69999694824219,1009800.0 2020-07-09,101.52999877929688,101.62999725341797,99.08000183105469,100.7699966430664,1249900.0 2020-07-10,100.97000122070312,101.79000091552734,99.44999694824219,101.38999938964844,1589800.0 2020-07-13,98.20999908447266,102.08000183105469,98.05999755859375,101.62999725341797,2412500.0 2020-07-14,99.02999877929688,99.22000122070312,95.23999786376953,97.16000366210938,2000200.0 2020-07-15,99.11000061035156,100.0,97.91999816894531,99.69999694824219,1710500.0 2020-07-16,98.68000030517578,99.0999984741211,97.2699966430664,98.6500015258789,1179700.0 2020-07-17,100.2300033569336,100.68000030517578,98.25,98.68000030517578,2125000.0 2020-07-20,103.69999694824219,104.33999633789062,99.91000366210938,100.66999816894531,2235100.0 2020-07-21,103.58000183105469,106.54000091552734,102.63999938964844,106.54000091552734,2334900.0 2020-07-22,103.66999816894531,105.13999938964844,102.80000305175781,104.27999877929688,1435400.0 2020-07-23,102.94000244140625,105.88999938964844,102.3499984741211,103.41999816894531,1666000.0 2020-07-24,102.58999633789062,103.36000061035156,100.62999725341797,101.98999786376953,2006800.0 2020-07-27,105.2699966430664,105.41000366210938,103.31999969482422,103.62000274658203,1442500.0 2020-07-28,104.05000305175781,105.98999786376953,103.88999938964844,105.44000244140625,1122900.0 2020-07-29,105.97000122070312,107.0,104.43000030517578,104.43000030517578,2253800.0 2020-07-30,107.6500015258789,108.04000091552734,104.44999694824219,104.77999877929688,1427100.0 2020-07-31,109.25,109.26000213623047,106.08000183105469,108.29000091552734,1757200.0 2020-08-03,111.7699966430664,112.31999969482422,109.69999694824219,109.75,1808400.0 2020-08-04,109.13999938964844,112.0,108.44999694824219,111.52999877929688,2132100.0 2020-08-05,109.6500015258789,110.93000030517578,109.16999816894531,109.80999755859375,1177300.0 2020-08-06,110.5199966430664,110.69999694824219,108.66000366210938,109.26000213623047,1120200.0 2020-08-07,108.52999877929688,110.80000305175781,107.37999725341797,110.41000366210938,1336500.0 2020-08-10,107.19000244140625,108.3499984741211,105.63999938964844,108.3499984741211,1969300.0 2020-08-11,105.18000030517578,107.0,104.68000030517578,106.55000305175781,1474600.0 2020-08-12,107.27999877929688,108.13999938964844,104.80000305175781,105.37000274658203,1290600.0 2020-08-13,108.66000366210938,109.69999694824219,107.2699966430664,107.62999725341797,1044200.0 2020-08-14,108.0,109.6500015258789,107.52999877929688,108.91999816894531,737200.0 2020-08-17,109.5199966430664,109.91000366210938,108.11000061035156,108.43000030517578,1070200.0 2020-08-18,109.1500015258789,110.45999908447266,108.41999816894531,109.56999969482422,995100.0 2020-08-19,108.52999877929688,109.58999633789062,107.4000015258789,109.2300033569336,1195400.0 2020-08-20,111.26000213623047,111.62999725341797,107.97000122070312,108.0,1288600.0 2020-08-21,110.56999969482422,111.19999694824219,109.30999755859375,110.73999786376953,1438300.0 2020-08-24,111.27999877929688,113.04000091552734,110.58999633789062,112.0,1094700.0 2020-08-25,111.26000213623047,111.9800033569336,110.72000122070312,111.37000274658203,1300400.0 2020-08-26,112.66999816894531,113.97000122070312,111.55999755859375,111.81999969482422,1221900.0 2020-08-27,109.36000061035156,113.47000122070312,109.08000183105469,113.26000213623047,1999800.0 2020-08-28,110.86000061035156,111.36000061035156,109.87000274658203,110.5,1038000.0 2020-08-31,110.91000366210938,112.0,110.22000122070312,110.51000213623047,1602900.0 2020-09-01,113.9800033569336,114.02999877929688,110.88999938964844,111.18000030517578,1544100.0 2020-09-02,117.08999633789062,117.58999633789062,113.58999633789062,114.47000122070312,1792900.0 2020-09-03,108.05999755859375,115.30000305175781,107.11000061035156,114.81999969482422,2558400.0 2020-09-04,105.87999725341797,108.52999877929688,102.0,108.16000366210938,2248600.0 2020-09-08,100.44000244140625,103.70999908447266,98.16000366210938,100.0,2166500.0 2020-09-09,104.33999633789062,105.11000061035156,101.19999694824219,102.38999938964844,1494800.0 2020-09-10,102.22000122070312,105.80999755859375,101.54000091552734,104.5199966430664,1279200.0 2020-09-11,101.51000213623047,103.80999755859375,100.2699966430664,102.91000366210938,1167700.0 2020-09-14,103.2300033569336,104.04000091552734,102.04000091552734,102.87999725341797,1451500.0 2020-09-15,105.2300033569336,105.87999725341797,104.44000244140625,104.44999694824219,1069500.0 2020-09-16,102.55000305175781,106.20999908447266,102.44000244140625,105.7699966430664,1066300.0 2020-09-17,101.1500015258789,101.48999786376953,99.0,99.62000274658203,2491400.0 2020-09-18,99.76000213623047,101.95999908447266,98.63999938964844,101.86000061035156,3427800.0 2020-09-21,102.0999984741211,102.12999725341797,97.44999694824219,98.75,2093800.0 2020-09-22,102.83000183105469,103.38999938964844,100.5199966430664,103.38999938964844,1422800.0 2020-09-23,99.72000122070312,102.83000183105469,99.2300033569336,102.30999755859375,1063100.0 2020-09-24,102.12000274658203,103.0999984741211,98.47000122070312,98.73999786376953,1689900.0 2020-09-25,103.72000122070312,104.12999725341797,100.87999725341797,102.0,2412500.0 2020-09-28,105.25,105.33000183105469,103.83000183105469,105.05000305175781,1427300.0 2020-09-29,105.77999877929688,106.94000244140625,105.6500015258789,105.81999969482422,1180500.0 2020-09-30,106.62999725341797,107.94999694824219,105.30000305175781,105.3499984741211,1813900.0 2020-10-01,108.62999725341797,109.30999755859375,107.58999633789062,107.8499984741211,1837400.0 2020-10-02,105.31999969482422,107.47000122070312,104.4800033569336,106.37999725341797,1332100.0 2020-10-05,107.45999908447266,107.6500015258789,106.04000091552734,106.11000061035156,962700.0 2020-10-06,105.5199966430664,108.0,105.19000244140625,107.0,1137200.0 2020-10-07,108.44000244140625,108.98999786376953,105.79000091552734,106.52999877929688,1139300.0 2020-10-08,109.31999969482422,109.55000305175781,107.94000244140625,109.41000366210938,662000.0 2020-10-09,111.93000030517578,112.30000305175781,109.8499984741211,110.29000091552734,1018900.0 2020-10-12,115.55999755859375,116.37999725341797,113.05999755859375,114.26000213623047,1445500.0 2020-10-13,116.7699966430664,117.87000274658203,115.29000091552734,116.45999908447266,1246500.0 2020-10-14,116.97000122070312,118.22000122070312,115.80000305175781,117.0,1639700.0 2020-10-15,115.95999908447266,116.55000305175781,114.0,115.0,1458200.0 2020-10-16,115.69000244140625,117.5,114.55999755859375,116.87000274658203,1169000.0 2020-10-19,113.55999755859375,117.0999984741211,112.91000366210938,115.51000213623047,1611800.0 2020-10-20,112.61000061035156,116.0,112.0,115.3499984741211,2304600.0 2020-10-21,111.2300033569336,113.95999908447266,111.20999908447266,112.61000061035156,1444700.0 2020-10-22,109.31999969482422,112.05999755859375,108.75,111.66999816894531,1589400.0 2020-10-23,112.05000305175781,112.0999984741211,109.05999755859375,109.87999725341797,1066200.0 2020-10-26,109.87999725341797,112.22000122070312,108.11000061035156,110.30999755859375,1008100.0 2020-10-27,109.83999633789062,112.19999694824219,109.68000030517578,110.95999908447266,908100.0 2020-10-28,107.63999938964844,109.38999938964844,105.93000030517578,108.05000305175781,2006300.0 2020-10-29,110.20999908447266,111.51000213623047,107.58000183105469,107.63999938964844,1357000.0 2020-10-30,109.37000274658203,110.73999786376953,108.12999725341797,108.6500015258789,2316600.0 2020-11-02,110.51000213623047,112.31999969482422,109.54000091552734,109.94999694824219,1645400.0 2020-11-03,113.58999633789062,114.16000366210938,111.08999633789062,111.55000305175781,1477300.0 2020-11-04,120.98999786376953,121.4000015258789,115.80000305175781,117.66999816894531,2250600.0 2020-11-05,124.06999969482422,124.68000030517578,122.36000061035156,123.79000091552734,2016100.0 2020-11-06,125.5,126.2699966430664,122.25,125.04000091552734,1457600.0 2020-11-09,118.56999969482422,127.5,118.44000244140625,126.45999908447266,2405600.0 2020-11-10,112.38999938964844,116.37999725341797,111.4000015258789,115.94000244140625,2097200.0 2020-11-11,116.68000030517578,117.81999969482422,114.62999725341797,114.62999725341797,1431800.0 2020-11-12,114.55999755859375,118.13999938964844,114.04000091552734,117.13999938964844,1554300.0 2020-11-13,115.81999969482422,116.52999877929688,114.73999786376953,115.62000274658203,858400.0 2020-11-16,114.86000061035156,116.37000274658203,113.94999694824219,115.0,1159900.0 2020-11-17,113.4800033569336,115.16000366210938,113.2699966430664,115.0,1207700.0 2020-11-18,111.02999877929688,113.44000244140625,110.83999633789062,113.25,1467400.0 2020-11-19,112.5999984741211,113.12000274658203,110.44000244140625,111.66999816894531,2076500.0 2020-11-20,112.79000091552734,114.87999725341797,112.58999633789062,113.05000305175781,1418500.0 2020-11-23,111.25,113.9800033569336,109.6500015258789,113.5,1081300.0 2020-11-24,110.73999786376953,111.54000091552734,109.19999694824219,111.30000305175781,1626200.0 2020-11-25,113.04000091552734,113.2699966430664,111.41000366210938,112.06999969482422,1238700.0 2020-11-27,116.58000183105469,116.88999938964844,113.66999816894531,113.66999816894531,927400.0 2020-11-30,116.30000305175781,117.33999633789062,114.66000366210938,117.22000122070312,2303700.0 2020-12-01,115.6500015258789,117.06999969482422,114.58999633789062,116.87999725341797,2127600.0 2020-12-02,116.43000030517578,116.79000091552734,113.83999633789062,114.94999694824219,1174100.0 2020-12-03,116.68000030517578,118.58000183105469,115.30000305175781,115.72000122070312,1422100.0 2020-12-04,118.33999633789062,119.20999908447266,116.61000061035156,116.69999694824219,1160300.0 2020-12-07,119.0199966430664,120.16000366210938,118.5199966430664,118.88999938964844,1025200.0 2020-12-08,118.41000366210938,119.41000366210938,117.30000305175781,119.33000183105469,1400700.0 2020-12-09,115.48999786376953,121.77999877929688,114.83000183105469,121.77999877929688,1483800.0 2020-12-10,117.44999694824219,117.94999694824219,113.80000305175781,114.69000244140625,1078700.0 2020-12-11,118.5199966430664,118.83000183105469,116.66000366210938,117.2300033569336,1004100.0 2020-12-14,121.30999755859375,122.0199966430664,118.41000366210938,118.41000366210938,1357100.0 2020-12-15,122.81999969482422,124.22000122070312,122.08000183105469,122.0999984741211,1835600.0 2020-12-16,125.4000015258789,125.97000122070312,123.79000091552734,123.86000061035156,1634000.0 2020-12-17,127.30000305175781,127.37000274658203,125.13999938964844,126.30999755859375,1589600.0 2020-12-18,132.02000427246094,132.25999450683594,126.58000183105469,127.37999725341797,3647600.0 2020-12-21,131.72999572753906,131.89999389648438,128.10000610351562,130.89999389648438,1564200.0 2020-12-22,134.3699951171875,134.91000366210938,131.42999267578125,132.2100067138672,1491800.0 2020-12-23,133.05999755859375,135.99000549316406,132.72000122070312,134.86000061035156,1171600.0 2020-12-24,134.0,134.6199951171875,132.6300048828125,133.49000549316406,377200.0 2020-12-28,134.75999450683594,136.0,133.52999877929688,135.85000610351562,863200.0 2020-12-29,133.97999572753906,135.75,133.2899932861328,135.1300048828125,996900.0 2020-12-30,135.25,136.05999755859375,134.07000732421875,134.7100067138672,944500.0 2020-12-31,136.42999267578125,136.83999633789062,135.3000030517578,135.4199981689453,773700.0 2021-01-04,135.75999450683594,138.30999755859375,133.50999450683594,136.88999938964844,2502000.0 2021-01-05,136.13999938964844,137.3300018310547,135.0,136.74000549316406,1634100.0 2021-01-06,130.63999938964844,133.41000366210938,129.91000366210938,132.33999633789062,2299200.0 2021-01-07,137.0500030517578,137.49000549316406,131.74000549316406,132.13999938964844,1639700.0 2021-01-08,136.19000244140625,138.5399932861328,134.10000610351562,136.9499969482422,2049400.0 2021-01-11,134.69000244140625,136.30999755859375,132.8300018310547,133.88999938964844,2332800.0 2021-01-12,133.72000122070312,135.0500030517578,132.6300048828125,135.0500030517578,1338600.0 2021-01-13,134.1199951171875,135.1699981689453,132.16000366210938,134.05999755859375,1155300.0 2021-01-14,135.39999389648438,136.02000427246094,133.82000732421875,134.3800048828125,1490800.0 2021-01-15,134.63999938964844,136.14999389648438,132.92999267578125,134.41000366210938,1126800.0 2021-01-19,137.6199951171875,137.97999572753906,134.85000610351562,135.8300018310547,947400.0 2021-01-20,140.10000610351562,142.11000061035156,138.2899932861328,138.2899932861328,1432900.0 2021-01-21,138.6199951171875,141.25,138.1999969482422,140.9499969482422,1196400.0 2021-01-22,137.4199981689453,140.39999389648438,137.0399932861328,139.0800018310547,1402500.0 2021-01-25,135.89999389648438,139.39999389648438,134.30999755859375,138.80999755859375,1229500.0 2021-01-26,133.8300018310547,135.97000122070312,133.52999877929688,135.77000427246094,960700.0 2021-01-27,128.42999267578125,133.9600067138672,127.55999755859375,132.0,2085200.0 2021-01-28,132.9499969482422,135.07000732421875,129.5500030517578,129.7899932861328,1549400.0 2021-01-29,130.38999938964844,133.14999389648438,130.0399932861328,132.50999450683594,1859500.0 2021-02-01,134.39999389648438,134.97999572753906,130.97999572753906,131.97999572753906,1430000.0 2021-02-02,135.72000122070312,136.4600067138672,134.82000732421875,135.3300018310547,1442100.0 2021-02-03,134.82000732421875,136.32000732421875,134.07000732421875,136.0,1538700.0 2021-02-04,137.10000610351562,137.25,134.8699951171875,135.22000122070312,1332300.0 2021-02-05,135.8000030517578,138.9499969482422,135.52000427246094,137.57000732421875,1802600.0 2021-02-08,137.5800018310547,138.42999267578125,136.66000366210938,137.1699981689453,1248400.0 2021-02-09,139.49000549316406,139.8699951171875,137.02000427246094,137.55999755859375,888200.0 2021-02-10,137.86000061035156,140.97000122070312,137.52000427246094,140.1999969482422,1116100.0 2021-02-11,143.97000122070312,144.05999755859375,138.80999755859375,139.52999877929688,1131800.0 2021-02-12,145.67999267578125,145.9199981689453,142.6300048828125,143.52000427246094,1152700.0 2021-02-16,145.99000549316406,149.0800018310547,145.66000366210938,148.3699951171875,1309500.0 2021-02-17,141.77999877929688,145.3300018310547,140.0800018310547,145.1199951171875,1123100.0 2021-02-18,139.52999877929688,140.91000366210938,137.6699981689453,140.1999969482422,1723300.0 2021-02-19,139.66000366210938,142.3300018310547,139.60000610351562,141.22000122070312,1579500.0 2021-02-22,133.16000366210938,138.92999267578125,132.9199981689453,138.9199981689453,2091600.0 2021-02-23,132.60000610351562,135.88999938964844,128.49000549316406,135.5399932861328,3075700.0 2021-02-24,139.4199981689453,140.1999969482422,129.80999755859375,131.60000610351562,3097300.0 2021-02-25,138.02000427246094,142.63999938964844,137.27999877929688,138.42999267578125,3037600.0 2021-02-26,141.08999633789062,143.32000732421875,137.74000549316406,139.05999755859375,2526000.0 2021-03-01,147.44000244140625,147.60000610351562,142.1300048828125,143.22999572753906,2043700.0 2021-03-02,142.14999389648438,147.97999572753906,141.0800018310547,147.66000366210938,2813600.0 2021-03-03,133.74000549316406,141.6999969482422,133.69000244140625,141.1699981689453,2497300.0 2021-03-04,128.80999755859375,134.80999755859375,127.2699966430664,133.9600067138672,2715200.0 2021-03-05,126.69000244140625,130.80999755859375,122.62000274658203,130.80999755859375,3755400.0 2021-03-08,119.68000030517578,125.86000061035156,119.6500015258789,125.06999969482422,3490400.0 2021-03-09,127.30000305175781,128.67999267578125,123.2699966430664,123.69999694824219,2365100.0 2021-03-10,126.87999725341797,130.5399932861328,126.69000244140625,128.97000122070312,2048300.0 2021-03-11,130.1300048828125,132.17999267578125,129.13999938964844,129.13999938964844,2582200.0 2021-03-12,125.73999786376953,127.1500015258789,124.61000061035156,127.05000305175781,1760600.0 2021-03-15,129.38999938964844,129.4600067138672,124.44000244140625,125.62000274658203,1240700.0 2021-03-16,129.38999938964844,132.61000061035156,129.08999633789062,130.30999755859375,1206000.0 2021-03-17,128.49000549316406,130.08999633789062,125.2699966430664,127.80999755859375,1473900.0 2021-03-18,124.02999877929688,126.94000244140625,123.41999816894531,125.45999908447266,1755400.0 2021-03-19,125.4800033569336,126.5199966430664,122.75,124.55000305175781,2593300.0 2021-03-22,127.97000122070312,129.89999389648438,126.30000305175781,126.30000305175781,1347900.0 2021-03-23,128.25,129.8300018310547,127.8499984741211,128.3000030517578,1517600.0 2021-03-24,126.97000122070312,129.2899932861328,126.08000183105469,128.97999572753906,1778300.0 2021-03-25,125.66999816894531,127.1500015258789,123.76000213623047,126.6500015258789,1735000.0 2021-03-26,132.5800018310547,132.74000549316406,126.05999755859375,126.08000183105469,2347400.0 2021-03-29,132.75,133.89999389648438,130.3000030517578,132.14999389648438,1956200.0 2021-03-30,130.8699951171875,132.42999267578125,128.3699951171875,131.64999389648438,1579700.0 2021-03-31,136.99000549316406,138.08999633789062,132.19000244140625,132.38999938964844,2619600.0 2021-04-01,141.49000549316406,142.77999877929688,138.41000366210938,138.4600067138672,1887800.0 2021-04-05,145.8699951171875,146.05999755859375,141.63999938964844,142.0,1828600.0 2021-04-06,143.4600067138672,145.47000122070312,142.39999389648438,144.22999572753906,1883000.0 2021-04-07,142.55999755859375,143.52999877929688,141.5500030517578,142.42999267578125,976100.0 2021-04-08,145.4600067138672,145.80999755859375,143.67999267578125,144.4499969482422,1190900.0 2021-04-09,145.35000610351562,146.0,144.1199951171875,144.97999572753906,1310900.0 2021-04-12,144.7899932861328,144.99000549316406,143.27999877929688,144.5399932861328,1120100.0 2021-04-13,146.14999389648438,147.7100067138672,144.91000366210938,145.7100067138672,1059100.0 2021-04-14,144.61000061035156,147.25,143.99000549316406,146.10000610351562,1294700.0 2021-04-15,147.58999633789062,148.27000427246094,146.10000610351562,146.10000610351562,1098900.0 2021-04-16,147.25999450683594,147.94000244140625,145.0800018310547,147.6199951171875,1011300.0 2021-04-19,141.94000244140625,147.00999450683594,140.42999267578125,145.6699981689453,1974300.0 2021-04-20,140.94000244140625,142.1699981689453,140.07000732421875,140.58999633789062,1701000.0 2021-04-21,141.5,141.9199981689453,139.82000732421875,141.41000366210938,1597100.0 2021-04-22,140.05999755859375,142.8699951171875,138.9499969482422,142.6300048828125,2163000.0 2021-04-23,142.0800018310547,143.1300048828125,140.91000366210938,141.58999633789062,1992000.0 2021-04-26,144.22999572753906,144.41000366210938,140.39999389648438,141.38999938964844,2345300.0 2021-04-27,132.75,136.91000366210938,130.4499969482422,135.52999877929688,6075300.0 2021-04-28,133.27000427246094,133.66000366210938,130.27000427246094,132.17999267578125,2666900.0 2021-04-29,133.4600067138672,134.49000549316406,132.3800048828125,133.66000366210938,1404200.0 2021-04-30,131.77000427246094,133.94000244140625,131.02999877929688,131.25999450683594,1862600.0 2021-05-03,129.6199951171875,133.17999267578125,129.50999450683594,132.32000732421875,1488700.0 2021-05-04,126.3499984741211,128.4600067138672,124.63999938964844,127.8499984741211,1903000.0 2021-05-05,126.88999938964844,128.75999450683594,126.31999969482422,127.11000061035156,2090400.0 2021-05-06,126.9000015258789,127.0,124.44000244140625,125.79000091552734,1710000.0 2021-05-07,129.0500030517578,131.47999572753906,128.44000244140625,129.0399932861328,1613200.0 2021-05-10,124.13999938964844,129.0399932861328,124.06999969482422,127.87000274658203,1664800.0 2021-05-11,125.83000183105469,126.61000061035156,120.55999755859375,121.33000183105469,1808100.0 2021-05-12,121.77999877929688,124.4000015258789,121.33000183105469,122.87999725341797,1575500.0 2021-05-13,122.06999969482422,124.33999633789062,120.56999969482422,123.41000366210938,1655600.0 2021-05-14,124.27999877929688,124.88999938964844,122.05999755859375,123.52999877929688,1253500.0 2021-05-17,121.83999633789062,123.22000122070312,120.08000183105469,123.06999969482422,1222600.0 2021-05-18,121.13999938964844,123.5,121.11000061035156,122.20999908447266,1768600.0 2021-05-19,122.31999969482422,122.44000244140625,118.11000061035156,118.63999938964844,1647500.0 2021-05-20,125.25,126.04000091552734,123.0999984741211,123.54000091552734,1501700.0 2021-05-21,123.45999908447266,126.45999908447266,123.05999755859375,126.08999633789062,1471400.0 2021-05-24,126.33000183105469,127.23999786376953,125.22000122070312,125.2300033569336,1345300.0 2021-05-25,127.48999786376953,127.86000061035156,126.36000061035156,127.29000091552734,1398600.0 2021-05-26,126.83000183105469,129.05999755859375,126.55999755859375,128.19000244140625,1220200.0 2021-05-27,127.12999725341797,128.72000122070312,125.30999755859375,126.66000366210938,2201400.0 2021-05-28,126.98999786376953,128.52000427246094,126.9000015258789,128.52000427246094,1223200.0 2021-06-01,125.75,127.66999816894531,124.31999969482422,126.12000274658203,1274800.0 2021-06-02,124.52999877929688,126.52999877929688,123.91000366210938,125.83999633789062,1812100.0 2021-06-03,123.94000244140625,125.2699966430664,122.04000091552734,123.04000091552734,1331200.0 2021-06-04,126.75,127.06999969482422,124.66999816894531,124.80999755859375,1005100.0 2021-06-07,124.93000030517578,126.69000244140625,124.2699966430664,125.88999938964844,1097200.0 2021-06-08,125.22000122070312,127.4000015258789,125.0,126.26000213623047,1488200.0 2021-06-09,125.19000244140625,126.94999694824219,124.77999877929688,126.12999725341797,1469600.0 2021-06-10,128.50999450683594,128.60000610351562,124.51000213623047,124.98999786376953,2155200.0 2021-06-11,129.27999877929688,129.35000610351562,127.94000244140625,127.94000244140625,1032400.0 2021-06-14,130.9600067138672,131.00999450683594,128.9499969482422,129.66000366210938,1055100.0 2021-06-15,129.4600067138672,131.22000122070312,129.0500030517578,130.75999450683594,1042500.0 2021-06-16,128.1999969482422,130.42999267578125,126.7300033569336,129.24000549316406,1128500.0 2021-06-17,130.91000366210938,131.49000549316406,127.02999877929688,127.02999877929688,1346100.0 2021-06-18,130.47000122070312,131.8800048828125,129.8800048828125,130.5500030517578,2661700.0 2021-06-21,132.1300048828125,132.77999877929688,128.9199981689453,130.92999267578125,1677600.0 2021-06-22,134.0399932861328,134.14999389648438,131.30999755859375,131.97000122070312,1251200.0 2021-06-23,133.0,134.9600067138672,132.8699951171875,133.97000122070312,1537000.0 2021-06-24,135.02000427246094,135.60000610351562,134.00999450683594,134.35000610351562,1235800.0 2021-06-25,134.75999450683594,136.66000366210938,134.1999969482422,135.6999969482422,2070700.0 2021-06-28,137.10000610351562,137.22999572753906,135.52999877929688,135.77999877929688,1245100.0 2021-06-29,138.35000610351562,138.52999877929688,134.83999633789062,136.97000122070312,916700.0 2021-06-30,136.82000732421875,138.75999450683594,136.47000122070312,138.0,2140800.0 2021-07-01,136.92999267578125,137.0,135.0399932861328,136.0399932861328,1018300.0 2021-07-02,137.94000244140625,138.44000244140625,137.32000732421875,137.47999572753906,715200.0 2021-07-06,138.6699981689453,139.00999450683594,136.94000244140625,138.3300018310547,1118200.0 2021-07-07,139.10000610351562,140.5399932861328,137.60000610351562,139.77000427246094,1336200.0 2021-07-08,137.30999755859375,137.88999938964844,135.35000610351562,137.16000366210938,1238400.0 2021-07-09,138.5,138.83999633789062,135.7100067138672,136.83999633789062,988600.0 2021-07-12,137.72999572753906,139.60000610351562,137.0500030517578,138.85000610351562,813700.0 2021-07-13,137.72000122070312,138.7100067138672,137.16000366210938,137.7899932861328,686200.0 2021-07-14,138.8300018310547,140.24000549316406,138.0,138.42999267578125,1044000.0 2021-07-15,137.5500030517578,139.19000244140625,136.67999267578125,139.19000244140625,1056200.0 2021-07-16,137.6699981689453,139.47000122070312,137.22999572753906,138.08999633789062,752100.0 2021-07-19,137.72000122070312,137.92999267578125,136.10000610351562,136.3699951171875,1119800.0 2021-07-20,139.7899932861328,140.77999877929688,136.3300018310547,137.97000122070312,1356100.0 2021-07-21,140.75999450683594,140.83999633789062,138.8800048828125,139.41000366210938,931800.0 2021-07-22,143.02000427246094,143.13999938964844,140.47999572753906,140.67999267578125,826000.0 2021-07-23,145.6699981689453,146.64999389648438,143.25999450683594,143.58999633789062,1255900.0 2021-07-26,144.97000122070312,145.6300048828125,144.3800048828125,145.0,1121300.0 2021-07-27,143.27000427246094,145.74000549316406,140.88999938964844,145.50999450683594,1537900.0 2021-07-28,144.58999633789062,144.91000366210938,142.16000366210938,143.3000030517578,1428400.0 2021-07-29,145.8000030517578,146.32000732421875,144.3300018310547,144.55999755859375,1038600.0 2021-07-30,147.64999389648438,148.1199951171875,144.72999572753906,144.91000366210938,1478600.0 2021-08-02,147.2899932861328,148.13999938964844,145.80999755859375,147.82000732421875,834900.0 2021-08-03,149.85000610351562,150.2899932861328,147.50999450683594,147.5500030517578,1701800.0 2021-08-04,151.0800018310547,152.02999877929688,149.0,150.0,1501800.0 2021-08-05,151.75999450683594,152.0,149.7899932861328,151.52999877929688,1003400.0 2021-08-06,151.07000732421875,151.5,149.1699981689453,150.74000549316406,762200.0 2021-08-09,150.2899932861328,151.44000244140625,150.1199951171875,151.0,508700.0 2021-08-10,149.0500030517578,151.61000061035156,148.00999450683594,151.32000732421875,782200.0 2021-08-11,150.52999877929688,150.69000244140625,148.64999389648438,149.5800018310547,899000.0 2021-08-12,152.25999450683594,153.17999267578125,149.25,149.6999969482422,1033900.0 2021-08-13,152.6699981689453,153.3300018310547,151.72000122070312,152.32000732421875,848800.0 2021-08-16,151.8699951171875,152.82000732421875,150.77999877929688,152.25999450683594,784600.0 2021-08-17,149.58999633789062,151.50999450683594,148.97000122070312,151.50999450683594,895400.0 2021-08-18,148.02000427246094,149.69000244140625,147.88999938964844,149.17999267578125,974600.0 2021-08-19,153.27000427246094,153.97999572753906,147.22000122070312,147.77000427246094,1435700.0 2021-08-20,156.6699981689453,156.9199981689453,152.32000732421875,152.9499969482422,1747800.0 2021-08-23,158.32000732421875,158.6300048828125,155.4199981689453,155.63999938964844,834400.0 2021-08-24,158.5800018310547,159.0399932861328,158.0500030517578,158.7100067138672,867400.0 2021-08-25,158.6300048828125,159.3300018310547,157.6999969482422,158.75,1129800.0 2021-08-26,159.3699951171875,160.6300048828125,158.10000610351562,158.38999938964844,832600.0 2021-08-27,162.47000122070312,162.97999572753906,159.6199951171875,159.89999389648438,865600.0 2021-08-30,163.88999938964844,164.44000244140625,163.0,163.22000122070312,861200.0 2021-08-31,163.47999572753906,164.66000366210938,162.47000122070312,164.52999877929688,1486700.0 2021-09-01,164.14999389648438,165.6300048828125,163.86000061035156,164.66000366210938,999300.0 2021-09-02,165.19000244140625,165.41000366210938,164.0399932861328,164.6999969482422,763100.0 2021-09-03,165.7100067138672,167.1699981689453,164.83999633789062,165.0,899300.0 2021-09-07,164.97999572753906,166.32000732421875,163.38999938964844,165.97999572753906,768300.0 2021-09-08,165.55999755859375,166.3800048828125,163.61000061035156,164.4499969482422,883900.0 2021-09-09,165.91000366210938,166.77000427246094,164.85000610351562,165.6999969482422,848500.0 2021-09-10,166.8699951171875,168.61000061035156,166.42999267578125,166.8699951171875,922100.0 2021-09-13,164.6300048828125,168.0,162.07000732421875,167.8000030517578,957000.0 2021-09-14,164.92999267578125,166.05999755859375,163.75,165.4499969482422,1303100.0 2021-09-15,167.5399932861328,168.1300048828125,164.11000061035156,165.1699981689453,1014200.0 2021-09-16,167.61000061035156,168.2100067138672,165.60000610351562,167.16000366210938,983800.0 2021-09-17,163.6300048828125,167.02999877929688,162.4600067138672,167.0,2759100.0 2021-09-20,160.92999267578125,162.77999877929688,158.9600067138672,161.6199951171875,1484300.0 2021-09-21,160.8699951171875,162.49000549316406,160.55999755859375,162.17999267578125,860900.0 2021-09-22,162.22999572753906,163.07000732421875,160.4199981689453,161.60000610351562,762900.0 2021-09-23,163.10000610351562,163.99000549316406,162.3800048828125,163.27999877929688,999500.0 2021-09-24,163.5500030517578,163.8300018310547,161.0500030517578,162.38999938964844,882300.0 2021-09-27,158.16000366210938,161.86000061035156,157.07000732421875,161.5,1047900.0 2021-09-28,152.47000122070312,157.10000610351562,152.25,155.6199951171875,1461200.0 2021-09-29,152.25,154.6300048828125,151.75999450683594,153.86000061035156,773200.0 2021-09-30,151.44000244140625,154.25999450683594,151.1999969482422,153.4199981689453,1008700.0 2021-10-01,153.00999450683594,154.0399932861328,149.24000549316406,152.33999633789062,1206700.0 2021-10-04,148.0500030517578,152.13999938964844,145.83999633789062,151.86000061035156,1206800.0 2021-10-05,150.2100067138672,151.22999572753906,148.4600067138672,148.9499969482422,1207900.0 2021-10-06,150.0399932861328,150.41000366210938,147.24000549316406,148.32000732421875,1295900.0 2021-10-07,152.25,153.2100067138672,151.2100067138672,151.32000732421875,1384700.0 2021-10-08,150.1199951171875,153.14999389648438,149.3699951171875,152.64999389648438,581300.0 2021-10-11,149.52000427246094,151.6999969482422,148.9600067138672,149.5800018310547,690000.0 2021-10-12,150.16000366210938,151.7899932861328,149.67999267578125,150.74000549316406,710800.0 2021-10-13,153.5,154.36000061035156,151.05999755859375,151.72000122070312,1166000.0 2021-10-14,157.3300018310547,157.8699951171875,155.1699981689453,155.1699981689453,843500.0 2021-10-15,155.77999877929688,157.9499969482422,155.19000244140625,157.8000030517578,919000.0 2021-10-18,157.5399932861328,157.72999572753906,154.4600067138672,155.07000732421875,1036300.0 2021-10-19,158.8300018310547,159.27999877929688,157.41000366210938,158.19000244140625,912300.0 2021-10-20,160.08999633789062,161.7100067138672,159.85000610351562,160.0,1238400.0 2021-10-21,165.4499969482422,166.85000610351562,160.8300018310547,161.19000244140625,1123900.0 2021-10-22,166.75999450683594,167.47999572753906,165.3800048828125,165.80999755859375,879000.0 2021-10-25,167.3699951171875,169.7899932861328,166.94000244140625,168.0,1591200.0 2021-10-26,172.92999267578125,175.0800018310547,167.7899932861328,170.82000732421875,1800900.0 2021-10-27,165.10000610351562,173.74000549316406,164.64999389648438,172.7899932861328,2037900.0 2021-10-28,168.9199981689453,169.17999267578125,165.0,165.00999450683594,1037800.0 2021-10-29,173.11000061035156,174.00999450683594,168.25,168.27999877929688,1392000.0 2021-11-01,173.83999633789062,174.7899932861328,172.97000122070312,174.0,1256800.0 2021-11-02,175.5500030517578,176.55999755859375,173.75,174.19000244140625,904100.0 2021-11-03,172.97000122070312,176.19000244140625,171.30999755859375,176.05999755859375,1459500.0 2021-11-04,179.55999755859375,179.72000122070312,172.5,172.97000122070312,1232100.0 2021-11-05,178.0,180.6300048828125,177.1300048828125,180.10000610351562,841200.0 2021-11-08,179.24000549316406,179.63999938964844,177.47000122070312,179.63999938964844,645900.0 2021-11-09,182.3699951171875,182.5800018310547,178.6999969482422,179.52999877929688,1366300.0 2021-11-10,177.47999572753906,182.1300048828125,177.44000244140625,181.7100067138672,889300.0 2021-11-11,177.22999572753906,179.5500030517578,176.8800048828125,179.05999755859375,655100.0 2021-11-12,181.44000244140625,181.47000122070312,177.72999572753906,178.52999877929688,686900.0 2021-11-15,182.33999633789062,183.17999267578125,179.85000610351562,182.77999877929688,780400.0 2021-11-16,186.9199981689453,187.07000732421875,181.97000122070312,182.16000366210938,949400.0 2021-11-17,187.74000549316406,188.60000610351562,185.57000732421875,186.16000366210938,1186100.0 2021-11-18,186.0500030517578,187.8000030517578,185.1300048828125,187.8000030517578,905200.0 2021-11-19,188.1199951171875,190.08999633789062,187.1300048828125,187.32000732421875,1177400.0 2021-11-22,184.50999450683594,189.89999389648438,183.9499969482422,188.2100067138672,1082300.0 2021-11-23,181.5800018310547,183.49000549316406,177.1999969482422,183.0,1618000.0 2021-11-24,183.47000122070312,183.77000427246094,177.47000122070312,178.85000610351562,1092600.0 2021-11-26,178.36000061035156,185.30999755859375,177.13999938964844,179.17999267578125,1131200.0 2021-11-29,186.69000244140625,187.50999450683594,180.0399932861328,181.3699951171875,1511300.0 2021-11-30,177.4600067138672,186.14999389648438,176.47999572753906,186.0,3117700.0 2021-12-01,175.0500030517578,181.8000030517578,175.02000427246094,180.0,1486600.0 2021-12-02,184.66000366210938,185.75999450683594,177.5500030517578,178.0,1804100.0 2021-12-03,177.8699951171875,185.27999877929688,175.33999633789062,184.88999938964844,2332200.0 2021-12-06,177.2100067138672,178.9199981689453,172.88999938964844,177.8699951171875,1463700.0 2021-12-07,182.77000427246094,183.52000427246094,180.05999755859375,181.67999267578125,1564300.0 2021-12-08,184.2100067138672,184.52999877929688,181.30999755859375,182.94000244140625,1151500.0 2021-12-09,179.6199951171875,186.0,179.61000061035156,183.35000610351562,1042900.0 2021-12-10,184.13999938964844,184.57000732421875,181.42999267578125,181.8300018310547,1249300.0 2021-12-13,184.1300048828125,185.25999450683594,182.72999572753906,184.0,1491800.0 2021-12-14,176.05999755859375,178.8000030517578,170.5500030517578,178.22999572753906,2500900.0 2021-12-15,184.27000427246094,184.41000366210938,176.25,176.6999969482422,1813100.0 2021-12-16,179.6199951171875,184.00999450683594,177.80999755859375,184.0,1573400.0 2021-12-17,179.14999389648438,182.4499969482422,177.0800018310547,177.0800018310547,3447100.0 2021-12-20,177.32000732421875,178.6199951171875,175.25,175.85000610351562,1255100.0 2021-12-21,183.02999877929688,183.2899932861328,176.5800018310547,179.5800018310547,980600.0 2021-12-22,186.55999755859375,186.67999267578125,182.5800018310547,182.9199981689453,887400.0 2021-12-23,187.47999572753906,188.6699981689453,185.9499969482422,186.58999633789062,752900.0 2021-12-27,191.64999389648438,191.86000061035156,187.6300048828125,188.88999938964844,933600.0 2021-12-28,190.0800018310547,192.6999969482422,189.32000732421875,192.6999969482422,1025200.0 2021-12-29,189.92999267578125,190.77999877929688,188.17999267578125,190.22000122070312,1092500.0 2021-12-30,188.25,190.75999450683594,187.6699981689453,190.0,1100100.0 2021-12-31,186.35000610351562,187.69000244140625,184.92999267578125,187.0,1685700.0 2022-01-03,183.16000366210938,188.57000732421875,181.8800048828125,185.67999267578125,1104200.0 2022-01-04,178.3000030517578,183.67999267578125,174.3300018310547,182.19000244140625,1690800.0 2022-01-05,172.6199951171875,178.7100067138672,172.05999755859375,176.57000732421875,1733300.0 2022-01-06,173.1199951171875,175.22000122070312,170.52999877929688,171.75,1443000.0 2022-01-07,166.02000427246094,172.63999938964844,165.92999267578125,171.5500030517578,1590200.0 2022-01-10,165.8800048828125,166.10000610351562,160.8300018310547,162.82000732421875,2105100.0 2022-01-11,169.22999572753906,169.67999267578125,164.6199951171875,165.66000366210938,1240700.0 2022-01-12,170.17999267578125,172.52000427246094,168.67999267578125,170.2899932861328,1137900.0 2022-01-13,163.16000366210938,172.63999938964844,162.85000610351562,170.60000610351562,1455600.0 2022-01-14,161.75,163.97000122070312,159.41000366210938,161.0500030517578,1412500.0 2022-01-18,153.52999877929688,156.57000732421875,152.9199981689453,156.0,2284300.0 2022-01-19,153.1699981689453,156.1699981689453,153.0,154.39999389648438,2033700.0 2022-01-20,150.30999755859375,157.22000122070312,150.0500030517578,155.6999969482422,1356200.0 2022-01-21,148.3000030517578,152.6300048828125,148.08999633789062,149.8800048828125,2091200.0 2022-01-24,151.66000366210938,152.0,141.9600067138672,146.19000244140625,2494500.0 2022-01-25,142.38999938964844,148.9199981689453,142.30999755859375,147.25999450683594,2462700.0 2022-01-26,141.49000549316406,148.35000610351562,139.22000122070312,145.52999877929688,2266400.0 2022-01-27,138.97999572753906,144.94000244140625,137.8800048828125,144.22000122070312,1576300.0 2022-01-28,145.4199981689453,145.72000122070312,136.6199951171875,139.99000549316406,1578100.0 2022-01-31,152.13999938964844,152.2100067138672,145.22000122070312,145.38999938964844,1648000.0 2022-02-01,151.61000061035156,153.30999755859375,149.1699981689453,152.3699951171875,1557100.0 2022-02-02,153.1300048828125,153.4600067138672,150.4199981689453,151.80999755859375,1439100.0 2022-02-03,146.4199981689453,151.47000122070312,145.75999450683594,149.52999877929688,1763300.0 2022-02-04,147.50999450683594,149.5,144.6199951171875,145.5800018310547,1398600.0 2022-02-07,146.72000122070312,149.58999633789062,146.07000732421875,148.14999389648438,1111600.0 2022-02-08,148.3699951171875,149.49000549316406,145.82000732421875,146.4600067138672,2095500.0 2022-02-09,154.39999389648438,154.4199981689453,150.30999755859375,151.50999450683594,1194000.0 2022-02-10,148.8699951171875,153.27999877929688,147.58999633789062,149.52999877929688,1385300.0 2022-02-11,142.5,150.52999877929688,141.3300018310547,149.0,1548300.0 2022-02-14,142.0800018310547,144.63999938964844,140.14999389648438,142.5,1218700.0 2022-02-15,146.07000732421875,146.4600067138672,144.02000427246094,144.63999938964844,1631900.0 2022-02-16,145.85000610351562,146.80999755859375,142.3300018310547,144.97000122070312,1741500.0 2022-02-17,138.22000122070312,144.77000427246094,137.63999938964844,144.17999267578125,1343200.0 2022-02-18,134.9499969482422,139.22000122070312,134.0500030517578,138.6199951171875,2437200.0 2022-02-22,135.2100067138672,136.9600067138672,133.10000610351562,134.6300048828125,2791100.0 2022-02-23,140.8800048828125,150.97000122070312,140.5800018310547,150.22999572753906,4882500.0 2022-02-24,149.0399932861328,149.72999572753906,137.11000061035156,138.4199981689453,3715200.0 2022-02-25,152.92999267578125,153.3300018310547,147.1199951171875,148.39999389648438,2117700.0 2022-02-28,151.42999267578125,153.80999755859375,148.75999450683594,151.1999969482422,1835300.0 2022-03-01,150.52999877929688,154.13999938964844,149.30999755859375,151.69000244140625,2074800.0 2022-03-02,157.4600067138672,157.8000030517578,150.80999755859375,152.02000427246094,2368500.0 2022-03-03,153.94000244140625,159.50999450683594,152.6999969482422,158.52000427246094,1662100.0 2022-03-04,154.69000244140625,155.72999572753906,151.64999389648438,153.14999389648438,2208700.0 2022-03-07,150.39999389648438,155.3800048828125,150.25,154.94000244140625,2089600.0 2022-03-08,145.8000030517578,151.35000610351562,143.42999267578125,149.25999450683594,2369400.0 2022-03-09,150.88999938964844,152.22000122070312,146.9600067138672,149.47000122070312,2086700.0 2022-03-10,149.4600067138672,150.00999450683594,144.58999633789062,147.64999389648438,1603200.0 2022-03-11,144.91000366210938,151.77000427246094,144.6699981689453,151.0800018310547,1382400.0 2022-03-14,139.16000366210938,145.77999877929688,138.49000549316406,144.30999755859375,2264800.0 2022-03-15,142.5,143.7100067138672,139.4199981689453,140.38999938964844,2831100.0 2022-03-16,150.50999450683594,150.52999877929688,144.38999938964844,145.1199951171875,3056200.0 2022-03-17,153.32000732421875,153.92999267578125,149.44000244140625,149.9499969482422,1647000.0 2022-03-18,158.8699951171875,159.67999267578125,151.02999877929688,152.1699981689453,2533700.0 2022-03-21,157.1999969482422,158.25,153.9499969482422,157.3800048828125,1643400.0 2022-03-22,160.1999969482422,161.05999755859375,156.4199981689453,157.60000610351562,1129100.0 2022-03-23,157.2899932861328,159.9199981689453,155.19000244140625,158.9199981689453,1068400.0 2022-03-24,162.1199951171875,162.13999938964844,156.75999450683594,158.16000366210938,1494200.0 2022-03-25,158.83999633789062,163.24000549316406,157.3300018310547,162.80999755859375,1274900.0 2022-03-28,162.47000122070312,162.47999572753906,158.63999938964844,159.0,1102300.0 2022-03-29,165.97000122070312,167.36000061035156,163.1300048828125,164.72999572753906,1148000.0 2022-03-30,163.30999755859375,166.11000061035156,162.22999572753906,165.00999450683594,983700.0 2022-03-31,164.4600067138672,166.5800018310547,163.0,164.5500030517578,2446200.0 2022-04-01,165.6300048828125,167.3800048828125,162.8699951171875,165.0,1455900.0 2022-04-04,167.11000061035156,168.72999572753906,165.0500030517578,165.9499969482422,1257200.0 2022-04-05,163.4499969482422,167.77999877929688,162.08999633789062,167.3699951171875,1156700.0 2022-04-06,161.85000610351562,163.77999877929688,158.7899932861328,160.6199951171875,1415500.0 2022-04-07,163.1300048828125,164.52000427246094,160.5500030517578,161.11000061035156,1952100.0 2022-04-08,158.24000549316406,161.75,157.82000732421875,161.3000030517578,1205000.0 2022-04-11,153.74000549316406,157.1999969482422,152.50999450683594,157.1999969482422,1441300.0 2022-04-12,153.3699951171875,159.00999450683594,152.86000061035156,157.2100067138672,1298200.0 2022-04-13,155.7899932861328,158.61000061035156,153.8699951171875,154.0,1773300.0 2022-04-14,149.8000030517578,156.1699981689453,149.0500030517578,156.0500030517578,2113000.0 2022-04-18,150.61000061035156,151.6999969482422,148.24000549316406,148.52000427246094,1123600.0 2022-04-19,155.6199951171875,156.22000122070312,149.38999938964844,149.67999267578125,1322300.0 2022-04-20,157.1300048828125,157.94000244140625,155.8000030517578,157.00999450683594,1834400.0 2022-04-21,151.86000061035156,160.97000122070312,150.99000549316406,159.0,1459700.0 2022-04-22,148.07000732421875,153.0399932861328,147.80999755859375,151.0800018310547,1350200.0 2022-04-25,151.10000610351562,151.35000610351562,147.2100067138672,148.3800048828125,2350900.0 2022-04-26,151.5399932861328,159.5,150.5,158.0,3901400.0 2022-04-27,153.41000366210938,156.97999572753906,151.5399932861328,151.9199981689453,2012100.0 2022-04-28,159.00999450683594,160.97000122070312,153.07000732421875,155.8800048828125,1757900.0 2022-04-29,150.85000610351562,158.66000366210938,149.9199981689453,157.47000122070312,1657200.0 2022-05-02,150.49000549316406,152.0399932861328,146.1199951171875,150.5399932861328,2016400.0 2022-05-03,152.85000610351562,153.8000030517578,149.8699951171875,150.32000732421875,1387700.0 2022-05-04,158.33999633789062,158.7100067138672,148.88999938964844,153.5399932861328,1542500.0 2022-05-05,149.39999389648438,156.49000549316406,147.14999389648438,156.0800018310547,1590100.0 2022-05-06,146.3699951171875,149.22000122070312,142.82000732421875,148.1199951171875,1539400.0 2022-05-09,137.17999267578125,144.35000610351562,136.3800048828125,143.38999938964844,2216900.0 2022-05-10,141.1699981689453,143.8800048828125,136.94000244140625,141.50999450683594,1705100.0 2022-05-11,135.67999267578125,143.6199951171875,135.2899932861328,138.8800048828125,1550900.0 2022-05-12,135.82000732421875,136.94000244140625,132.32000732421875,133.41000366210938,1604700.0 2022-05-13,142.44000244140625,143.1300048828125,137.6999969482422,137.80999755859375,1826400.0 2022-05-16,139.3800048828125,141.63999938964844,138.9199981689453,140.9499969482422,1297800.0 2022-05-17,142.8699951171875,144.25,139.7899932861328,143.1199951171875,1064700.0 2022-05-18,136.3000030517578,141.39999389648438,135.47000122070312,140.3000030517578,1376800.0 2022-05-19,143.8300018310547,146.94000244140625,136.27000427246094,136.27000427246094,2436400.0 2022-05-20,146.60000610351562,147.47000122070312,141.0,146.92999267578125,2917600.0 2022-05-23,147.6300048828125,148.42999267578125,145.1699981689453,147.1999969482422,1333200.0 2022-05-24,144.0,146.63999938964844,142.55999755859375,145.67999267578125,1492000.0 2022-05-25,145.05999755859375,146.17999267578125,142.0,142.1999969482422,1586900.0 2022-05-26,148.6699981689453,149.60000610351562,144.72999572753906,146.44000244140625,1214200.0 2022-05-27,156.24000549316406,156.3300018310547,149.8800048828125,150.0,1330700.0 2022-05-31,153.72999572753906,155.7899932861328,151.8300018310547,155.74000549316406,2655400.0 2022-06-01,153.22000122070312,157.77000427246094,151.88999938964844,155.14999389648438,1072300.0 2022-06-02,161.41000366210938,161.69000244140625,152.42999267578125,152.8300018310547,1451800.0 2022-06-03,158.55999755859375,159.9199981689453,157.3800048828125,159.11000061035156,1096700.0 2022-06-06,160.2899932861328,164.17999267578125,159.33999633789062,160.89999389648438,1092100.0 2022-06-07,162.27000427246094,162.97999572753906,157.97000122070312,158.5800018310547,927800.0 2022-06-08,159.92999267578125,162.11000061035156,158.8800048828125,161.83999633789062,1489200.0 2022-06-09,155.80999755859375,160.02999877929688,155.75,158.47999572753906,1199200.0 2022-06-10,149.11000061035156,152.49000549316406,147.83999633789062,151.74000549316406,1195000.0 2022-06-13,141.66000366210938,145.3000030517578,140.88999938964844,144.39999389648438,1443700.0 2022-06-14,143.38999938964844,144.13999938964844,140.22000122070312,142.64999389648438,1048900.0 2022-06-15,147.72000122070312,149.91000366210938,144.02000427246094,145.1999969482422,1647400.0 2022-06-16,141.0800018310547,144.50999450683594,139.72999572753906,143.1999969482422,1611200.0 2022-06-17,143.08999633789062,145.0,140.27000427246094,141.64999389648438,2946300.0 2022-06-21,148.13999938964844,150.13999938964844,145.35000610351562,145.64999389648438,2022200.0 2022-06-22,145.9600067138672,149.35000610351562,145.08999633789062,146.1199951171875,1958800.0 2022-06-23,151.05999755859375,151.36000061035156,145.13999938964844,147.9600067138672,1840800.0 2022-06-24,157.6199951171875,157.88999938964844,152.27000427246094,152.8000030517578,2176000.0 2022-06-27,154.4499969482422,158.32000732421875,153.6999969482422,157.25,1193700.0 2022-06-28,150.1199951171875,155.3699951171875,149.50999450683594,154.38999938964844,1300800.0 2022-06-29,150.9199981689453,152.32000732421875,149.3800048828125,150.55999755859375,1141600.0 2022-06-30,150.02999877929688,152.50999450683594,148.41000366210938,149.33999633789062,2087800.0 2022-07-01,149.63999938964844,150.77999877929688,147.39999389648438,149.75999450683594,1509300.0 2022-07-05,151.63999938964844,151.9199981689453,147.0,148.97999572753906,1456400.0 2022-07-06,156.0399932861328,157.44000244140625,150.9499969482422,152.64999389648438,1675800.0 2022-07-07,160.19000244140625,160.75999450683594,156.2100067138672,156.41000366210938,1409900.0 2022-07-08,160.4199981689453,161.4199981689453,157.22000122070312,158.5,1051100.0 2022-07-11,157.8699951171875,159.74000549316406,156.99000549316406,158.8699951171875,1159100.0 2022-07-12,154.22000122070312,162.19000244140625,153.5,159.35000610351562,1430800.0 2022-07-13,153.33999633789062,154.25999450683594,149.1699981689453,150.49000549316406,941500.0 2022-07-14,154.02000427246094,155.36000061035156,148.85000610351562,152.2100067138672,1281400.0 2022-07-15,157.0,158.08999633789062,153.47999572753906,155.99000549316406,1386600.0 2022-07-18,155.05999755859375,158.9499969482422,154.22000122070312,158.0800018310547,1043800.0 2022-07-19,161.5800018310547,162.1300048828125,157.4199981689453,158.08999633789062,1307500.0 2022-07-20,164.02000427246094,165.94000244140625,161.5800018310547,162.3300018310547,1453200.0 2022-07-21,168.75,168.75999450683594,163.60000610351562,164.91000366210938,1409000.0 2022-07-22,167.7100067138672,171.11000061035156,167.22999572753906,169.4600067138672,1804300.0 2022-07-25,167.66000366210938,167.9600067138672,165.19000244140625,167.72000122070312,1338800.0 2022-07-26,170.75,174.5,169.94000244140625,170.5399932861328,2713100.0 2022-07-27,176.6199951171875,178.50999450683594,171.6300048828125,171.6300048828125,2118200.0 2022-07-28,183.6199951171875,183.88999938964844,177.47999572753906,177.82000732421875,2115800.0 2022-07-29,186.0800018310547,186.5800018310547,182.9600067138672,182.9600067138672,1594500.0 2022-08-01,185.0399932861328,187.50999450683594,183.02000427246094,183.02000427246094,1812000.0 2022-08-02,183.4499969482422,185.10000610351562,182.11000061035156,183.60000610351562,1709100.0 2022-08-03,181.9499969482422,183.0500030517578,176.25,182.19000244140625,3271000.0 2022-08-04,185.5800018310547,185.6300048828125,181.27999877929688,182.88999938964844,1599100.0 2022-08-05,186.5500030517578,186.69000244140625,181.9600067138672,182.0,1422800.0 2022-08-08,184.3300018310547,187.61000061035156,183.3000030517578,186.82000732421875,1691000.0 2022-08-09,184.61000061035156,185.64999389648438,183.1199951171875,183.94000244140625,1458800.0 2022-08-10,186.33999633789062,189.92999267578125,185.67999267578125,188.5800018310547,1737000.0 2022-08-11,186.35000610351562,188.47999572753906,185.66000366210938,187.9199981689453,1677000.0 2022-08-12,188.8300018310547,189.3000030517578,186.4499969482422,187.0,1805900.0 2022-08-15,193.08999633789062,193.2100067138672,188.6199951171875,188.8300018310547,1659300.0 2022-08-16,192.6300048828125,194.97000122070312,191.13999938964844,191.47999572753906,1622000.0 2022-08-17,191.0,192.35000610351562,190.02999877929688,191.97999572753906,1341500.0 2022-08-18,190.72999572753906,192.8000030517578,190.41000366210938,190.89999389648438,1221700.0 2022-08-19,188.0399932861328,189.25,186.6199951171875,188.1199951171875,1329700.0 2022-08-22,184.89999389648438,187.1300048828125,184.50999450683594,186.33999633789062,1275800.0 2022-08-23,183.25,186.07000732421875,183.0,183.82000732421875,1012800.0 2022-08-24,182.99000549316406,185.39999389648438,182.63999938964844,185.39999389648438,1315100.0 2022-08-25,184.8000030517578,185.3800048828125,182.77999877929688,184.69000244140625,1163800.0 2022-08-26,177.8300018310547,184.4199981689453,177.47999572753906,184.4199981689453,1750100.0 2022-08-29,174.8300018310547,177.50999450683594,174.72000122070312,175.64999389648438,1326200.0 2022-08-30,174.22999572753906,176.13999938964844,171.17999267578125,175.86000061035156,1381100.0 2022-08-31,173.77000427246094,176.6199951171875,172.63999938964844,175.3300018310547,2072200.0 2022-09-01,170.0399932861328,171.49000549316406,166.88999938964844,171.0,2353300.0 2022-09-02,168.1699981689453,172.85000610351562,167.16000366210938,171.33999633789062,1416300.0 2022-09-06,167.82000732421875,170.39999389648438,166.63999938964844,168.38999938964844,1628100.0 2022-09-07,170.88999938964844,171.88999938964844,167.6199951171875,168.6199951171875,1394000.0 2022-09-08,171.83999633789062,172.97999572753906,168.77999877929688,169.4600067138672,1778900.0 2022-09-09,174.67999267578125,175.97000122070312,173.30999755859375,173.4600067138672,1292500.0 2022-09-12,175.02000427246094,175.4499969482422,173.5800018310547,175.11000061035156,1439200.0 2022-09-13,166.9199981689453,170.49000549316406,166.66000366210938,169.67999267578125,1947100.0 2022-09-14,167.22999572753906,168.83999633789062,165.19000244140625,168.3800048828125,1563700.0 2022-09-15,163.0500030517578,165.77000427246094,161.16000366210938,165.3800048828125,2164200.0 2022-09-16,164.27000427246094,164.8000030517578,160.82000732421875,161.9199981689453,3470900.0 2022-09-19,167.19000244140625,167.2899932861328,162.57000732421875,162.6300048828125,1555800.0 2022-09-20,166.99000549316406,168.3000030517578,165.7899932861328,165.97000122070312,1734800.0 2022-09-21,166.0399932861328,172.05999755859375,166.0,168.5500030517578,2100000.0 2022-09-22,162.32000732421875,165.7899932861328,161.8699951171875,164.30999755859375,1811300.0 2022-09-23,160.97000122070312,162.5,159.1199951171875,160.9600067138672,1669300.0 2022-09-26,162.3800048828125,164.99000549316406,161.49000549316406,161.49000549316406,1776500.0 2022-09-27,163.1300048828125,164.91000366210938,160.61000061035156,164.25999450683594,1539200.0 2022-09-28,166.97000122070312,167.66000366210938,162.08999633789062,164.0,1477100.0 2022-09-29,164.69000244140625,166.85000610351562,163.14999389648438,165.58999633789062,1584900.0 2022-09-30,163.42999267578125,167.5800018310547,163.27000427246094,164.75,2156800.0 2022-10-03,170.27999877929688,171.25999450683594,164.38999938964844,164.38999938964844,1797500.0 2022-10-04,171.3300018310547,174.3300018310547,170.33999633789062,173.27999877929688,2127000.0 2022-10-05,169.6999969482422,170.7899932861328,167.72000122070312,170.00999450683594,2585500.0 2022-10-06,168.41000366210938,171.63999938964844,168.1699981689453,169.9499969482422,1849700.0 2022-10-07,158.89999389648438,165.6199951171875,158.0,165.25999450683594,2415700.0 2022-10-10,154.7100067138672,159.86000061035156,152.72999572753906,159.47999572753906,2242400.0 2022-10-11,148.0399932861328,154.89999389648438,147.05999755859375,154.57000732421875,4034100.0 2022-10-12,147.97000122070312,151.3300018310547,147.8300018310547,149.24000549316406,2662100.0 2022-10-13,150.5500030517578,151.6199951171875,142.33999633789062,142.3699951171875,4676600.0 2022-10-14,147.4499969482422,152.9199981689453,147.22999572753906,152.32000732421875,2373500.0 2022-10-17,154.07000732421875,155.1699981689453,151.83999633789062,152.22999572753906,2288000.0 2022-10-18,155.55999755859375,159.82000732421875,154.14999389648438,158.0,1683400.0 2022-10-19,153.72000122070312,154.27999877929688,151.72999572753906,152.66000366210938,1164600.0 2022-10-20,153.0500030517578,156.61000061035156,152.0,154.1199951171875,1599900.0 2022-10-21,158.33999633789062,158.86000061035156,150.69000244140625,152.10000610351562,2034400.0 2022-10-24,160.22000122070312,161.39999389648438,157.07000732421875,160.0399932861328,1832200.0 2022-10-25,151.32000732421875,160.74000549316406,150.86000061035156,158.2100067138672,5082600.0 2022-10-26,149.0500030517578,152.25999450683594,147.44000244140625,148.22999572753906,2485800.0 2022-10-27,148.5800018310547,150.9600067138672,146.36000061035156,149.6999969482422,2169000.0 2022-10-28,151.47999572753906,151.82000732421875,148.8300018310547,149.66000366210938,1944800.0 2022-10-31,151.38999938964844,152.55999755859375,149.4199981689453,150.19000244140625,1544200.0 2022-11-01,150.92999267578125,153.75999450683594,149.80999755859375,153.25,1299600.0 2022-11-02,145.08999633789062,152.39999389648438,145.02000427246094,151.5399932861328,2667200.0 2022-11-03,142.86000061035156,145.75,142.3800048828125,144.0,1870200.0 2022-11-04,142.41000366210938,144.72000122070312,138.75999450683594,144.33999633789062,2998700.0 2022-11-07,146.0,146.61000061035156,141.6199951171875,143.75,2085300.0 2022-11-08,149.10000610351562,151.08999633789062,146.44000244140625,147.11000061035156,1236400.0 2022-11-09,147.75999450683594,148.5500030517578,145.94000244140625,147.64999389648438,1070000.0 2022-11-10,162.02000427246094,162.61000061035156,155.69000244140625,156.66000366210938,2656200.0 2022-11-11,166.89999389648438,167.99000549316406,161.49000549316406,162.47000122070312,2273800.0 2022-11-14,167.92999267578125,169.3800048828125,165.4499969482422,166.02999877929688,1773100.0 2022-11-15,168.74000549316406,172.39999389648438,167.17999267578125,171.77999877929688,2008800.0 2022-11-16,168.86000061035156,170.49000549316406,167.16000366210938,168.67999267578125,1137500.0 2022-11-17,165.10000610351562,166.97999572753906,162.8699951171875,165.1999969482422,1555200.0 2022-11-18,165.02000427246094,168.16000366210938,163.61000061035156,167.6699981689453,1198600.0 2022-11-21,161.86000061035156,164.4499969482422,161.64999389648438,164.4499969482422,1184900.0 2022-11-22,165.1999969482422,165.6300048828125,160.8699951171875,162.60000610351562,1118400.0 2022-11-23,167.50999450683594,168.64999389648438,163.0,163.0,721500.0 2022-11-25,167.30999755859375,168.35000610351562,166.94000244140625,167.50999450683594,441100.0 2022-11-28,164.9499969482422,169.47999572753906,164.1699981689453,167.5399932861328,1401100.0 2022-11-29,163.52000427246094,165.36000061035156,161.89999389648438,165.36000061035156,1142200.0 2022-11-30,172.0399932861328,172.25,164.02000427246094,164.1999969482422,2565600.0 2022-12-01,176.77999877929688,177.27000427246094,173.3300018310547,174.75,1931900.0 2022-12-02,172.42999267578125,173.4499969482422,170.2899932861328,172.92999267578125,1255300.0 2022-12-05,166.4600067138672,170.9199981689453,165.50999450683594,170.4499969482422,1441400.0 2022-12-06,163.66000366210938,166.9199981689453,162.16000366210938,166.9199981689453,1152400.0 2022-12-07,160.58999633789062,163.10000610351562,159.72000122070312,162.32000732421875,1674000.0 2022-12-08,164.05999755859375,165.44000244140625,161.36000061035156,162.1199951171875,1397200.0 2022-12-09,163.6699981689453,164.66000366210938,162.1699981689453,163.32000732421875,1299800.0 2022-12-12,166.08999633789062,166.83999633789062,163.75999450683594,163.9600067138672,1414100.0 2022-12-13,168.22999572753906,174.47999572753906,166.07000732421875,174.30999755859375,1657400.0 2022-12-14,165.47000122070312,171.22999572753906,164.25,168.22999572753906,1459400.0 2022-12-15,162.22999572753906,163.9600067138672,160.3800048828125,163.0399932861328,1584600.0 2022-12-16,163.1999969482422,166.61000061035156,161.4499969482422,163.00999450683594,2992900.0 2022-12-19,160.9499969482422,163.14999389648438,160.02000427246094,163.14999389648438,944700.0 2022-12-20,162.36000061035156,162.9199981689453,159.1199951171875,159.89999389648438,1353500.0 2022-12-21,165.41000366210938,165.77000427246094,161.61000061035156,162.7899932861328,1178700.0 2022-12-22,161.75999450683594,163.33999633789062,158.94000244140625,162.99000549316406,1154000.0 2022-12-23,161.4499969482422,161.9499969482422,159.25,160.9199981689453,709700.0 2022-12-27,160.0500030517578,161.10000610351562,158.97000122070312,161.10000610351562,615200.0 2022-12-28,158.33999633789062,161.72999572753906,158.17999267578125,159.9499969482422,769500.0 2022-12-29,161.92999267578125,163.17999267578125,159.39999389648438,159.58999633789062,771600.0 2022-12-30,160.63999938964844,160.75,158.41000366210938,159.9199981689453,739400.0 2023-01-03,159.63999938964844,164.0,157.5,162.8300018310547,992800.0 2023-01-04,159.22999572753906,162.10000610351562,157.4600067138672,161.0,1329000.0 2023-01-05,156.8000030517578,158.74000549316406,154.8800048828125,157.55999755859375,1728200.0 2023-01-06,159.66000366210938,160.32000732421875,155.1999969482422,158.75,1194200.0 2023-01-09,165.9199981689453,168.52000427246094,161.33999633789062,161.33999633789062,1924900.0 2023-01-10,164.32000732421875,166.61000061035156,162.47999572753906,164.58999633789062,1302100.0 2023-01-11,168.47000122070312,168.6999969482422,163.75999450683594,164.5800018310547,1523600.0 2023-01-12,168.05999755859375,168.66000366210938,164.85000610351562,168.1699981689453,1039200.0 2023-01-13,169.25999450683594,169.3699951171875,166.0,166.0,1021100.0 2023-01-17,172.97000122070312,174.52000427246094,169.41000366210938,171.7899932861328,2034200.0 2023-01-18,172.4600067138672,177.60000610351562,172.2100067138672,174.39999389648438,1445600.0 2023-01-19,171.9499969482422,173.42999267578125,171.22999572753906,171.63999938964844,1549400.0 2023-01-20,178.25999450683594,178.9499969482422,171.67999267578125,171.69000244140625,1769200.0 2023-01-23,183.41000366210938,184.24000549316406,177.1999969482422,177.1999969482422,1813500.0 2023-01-24,182.3800048828125,183.66000366210938,181.3800048828125,183.35000610351562,1201900.0 2023-01-25,182.47999572753906,182.75999450683594,176.49000549316406,179.30999755859375,1103300.0 2023-01-26,185.6300048828125,185.86000061035156,182.58999633789062,184.89999389648438,857100.0 2023-01-27,185.02999877929688,186.24000549316406,183.11000061035156,183.92999267578125,1137500.0 2023-01-30,180.74000549316406,183.72000122070312,180.6199951171875,183.61000061035156,1191200.0 2023-01-31,182.8300018310547,183.72999572753906,180.75,181.36000061035156,1741900.0 2023-02-01,188.88999938964844,190.25,181.27999877929688,181.77999877929688,1613200.0 2023-02-02,189.22000122070312,191.9199981689453,188.39999389648438,190.72999572753906,1909700.0 2023-02-03,185.85000610351562,188.67999267578125,184.22999572753906,185.1999969482422,1158900.0 2023-02-06,185.91000366210938,186.99000549316406,184.0,184.4600067138672,1072000.0 2023-02-07,188.3300018310547,189.24000549316406,183.25999450683594,185.2899932861328,1208600.0 2023-02-08,185.4499969482422,188.5399932861328,184.8800048828125,187.77999877929688,1389200.0 2023-02-09,186.27000427246094,190.58999633789062,185.5399932861328,188.14999389648438,1489600.0 2023-02-10,183.8000030517578,185.13999938964844,183.4199981689453,184.10000610351562,1169900.0 2023-02-13,185.6999969482422,186.85000610351562,183.8000030517578,185.10000610351562,1992300.0 2023-02-14,199.08999633789062,199.86000061035156,192.0,193.39999389648438,3361100.0 2023-02-15,202.25999450683594,202.9600067138672,198.72999572753906,199.10000610351562,2140300.0 2023-02-16,194.6199951171875,198.44000244140625,193.4499969482422,196.27999877929688,2903100.0 2023-02-17,194.44000244140625,195.1199951171875,191.10000610351562,192.3300018310547,1993900.0 2023-02-21,192.64999389648438,193.5800018310547,191.44000244140625,192.19000244140625,1785900.0 2023-02-22,193.99000549316406,196.0,192.8800048828125,193.24000549316406,1779300.0 2023-02-23,196.6199951171875,198.57000732421875,194.66000366210938,196.02999877929688,1669400.0 2023-02-24,193.74000549316406,195.3699951171875,192.4499969482422,192.64999389648438,1180500.0 2023-02-27,193.17999267578125,195.99000549316406,192.66000366210938,195.35000610351562,1354100.0 2023-02-28,192.94000244140625,195.22999572753906,192.74000549316406,193.25999450683594,1715100.0 2023-03-01,191.42999267578125,193.57000732421875,190.69000244140625,193.13999938964844,1204700.0 2023-03-02,192.63999938964844,193.38999938964844,189.3000030517578,190.32000732421875,1472400.0 2023-03-03,196.5,196.77000427246094,192.80999755859375,193.85000610351562,1563600.0 2023-03-06,197.39999389648438,198.80999755859375,195.25999450683594,196.94000244140625,1614800.0 2023-03-07,195.35000610351562,198.14999389648438,194.33999633789062,196.49000549316406,1403100.0 2023-03-08,199.3000030517578,199.4600067138672,195.1699981689453,195.7100067138672,1440600.0 2023-03-09,196.39999389648438,201.97000122070312,196.1199951171875,199.3300018310547,1864500.0 2023-03-10,195.6699981689453,198.0800018310547,192.77999877929688,196.67999267578125,2385300.0 2023-03-13,196.27000427246094,198.57000732421875,193.1199951171875,194.5500030517578,2309800.0 2023-03-14,203.52000427246094,203.67999267578125,197.4199981689453,197.86000061035156,2190700.0 2023-03-15,202.94000244140625,203.94000244140625,200.49000549316406,202.63999938964844,3116300.0 2023-03-16,207.82000732421875,209.27999877929688,200.00999450683594,202.10000610351562,3228500.0 2023-03-17,206.8800048828125,209.5,205.42999267578125,206.77999877929688,4539600.0 2023-03-20,207.07000732421875,207.88999938964844,204.72999572753906,207.0,2757000.0 2023-03-21,207.8800048828125,208.5800018310547,204.49000549316406,207.6999969482422,2722800.0 2023-03-22,204.0,209.22999572753906,203.9600067138672,206.72000122070312,2039800.0 2023-03-23,207.0,208.24000549316406,203.02999877929688,204.83999633789062,2120100.0 2023-03-24,204.47999572753906,206.9499969482422,203.0500030517578,206.6300048828125,2302500.0 2023-03-27,205.27000427246094,206.2899932861328,203.5500030517578,204.47999572753906,1400300.0 2023-03-28,203.27999877929688,205.72000122070312,201.35000610351562,204.64999389648438,1180800.0 2023-03-29,206.0,206.66000366210938,204.6999969482422,205.22000122070312,1184900.0 2023-03-30,207.00999450683594,207.99000549316406,205.38999938964844,207.33999633789062,1629700.0 2023-03-31,210.08999633789062,210.22999572753906,207.44000244140625,208.0,2104000.0 2023-04-03,211.38999938964844,211.60000610351562,208.72999572753906,209.0,1603400.0 2023-04-04,211.50999450683594,214.13999938964844,210.88999938964844,212.19000244140625,1228700.0 2023-04-05,207.55999755859375,211.0800018310547,206.13999938964844,210.1199951171875,1455100.0 2023-04-06,208.52000427246094,209.25999450683594,205.3300018310547,205.38999938964844,1885700.0 2023-04-10,213.61000061035156,214.1300048828125,207.02000427246094,207.24000549316406,2167900.0 2023-04-11,213.88999938964844,214.9499969482422,212.36000061035156,212.4600067138672,1530400.0 2023-04-12,212.17999267578125,216.3300018310547,211.80999755859375,215.0,1416600.0 2023-04-13,217.00999450683594,217.6699981689453,212.8800048828125,212.8800048828125,1640000.0 2023-04-14,214.5500030517578,216.72999572753906,212.9199981689453,214.8699951171875,1273100.0 2023-04-17,213.16000366210938,215.47999572753906,211.72999572753906,215.0,895700.0 2023-04-18,213.77000427246094,215.52000427246094,212.94000244140625,214.86000061035156,915300.0 2023-04-19,213.6699981689453,214.05999755859375,212.22999572753906,212.8699951171875,937600.0 2023-04-20,213.72999572753906,215.77999877929688,212.36000061035156,212.36000061035156,1173000.0 2023-04-21,213.0,214.47999572753906,210.36000061035156,213.5800018310547,1461000.0 2023-04-24,212.97999572753906,214.80999755859375,212.3699951171875,212.77999877929688,1416100.0 2023-04-25,203.89999389648438,204.6999969482422,194.00999450683594,200.60000610351562,5320600.0 2023-04-26,203.61000061035156,207.3300018310547,203.0399932861328,203.89999389648438,2223000.0 2023-04-27,207.86000061035156,208.44000244140625,202.66000366210938,204.83999633789062,1738800.0 2023-04-28,209.4499969482422,211.9499969482422,207.69000244140625,207.8300018310547,1996200.0 2023-05-01,210.64999389648438,211.5,207.6999969482422,209.3000030517578,1075600.0 2023-05-02,208.97000122070312,212.91000366210938,207.8699951171875,211.30999755859375,1435100.0 2023-05-03,207.4499969482422,209.9600067138672,207.0399932861328,208.97999572753906,1084400.0 2023-05-04,205.02999877929688,208.6699981689453,204.9499969482422,208.10000610351562,1271900.0 2023-05-05,205.24000549316406,206.99000549316406,203.3699951171875,205.94000244140625,1749100.0 2023-05-08,205.55999755859375,206.3300018310547,203.55999755859375,205.42999267578125,734800.0 2023-05-09,204.02999877929688,206.2899932861328,203.22999572753906,205.13999938964844,1024600.0 2023-05-10,204.19000244140625,206.22999572753906,202.3300018310547,205.6999969482422,1404000.0 2023-05-11,201.4600067138672,203.72000122070312,199.32000732421875,203.67999267578125,1841400.0 2023-05-12,201.16000366210938,202.41000366210938,199.86000061035156,202.0399932861328,1223000.0 2023-05-15,202.30999755859375,202.33999633789062,198.9199981689453,200.86000061035156,1434500.0 2023-05-16,202.4600067138672,203.5399932861328,201.72999572753906,202.30999755859375,1254100.0 2023-05-17,204.14999389648438,205.6199951171875,202.0800018310547,202.66000366210938,1293100.0 2023-05-18,216.83999633789062,217.4600067138672,205.4600067138672,205.52999877929688,3005400.0 2023-05-19,216.7100067138672,219.08999633789062,214.77999877929688,217.91000366210938,1751600.0 2023-05-22,211.6300048828125,215.94000244140625,211.39999389648438,215.5500030517578,1847100.0 2023-05-23,205.75999450683594,211.07000732421875,205.17999267578125,210.8800048828125,1571100.0 2023-05-24,203.6699981689453,204.9499969482422,203.1300048828125,204.41000366210938,1520700.0 2023-05-25,224.49000549316406,225.4600067138672,208.5,208.75,3818800.0 2023-05-26,228.3300018310547,232.13999938964844,226.14999389648438,226.25999450683594,2810100.0 2023-05-30,234.75,239.0,231.50999450683594,231.97999572753906,3316600.0 2023-05-31,230.91000366210938,234.25,228.74000549316406,231.35000610351562,3149000.0 2023-06-01,232.38999938964844,233.97999572753906,227.63999938964844,228.57000732421875,1964200.0 2023-06-02,229.69000244140625,233.11000061035156,229.32000732421875,232.14999389648438,2098400.0 2023-06-05,232.3300018310547,234.08999633789062,227.32000732421875,228.24000549316406,1766300.0 2023-06-06,228.77999877929688,233.42999267578125,227.24000549316406,232.8800048828125,1235100.0 2023-06-07,222.47000122070312,230.42999267578125,221.67999267578125,227.77000427246094,2273400.0 2023-06-08,228.0800018310547,229.47000122070312,221.4499969482422,222.1199951171875,1778600.0 2023-06-09,229.3000030517578,232.58999633789062,228.6999969482422,229.58999633789062,1295300.0 2023-06-12,233.22000122070312,233.38999938964844,228.22999572753906,230.91000366210938,1444000.0 2023-06-13,239.0,242.64999389648438,235.7899932861328,240.19000244140625,2092700.0 2023-06-14,236.05999755859375,238.4199981689453,234.11000061035156,237.24000549316406,2684500.0 2023-06-15,237.77000427246094,239.5,233.38999938964844,234.8800048828125,2757000.0 2023-06-16,235.83999633789062,240.74000549316406,234.4199981689453,240.74000549316406,5007100.0 2023-06-20,232.52999877929688,236.6999969482422,230.7100067138672,234.52000427246094,2393200.0 2023-06-21,228.00999450683594,233.63999938964844,226.02999877929688,233.0,3129800.0 2023-06-22,227.0,228.99000549316406,222.86000061035156,226.11000061035156,2683900.0 2023-06-23,225.32000732421875,227.91000366210938,223.69000244140625,225.47000122070312,7001700.0 2023-06-26,223.00999450683594,228.64999389648438,222.8800048828125,224.63999938964844,1438300.0 2023-06-27,228.8000030517578,229.6999969482422,223.50999450683594,223.50999450683594,1591100.0 2023-06-28,229.36000061035156,230.17999267578125,226.5399932861328,227.69000244140625,1462900.0 2023-06-29,228.5399932861328,231.58999633789062,227.63999938964844,230.77000427246094,1063000.0 2023-06-30,234.52000427246094,235.75,230.0500030517578,230.99000549316406,1923400.0 2023-07-03,235.39999389648438,235.4199981689453,232.0,234.3800048828125,860300.0 2023-07-05,232.52000427246094,237.6699981689453,232.35000610351562,233.30999755859375,1438600.0 2023-07-06,230.07000732421875,230.74000549316406,227.5,228.83999633789062,1184900.0 2023-07-07,226.88999938964844,230.0399932861328,226.11000061035156,229.82000732421875,1494600.0 2023-07-10,234.4199981689453,235.47000122070312,227.38999938964844,227.38999938964844,1911500.0 2023-07-11,231.8699951171875,234.38999938964844,228.72000122070312,234.1300048828125,1239100.0 2023-07-12,232.74000549316406,236.5399932861328,230.4600067138672,236.0399932861328,1635600.0 2023-07-13,239.50999450683594,240.0800018310547,235.61000061035156,236.92999267578125,1942200.0 2023-07-14,240.74000549316406,244.4499969482422,239.4199981689453,239.4199981689453,1303300.0 2023-07-17,244.44000244140625,245.24000549316406,239.7100067138672,240.27000427246094,1384100.0 2023-07-18,244.08999633789062,244.9600067138672,239.05999755859375,244.44000244140625,1732000.0 2023-07-19,242.49000549316406,245.5800018310547,241.55999755859375,244.6699981689453,1375500.0 2023-07-20,238.7899932861328,248.16000366210938,238.14999389648438,245.22999572753906,1756700.0 2023-07-21,242.86000061035156,244.4499969482422,240.8300018310547,241.16000366210938,5338000.0 2023-07-24,241.27000427246094,243.27999877929688,238.11000061035156,242.49000549316406,2065700.0 2023-07-25,238.2899932861328,240.89999389648438,231.55999755859375,231.82000732421875,3019000.0 2023-07-26,233.9600067138672,238.0,231.57000732421875,236.3800048828125,1902700.0 2023-07-27,234.89999389648438,242.16000366210938,233.97000122070312,238.8300018310547,2158700.0 2023-07-28,234.24000549316406,238.36000061035156,232.5800018310547,237.77000427246094,1552900.0 2023-07-31,234.00999450683594,236.2899932861328,231.41000366210938,234.86000061035156,1615300.0 2023-08-01,233.6300048828125,234.52000427246094,230.32000732421875,231.42999267578125,1008100.0 2023-08-02,228.74000549316406,231.50999450683594,226.4199981689453,231.50999450683594,1599500.0 2023-08-03,228.58999633789062,229.83999633789062,227.38999938964844,227.85000610351562,1148400.0 2023-08-04,229.0,232.97999572753906,227.02999877929688,229.86000061035156,1413200.0 2023-08-07,232.44000244140625,233.6999969482422,230.08999633789062,230.50999450683594,1183800.0 2023-08-08,228.92999267578125,230.83999633789062,227.94000244140625,229.8000030517578,1466200.0 2023-08-09,225.3000030517578,228.97999572753906,222.22000122070312,228.1699981689453,1348600.0 2023-08-10,225.61000061035156,229.74000549316406,224.27999877929688,228.1300048828125,858100.0 2023-08-11,226.07000732421875,226.75999450683594,222.85000610351562,223.39999389648438,949400.0 2023-08-14,227.89999389648438,228.3800048828125,223.9499969482422,224.9600067138672,1053800.0 2023-08-15,226.16000366210938,228.3699951171875,224.77000427246094,227.9600067138672,1171500.0 2023-08-16,223.24000549316406,227.55999755859375,223.08999633789062,226.50999450683594,1134700.0 2023-08-17,220.30999755859375,225.47000122070312,219.82000732421875,224.25,1169700.0 2023-08-18,220.5500030517578,221.3699951171875,217.77000427246094,217.77000427246094,1080600.0 2023-08-21,225.0,226.25999450683594,221.6699981689453,222.42999267578125,1341900.0 2023-08-22,225.50999450683594,227.9600067138672,224.75,226.89999389648438,1003800.0 2023-08-23,233.5800018310547,234.30999755859375,226.49000549316406,227.27999877929688,1936600.0 2023-08-24,228.0399932861328,237.91000366210938,227.6199951171875,236.97999572753906,1489900.0 2023-08-25,232.50999450683594,233.11000061035156,228.0,228.0,1293800.0 2023-08-28,233.5500030517578,234.50999450683594,231.94000244140625,233.97000122070312,601400.0 2023-08-29,237.7899932861328,238.25999450683594,230.86000061035156,232.4600067138672,1242300.0 2023-08-30,239.8800048828125,240.4499969482422,237.94000244140625,238.33999633789062,1015500.0 2023-08-31,240.44000244140625,242.74000549316406,239.4199981689453,239.8800048828125,1453100.0 2023-09-01,243.55999755859375,243.8300018310547,239.66000366210938,242.2100067138672,1004700.0 2023-09-05,245.50999450683594,247.1199951171875,240.3699951171875,243.44000244140625,1302600.0 2023-09-06,246.6999969482422,247.5,244.47000122070312,244.47000122070312,1251300.0 2023-09-07,241.4600067138672,246.47000122070312,235.8300018310547,246.0399932861328,1555500.0 2023-09-08,237.99000549316406,243.52999877929688,236.55999755859375,241.4199981689453,1234000.0 2023-09-11,243.24000549316406,243.8300018310547,238.77999877929688,238.77999877929688,1146900.0 2023-09-12,236.4600067138672,242.0500030517578,236.33999633789062,241.89999389648438,986400.0 2023-09-13,241.1300048828125,243.02999877929688,236.4600067138672,236.4600067138672,1164700.0 2023-09-14,242.82000732421875,244.14999389648438,238.17999267578125,243.1199951171875,1205300.0 2023-09-15,234.0800018310547,242.63999938964844,232.19000244140625,242.63999938964844,2806100.0 2023-09-18,236.8300018310547,237.24000549316406,232.80999755859375,233.11000061035156,680500.0 2023-09-19,236.55999755859375,236.7100067138672,233.11000061035156,235.66000366210938,610800.0 2023-09-20,234.1999969482422,238.2899932861328,234.19000244140625,237.47000122070312,718400.0 2023-09-21,228.5800018310547,232.41000366210938,228.52000427246094,231.3000030517578,1092800.0 2023-09-22,230.66000366210938,233.25,229.6699981689453,229.6699981689453,786800.0 2023-09-25,231.25,232.66000366210938,229.4199981689453,230.99000549316406,864300.0 2023-09-26,229.25999450683594,230.77999877929688,227.0500030517578,230.61000061035156,1058400.0 2023-09-27,230.64999389648438,232.3800048828125,227.77000427246094,230.3300018310547,1197000.0 2023-09-28,234.00999450683594,236.22000122070312,229.22999572753906,230.00999450683594,1237200.0 2023-09-29,234.3000030517578,239.1199951171875,233.1199951171875,236.67999267578125,900700.0 2023-10-02,236.49000549316406,237.8699951171875,234.47999572753906,235.44000244140625,747100.0 2023-10-03,228.69000244140625,237.1199951171875,227.77000427246094,233.6300048828125,1076700.0 2023-10-04,235.0500030517578,235.77999877929688,230.1699981689453,230.92999267578125,832900.0 2023-10-05,234.77000427246094,235.69000244140625,231.10000610351562,234.5,808200.0 2023-10-06,243.9499969482422,244.8800048828125,231.83999633789062,232.8800048828125,1415000.0 2023-10-09,247.33999633789062,248.72000122070312,240.3000030517578,241.14999389648438,1184500.0 2023-10-10,249.75,253.44000244140625,246.17999267578125,248.27000427246094,1657200.0 2023-10-11,252.97999572753906,253.97000122070312,250.32000732421875,250.32000732421875,1227800.0 2023-10-12,252.1999969482422,255.85000610351562,250.6199951171875,254.36000061035156,1085400.0 2023-10-13,250.25,253.74000549316406,248.32000732421875,252.97999572753906,1306300.0 2023-10-16,251.4199981689453,252.69000244140625,247.5,251.94000244140625,1502900.0 2023-10-17,250.02000427246094,251.47000122070312,245.8300018310547,248.5800018310547,1543800.0 2023-10-18,246.55999755859375,251.3000030517578,245.94000244140625,248.82000732421875,1437300.0 2023-10-19,245.05999755859375,250.24000549316406,243.92999267578125,248.60000610351562,1252100.0 2023-10-20,238.63999938964844,245.1300048828125,238.02999877929688,245.1300048828125,1361400.0 2023-10-23,239.9199981689453,242.32000732421875,236.19000244140625,239.0800018310547,1346000.0 2023-10-24,237.41000366210938,243.94000244140625,232.58999633789062,234.69000244140625,2591000.0 2023-10-25,231.02999877929688,238.1699981689453,229.69000244140625,237.0399932861328,1514500.0 2023-10-26,230.44000244140625,235.16000366210938,228.66000366210938,231.1699981689453,1721900.0 2023-10-27,230.8699951171875,233.27999877929688,229.1199951171875,232.7100067138672,1428100.0 2023-10-30,233.72000122070312,235.4499969482422,230.64999389648438,232.99000549316406,1095700.0 2023-10-31,239.85000610351562,240.3000030517578,233.50999450683594,235.14999389648438,1618800.0 2023-11-01,244.8800048828125,245.72999572753906,240.35000610351562,240.8000030517578,1582900.0 2023-11-02,244.47999572753906,248.5399932861328,242.1199951171875,247.8800048828125,1774300.0 2023-11-03,249.5399932861328,251.0,245.4499969482422,245.94000244140625,1525400.0 2023-11-06,249.77000427246094,250.77999877929688,247.3300018310547,250.11000061035156,1173000.0 2023-11-07,253.72999572753906,254.5500030517578,249.75999450683594,251.1999969482422,1173800.0 2023-11-08,256.3999938964844,257.4800109863281,253.41000366210938,255.0,1075900.0 2023-11-09,256.45001220703125,259.489990234375,255.1300048828125,256.95001220703125,1151000.0 2023-11-10,261.55999755859375,262.4599914550781,257.0,258.989990234375,1754100.0 2023-11-13,263.94000244140625,265.44000244140625,259.5799865722656,260.6000061035156,1174600.0 2023-11-14,272.6199951171875,272.989990234375,265.5899963378906,268.489990234375,1684200.0 2023-11-15,265.7900085449219,274.32000732421875,264.0799865722656,273.3800048828125,2123100.0 2023-11-16,266.989990234375,269.32000732421875,263.260009765625,265.7900085449219,1696700.0 2023-11-17,268.2699890136719,269.75,266.3999938964844,267.8299865722656,1013300.0 2023-11-20,270.25,270.4599914550781,266.6600036621094,269.5799865722656,1297700.0 2023-11-21,270.3900146484375,272.69000244140625,269.1099853515625,270.57000732421875,972200.0 2023-11-22,270.3500061035156,273.9100036621094,270.17999267578125,271.9100036621094,826000.0 2023-11-24,270.6099853515625,270.6099853515625,265.7200012207031,269.1099853515625,563700.0 2023-11-27,271.54998779296875,273.8800048828125,268.2099914550781,270.7300109863281,1085400.0 2023-11-28,270.7200012207031,273.0,270.2799987792969,270.55999755859375,985900.0 2023-11-29,275.2099914550781,277.5199890136719,273.3900146484375,273.3900146484375,1140400.0 2023-11-30,273.2699890136719,279.3299865722656,269.5799865722656,277.6600036621094,1955300.0 2023-12-01,270.3500061035156,273.3999938964844,268.3800048828125,272.8500061035156,1679100.0 2023-12-04,263.4800109863281,268.0799865722656,258.0299987792969,267.55999755859375,2172500.0 2023-12-05,262.17999267578125,263.1499938964844,257.54998779296875,260.7200012207031,1449400.0 2023-12-06,257.67999267578125,263.45001220703125,257.1300048828125,263.3800048828125,1757900.0 2023-12-07,259.4700012207031,259.6199951171875,256.95001220703125,258.6300048828125,1406000.0 2023-12-08,259.92999267578125,261.5799865722656,257.55999755859375,257.55999755859375,1048600.0 2023-12-11,268.75,270.82000732421875,261.6000061035156,261.6000061035156,1840500.0 2023-12-12,274.2300109863281,274.55999755859375,266.510009765625,268.75,1515200.0 2023-12-13,276.57000732421875,278.20001220703125,271.5400085449219,277.19000244140625,1511900.0 2023-12-14,270.1000061035156,277.6499938964844,269.0799865722656,277.6099853515625,1854800.0 2023-12-15,271.5199890136719,273.05999755859375,270.0799865722656,270.2300109863281,3716500.0 2023-12-18,273.5,274.6400146484375,271.5199890136719,271.9100036621094,1439600.0 2023-12-19,274.3299865722656,277.7799987792969,273.80999755859375,275.0,1334100.0 2023-12-20,270.7900085449219,275.6300048828125,270.7300109863281,273.7799987792969,1100400.0 2023-12-21,275.57000732421875,275.8399963378906,272.5899963378906,273.69000244140625,852900.0 2023-12-22,275.82000732421875,276.7300109863281,269.010009765625,275.989990234375,1845900.0 2023-12-26,274.9599914550781,279.17999267578125,274.3800048828125,276.6400146484375,872400.0 2023-12-27,274.6400146484375,277.489990234375,273.0,275.6099853515625,858300.0 2023-12-28,273.239990234375,275.2799987792969,273.010009765625,274.55999755859375,900300.0 2023-12-29,272.3699951171875,274.7099914550781,270.8599853515625,273.44000244140625,818600.0 2024-01-02,262.8999938964844,269.20001220703125,260.2799987792969,269.1600036621094,1594400.0 2024-01-03,257.2799987792969,262.0,256.6000061035156,260.7699890136719,1326300.0 2024-01-04,255.9199981689453,259.57000732421875,255.6199951171875,257.1099853515625,1095200.0 2024-01-05,252.7100067138672,257.4200134277344,251.94000244140625,255.0,1692500.0 2024-01-08,261.9100036621094,262.1300048828125,253.72000122070312,254.89999389648438,1980700.0 2024-01-09,261.75,264.3500061035156,258.7099914550781,259.5,1135800.0 2024-01-10,263.260009765625,266.2099914550781,260.75,262.6000061035156,1220000.0 2024-01-11,266.7900085449219,268.489990234375,261.25,265.239990234375,1535800.0 2024-01-12,268.5,268.7900085449219,265.6700134277344,267.6700134277344,1432000.0 2024-01-16,277.55999755859375,278.8599853515625,268.1099853515625,268.6000061035156,2605100.0 2024-01-17,275.3900146484375,279.6499938964844,269.6099853515625,277.55999755859375,1883200.0 2024-01-18,279.010009765625,279.6199951171875,275.2799987792969,276.95001220703125,1298500.0 2024-01-19,292.1400146484375,292.5400085449219,280.0,280.0,2622700.0 2024-01-22,295.7300109863281,299.9599914550781,293.6099853515625,295.9599914550781,2322600.0 2024-01-23,295.5400085449219,296.5899963378906,291.0,295.79998779296875,1385900.0 2024-01-24,294.9100036621094,301.6099853515625,294.3900146484375,297.6400146484375,1590800.0 2024-01-25,291.19000244140625,298.8800048828125,290.07000732421875,298.6499938964844,1395200.0 2024-01-26,290.7300109863281,293.3500061035156,287.20001220703125,289.0,1268900.0 2024-01-29,294.3699951171875,294.82000732421875,291.0,291.0,966500.0 2024-01-30,294.6199951171875,295.2300109863281,292.3800048828125,293.9800109863281,901100.0 2024-01-31,288.4599914550781,292.010009765625,287.2699890136719,291.3999938964844,1197700.0 2024-02-01,290.5199890136719,291.3299865722656,287.010009765625,289.5,1056000.0 2024-02-02,296.54998779296875,298.57000732421875,290.75,290.75,1275900.0 2024-02-05,296.6499938964844,298.3500061035156,294.05999755859375,295.69000244140625,1164600.0 2024-02-06,292.79998779296875,299.7300109863281,289.739990234375,298.239990234375,1123000.0 2024-02-07,300.7300109863281,302.4200134277344,294.8599853515625,295.2699890136719,1147800.0 2024-02-08,307.3599853515625,308.19000244140625,302.2900085449219,303.5,1506600.0 2024-02-09,311.94000244140625,313.1199951171875,308.82000732421875,311.0,1580100.0 2024-02-12,306.5799865722656,315.70001220703125,305.4700012207031,315.0,3285800.0 2024-02-13,294.3299865722656,300.4599914550781,286.04998779296875,290.0,4063400.0 2024-02-14,300.739990234375,304.1499938964844,298.3999938964844,300.6499938964844,1743000.0 2024-02-15,295.6700134277344,303.3299865722656,294.9200134277344,302.3699951171875,2018400.0 2024-02-16,290.29998779296875,298.29998779296875,289.5,295.79998779296875,1620900.0 2024-02-20,292.07000732421875,292.69000244140625,284.7900085449219,289.9200134277344,1799200.0 2024-02-21,290.760009765625,290.9599914550781,285.7099914550781,288.69000244140625,1265100.0 2024-02-22,305.57000732421875,308.0,303.3500061035156,304.5,2240500.0 2024-02-23,303.5299987792969,308.260009765625,300.54998779296875,307.2799987792969,1167700.0 2024-02-26,303.69000244140625,307.0899963378906,303.0,305.0,1015400.0 2024-02-27,300.010009765625,304.04998779296875,298.2900085449219,303.8999938964844,804200.0 2024-02-28,300.5799865722656,302.69000244140625,298.010009765625,299.0,752400.0 2024-02-29,304.3800048828125,305.7900085449219,299.8599853515625,302.5,1704300.0 2024-03-01,315.239990234375,315.7799987792969,303.0,303.2300109863281,1839800.0 2024-03-04,317.30999755859375,320.7799987792969,313.9599914550781,315.239990234375,1593000.0 2024-03-05,307.70001220703125,316.95001220703125,304.239990234375,313.3800048828125,1744300.0 2024-03-06,312.6499938964844,315.80999755859375,307.1499938964844,311.69000244140625,1206500.0 2024-03-07,318.0400085449219,319.8299865722656,312.6499938964844,316.010009765625,1177200.0 2024-03-08,308.6000061035156,319.0,308.5,318.4599914550781,1311700.0 2024-03-11,305.739990234375,307.44000244140625,301.1199951171875,306.9700012207031,1119500.0 2024-03-12,311.2799987792969,312.92999267578125,305.6000061035156,308.9800109863281,1357000.0 2024-03-13,306.2099914550781,311.69000244140625,303.5,311.69000244140625,1291400.0 2024-03-14,306.239990234375,310.3900146484375,304.3399963378906,310.0,1038600.0 2024-03-15,298.44000244140625,305.4100036621094,298.1099853515625,304.25,2605500.0 2024-03-18,300.92999267578125,303.9800109863281,300.260009765625,300.8500061035156,1244100.0 2024-03-19,311.8500061035156,312.7900085449219,303.44000244140625,303.75,1997300.0 2024-03-20,316.8599853515625,317.1000061035156,311.7200012207031,314.1700134277344,1297700.0 2024-03-21,322.79998779296875,327.3599853515625,320.6499938964844,320.8699951171875,1907500.0 2024-03-22,322.739990234375,324.2300109863281,318.57000732421875,322.75,1751900.0 2024-03-25,316.2099914550781,318.6499938964844,313.2099914550781,318.6099853515625,1305800.0 2024-03-26,316.010009765625,321.3500061035156,315.0,317.0,1266800.0 2024-03-27,311.3399963378906,319.3699951171875,309.30999755859375,319.239990234375,1075900.0 2024-03-28,311.2799987792969,313.010009765625,309.3900146484375,312.1600036621094,1331700.0 2024-04-01,312.1300048828125,313.9700012207031,308.6499938964844,310.4599914550781,901100.0 2024-04-02,306.3599853515625,307.2699890136719,303.5299987792969,307.0,1214900.0 2024-04-03,310.5799865722656,312.1700134277344,304.0,304.0,1114800.0 2024-04-04,306.4800109863281,317.0899963378906,306.0400085449219,314.8999938964844,1138100.0 2024-04-05,308.0199890136719,310.79998779296875,307.1199951171875,309.1199951171875,1075800.0 2024-04-08,311.0899963378906,312.20001220703125,306.20001220703125,309.04998779296875,785900.0 2024-04-09,311.4100036621094,313.45001220703125,305.0400085449219,312.739990234375,1193400.0 2024-04-10,304.5899963378906,307.44000244140625,303.010009765625,305.54998779296875,1014000.0 2024-04-11,310.1000061035156,310.7699890136719,303.9599914550781,304.6099853515625,1287800.0 2024-04-12,305.8500061035156,306.8900146484375,304.0199890136719,305.54998779296875,1115200.0 2024-04-15,301.55999755859375,310.7300109863281,299.67999267578125,310.5,1338000.0 2024-04-16,300.80999755859375,302.0400085449219,296.57000732421875,298.9200134277344,1651400.0 2024-04-17,293.7099914550781,303.6300048828125,293.6000061035156,300.80999755859375,1127500.0 2024-04-18,285.8999938964844,296.1600036621094,282.6000061035156,295.04998779296875,2700400.0 2024-04-19,280.25,286.6700134277344,279.6000061035156,285.0,2021100.0 2024-04-22,285.0199890136719,287.1400146484375,281.0,284.0,2781600.0 2024-04-23,281.760009765625,285.9800109863281,275.5,278.0,4681900.0 2024-04-24,277.6600036621094,284.1000061035156,276.7200012207031,282.4700012207031,2329200.0 2024-04-25,277.0799865722656,279.5799865722656,273.489990234375,274.4700012207031,2046500.0 2024-04-26,282.4100036621094,287.44000244140625,278.5,278.5,2141700.0 2024-04-29,282.489990234375,285.7099914550781,280.17999267578125,283.7699890136719,1396300.0 2024-04-30,275.6300048828125,282.8399963378906,275.3999938964844,281.5199890136719,1705800.0 2024-05-01,274.54998779296875,280.82000732421875,273.239990234375,275.3599853515625,2082300.0 2024-05-02,276.44000244140625,277.45001220703125,270.3900146484375,275.8399963378906,1643500.0 2024-05-03,281.6300048828125,284.32000732421875,279.3399963378906,280.3900146484375,1371200.0 2024-05-06,285.19000244140625,285.2200012207031,280.2699890136719,281.7799987792969,1013900.0 2024-05-07,284.0400085449219,288.4200134277344,283.79998779296875,286.0,1040600.0 2024-05-08,282.57000732421875,284.6099853515625,281.3500061035156,282.5,1237000.0 2024-05-09,285.2799987792969,287.2300109863281,282.25,283.04998779296875,1001200.0 2024-05-10,287.4800109863281,290.5400085449219,285.2799987792969,285.70001220703125,840600.0 2024-05-13,284.4599914550781,289.20001220703125,283.94000244140625,289.20001220703125,1058100.0 2024-05-14,283.3299865722656,285.3699951171875,282.1000061035156,284.6000061035156,1315700.0 2024-05-15,293.1000061035156,294.4200134277344,285.82000732421875,287.19000244140625,1994800.0 2024-05-16,288.92999267578125,294.739990234375,288.7200012207031,293.1000061035156,1222400.0 2024-05-17,288.80999755859375,290.2799987792969,288.3900146484375,290.0,895800.0 2024-05-20,292.4700012207031,292.6300048828125,287.29998779296875,288.739990234375,1044900.0 2024-05-21,290.1000061035156,292.9800109863281,289.67999267578125,292.2300109863281,1181400.0 2024-05-22,292.8399963378906,294.489990234375,290.5,291.9200134277344,1222200.0 2024-05-23,294.69000244140625,301.94000244140625,293.5,297.6700134277344,1873400.0 2024-05-24,294.2799987792969,297.67999267578125,291.0299987792969,293.70001220703125,956700.0 2024-05-28,296.2099914550781,297.9100036621094,293.07000732421875,293.07000732421875,1479600.0 2024-05-29,291.70001220703125,293.010009765625,288.44000244140625,291.7900085449219,1776800.0 2024-05-30,288.25,290.5,287.3800048828125,290.5,2121300.0 2024-05-31,286.30999755859375,289.57000732421875,279.0199890136719,287.6700134277344,3475300.0 2024-06-03,286.1499938964844,289.6700134277344,281.260009765625,287.30999755859375,1265700.0 2024-06-04,287.1300048828125,289.8399963378906,283.75,288.3800048828125,1135400.0 2024-06-05,296.4200134277344,297.1300048828125,287.42999267578125,287.989990234375,1890300.0 2024-06-06,295.739990234375,299.0799865722656,295.07000732421875,296.7699890136719,1237000.0 2024-06-07,294.4200134277344,299.3999938964844,293.55999755859375,297.3299865722656,997200.0 2024-06-10,296.17999267578125,296.44000244140625,292.2200012207031,293.7300109863281,934200.0 2024-06-11,300.8299865722656,301.9800109863281,294.5199890136719,295.0,1602200.0 2024-06-12,311.70001220703125,312.739990234375,303.79998779296875,305.7200012207031,2137800.0 2024-06-13,307.5400085449219,316.9200134277344,304.70001220703125,312.5899963378906,1564700.0 2024-06-14,312.1000061035156,312.5799865722656,307.04998779296875,309.0899963378906,1428100.0 2024-06-17,322.0799865722656,323.25,310.4800109863281,310.4800109863281,2250600.0 2024-06-18,326.5,327.1099853515625,320.3900146484375,320.3900146484375,2415700.0 2024-06-20,318.5299987792969,328.989990234375,317.6099853515625,328.7900085449219,1717300.0 2024-06-21,318.3900146484375,319.5299987792969,313.7200012207031,319.42999267578125,2713400.0 2024-06-24,309.1400146484375,317.5199890136719,309.1400146484375,317.5199890136719,1400500.0 2024-06-25,311.5299987792969,311.75,307.1000061035156,310.0,1295200.0 2024-06-26,309.3299865722656,312.2200012207031,308.3800048828125,310.0299987792969,1147800.0 2024-06-27,307.9200134277344,313.3699951171875,307.6499938964844,311.44000244140625,1433300.0 2024-06-28,307.75,313.0,307.4700012207031,308.4599914550781,2312600.0 2024-07-01,310.9200134277344,311.9800109863281,304.1199951171875,307.75,1330100.0 2024-07-02,316.7799987792969,317.2799987792969,310.9800109863281,314.05999755859375,1326200.0 2024-07-03,315.4700012207031,318.8299865722656,314.6400146484375,315.1099853515625,673200.0 2024-07-05,321.1099853515625,322.2799987792969,313.6000061035156,315.3699951171875,1126300.0 2024-07-08,317.3599853515625,322.0,317.0,320.0,1010400.0 2024-07-09,315.260009765625,319.8900146484375,313.42999267578125,319.44000244140625,822500.0 2024-07-10,319.79998779296875,320.3399963378906,313.8999938964844,315.2099914550781,1222300.0 2024-07-11,314.07000732421875,321.67999267578125,313.8999938964844,320.0,1368600.0 2024-07-12,315.6700134277344,319.4599914550781,311.25,313.0899963378906,1098400.0 2024-07-15,315.6300048828125,317.0,313.2300109863281,314.57000732421875,1076700.0 2024-07-16,311.7300109863281,317.5400085449219,310.1000061035156,317.239990234375,1333000.0 2024-07-17,288.1199951171875,305.5,287.8299865722656,305.4100036621094,3558700.0 2024-07-18,277.8299865722656,289.4599914550781,273.1700134277344,289.3599853515625,4131900.0 2024-07-19,279.95001220703125,280.8299865722656,276.1700134277344,280.8299865722656,2607300.0 2024-07-22,287.0799865722656,289.0899963378906,282.7300109863281,283.6199951171875,3260000.0 2024-07-23,282.989990234375,291.8299865722656,280.7699890136719,285.8599853515625,3342000.0 2024-07-24,266.3399963378906,281.0299987792969,265.7699890136719,280.04998779296875,3086700.0 2024-07-25,258.3800048828125,268.92999267578125,258.1600036621094,267.0,3483300.0 2024-07-26,258.7900085449219,264.54998779296875,257.7799987792969,263.0400085449219,2605300.0 2024-07-29,259.04998779296875,264.80999755859375,258.6000061035156,260.489990234375,1506000.0 2024-07-30,253.11000061035156,260.760009765625,250.83999633789062,258.94000244140625,2859800.0 2024-07-31,267.6600036621094,269.5199890136719,261.7900085449219,264.1700134277344,4149500.0 2024-08-01,260.80999755859375,270.9200134277344,258.8999938964844,266.239990234375,2865500.0 2024-08-02,249.6300048828125,257.0,241.4499969482422,253.30999755859375,4742000.0 2024-08-05,246.83999633789062,250.67999267578125,241.2899932861328,249.44000244140625,4285600.0 2024-08-06,259.79998779296875,265.0400085449219,252.61000061035156,259.44000244140625,4752400.0 2024-08-07,250.30999755859375,271.0,250.05999755859375,267.7099914550781,2484500.0 2024-08-08,268.67999267578125,269.1499938964844,256.0,257.75,3226800.0 2024-08-09,270.1300048828125,271.0899963378906,265.6600036621094,267.0,1865200.0 2024-08-12,266.6400146484375,269.5199890136719,263.42999267578125,268.8999938964844,1309700.0 2024-08-13,271.4100036621094,273.9599914550781,268.1600036621094,269.4800109863281,1661800.0 2024-08-14,271.7799987792969,274.5299987792969,269.9800109863281,271.7300109863281,1734100.0 2024-08-15,280.1199951171875,281.2699890136719,275.04998779296875,276.239990234375,1709200.0 2024-08-16,281.0,282.9700012207031,278.6000061035156,279.489990234375,1090200.0 2024-08-19,281.9599914550781,282.3699951171875,276.69000244140625,281.17999267578125,1549700.0 2024-08-20,281.3699951171875,283.8399963378906,279.6400146484375,281.260009765625,1423400.0 2024-08-21,284.55999755859375,284.9800109863281,279.1499938964844,280.5799865722656,1208300.0 2024-08-22,275.5799865722656,287.4700012207031,274.6300048828125,286.67999267578125,1190900.0 2024-08-23,273.8999938964844,280.9200134277344,272.7699890136719,279.0199890136719,1153400.0 2024-08-26,268.25,271.94000244140625,264.010009765625,271.42999267578125,1948100.0 2024-08-27,268.92999267578125,270.92999267578125,264.3299865722656,266.0199890136719,1818000.0 2024-08-28,263.0899963378906,268.4200134277344,260.70001220703125,266.9200134277344,2292400.0 2024-08-29,265.6300048828125,271.0,262.30999755859375,266.1600036621094,1137800.0 2024-08-30,268.92999267578125,270.55999755859375,265.8699951171875,269.1300048828125,2021700.0 2024-09-03,256.2799987792969,268.489990234375,255.1999969482422,266.8900146484375,2083600.0 2024-09-04,254.1300048828125,255.92999267578125,248.5,249.02999877929688,2512600.0 2024-09-05,250.85000610351562,255.7899932861328,248.61000061035156,249.27999877929688,1470200.0 2024-09-06,247.52000427246094,254.4499969482422,245.4499969482422,251.85000610351562,1740200.0 2024-09-09,252.80999755859375,253.02000427246094,245.77000427246094,251.3300018310547,2378300.0 2024-09-10,255.85000610351562,256.70001220703125,252.33999633789062,253.91000366210938,1744700.0 2024-09-11,264.7200012207031,265.0299987792969,254.8000030517578,256.3500061035156,2269600.0 2024-09-12,269.8999938964844,272.2799987792969,264.54998779296875,265.239990234375,1984500.0 2024-09-13,268.7200012207031,270.9800109863281,266.2200012207031,269.4100036621094,949000.0 2024-09-16,273.1300048828125,273.8800048828125,266.8500061035156,268.9100036621094,1325200.0 2024-09-17,274.7900085449219,279.3299865722656,274.010009765625,275.9800109863281,1910600.0 2024-09-18,269.69000244140625,276.70001220703125,269.4700012207031,275.1600036621094,1423800.0 2024-09-19,280.3500061035156,284.95001220703125,279.8599853515625,283.3900146484375,1688300.0 2024-09-20,273.760009765625,279.9700012207031,273.5400085449219,278.5799865722656,2983900.0 2024-09-23,274.0799865722656,276.9599914550781,273.6499938964844,274.6400146484375,1122100.0 2024-09-24,273.32000732421875,276.17999267578125,270.6700134277344,274.760009765625,1443900.0 2024-09-25,271.79998779296875,272.1400146484375,268.3699951171875,268.3699951171875,1627200.0 2024-09-26,274.2300109863281,280.92999267578125,272.19000244140625,280.3900146484375,1498000.0 2024-09-27,274.1300048828125,275.8900146484375,271.010009765625,275.19000244140625,1180700.0 2024-09-30,271.0299987792969,272.6600036621094,268.17999267578125,272.1300048828125,1773900.0 2024-10-01,263.32000732421875,274.3500061035156,263.0299987792969,273.44000244140625,1904500.0 2024-10-02,267.010009765625,269.760009765625,262.25,262.25,1202100.0 2024-10-03,265.7900085449219,268.6300048828125,264.3800048828125,264.3800048828125,1123100.0 2024-10-04,268.6499938964844,272.8699951171875,266.510009765625,272.4100036621094,1095800.0 2024-10-07,262.8599853515625,266.17999267578125,261.3399963378906,265.2099914550781,1249100.0 2024-10-08,270.1499938964844,270.7799987792969,263.57000732421875,263.57000732421875,1685500.0 2024-10-09,279.55999755859375,280.2099914550781,268.6099853515625,270.5899963378906,1437900.0 2024-10-10,280.6400146484375,281.5199890136719,276.8399963378906,277.1300048828125,1046300.0 2024-10-11,282.3900146484375,283.1400146484375,279.2200012207031,280.4700012207031,1386300.0 2024-10-14,282.1400146484375,285.0,280.8699951171875,284.7300109863281,1318900.0 2024-10-15,269.4700012207031,284.3500061035156,268.8599853515625,283.6600036621094,2477200.0 2024-10-16,262.95001220703125,271.9100036621094,262.4599914550781,270.760009765625,2151500.0 2024-10-17,263.0299987792969,268.8800048828125,262.8500061035156,268.7300109863281,2235500.0 2024-10-18,258.5199890136719,265.1199951171875,258.25,263.2300109863281,4062600.0 2024-10-21,253.14999389648438,258.1300048828125,252.7100067138672,256.0,2828400.0 2024-10-22,251.50999450683594,252.99000549316406,246.60000610351562,252.0,2923800.0 2024-10-23,249.08999633789062,251.22999572753906,246.9199981689453,249.72999572753906,1754200.0 2024-10-24,251.27999877929688,251.8699951171875,247.4600067138672,251.0500030517578,1792200.0 2024-10-25,257.29998779296875,260.0899963378906,254.19000244140625,254.19000244140625,2024700.0 2024-10-28,252.77000427246094,258.8999938964844,251.80999755859375,258.7200012207031,3171300.0 2024-10-29,284.45001220703125,287.0199890136719,271.989990234375,274.94000244140625,5991300.0 2024-10-30,290.0,290.20001220703125,278.7699890136719,280.5,3454500.0 2024-10-31,276.1199951171875,288.489990234375,276.07000732421875,287.44000244140625,2785500.0 2024-11-01,282.0899963378906,283.0,275.4200134277344,276.0,1897200.0 2024-11-04,289.3399963378906,291.95001220703125,282.6000061035156,284.5199890136719,2496900.0 2024-11-05,291.2099914550781,294.7799987792969,289.5,289.760009765625,1964900.0 2024-11-06,296.75,305.0,293.6000061035156,298.0,2756700.0 2024-11-07,301.7200012207031,304.3500061035156,297.7300109863281,298.7300109863281,1509000.0 2024-11-08,301.25,305.5199890136719,299.4700012207031,303.4800109863281,1242800.0 2024-11-11,300.8999938964844,301.25,296.2900085449219,300.4800109863281,1178100.0 2024-11-12,297.7699890136719,301.7699890136719,295.510009765625,301.260009765625,1227600.0 2024-11-13,306.4700012207031,309.9599914550781,295.6400146484375,295.67999267578125,2149300.0 2024-11-14,303.0400085449219,306.19000244140625,299.6400146484375,304.4599914550781,1612500.0 2024-11-15,289.7099914550781,298.5799865722656,287.489990234375,298.45001220703125,1583200.0 2024-11-18,294.3299865722656,295.95001220703125,288.7699890136719,291.3599853515625,1775000.0 2024-11-19,299.6300048828125,300.0,290.04998779296875,291.3800048828125,1260000.0 2024-11-20,304.010009765625,305.2300109863281,296.05999755859375,298.70001220703125,1716600.0 2024-11-21,306.510009765625,308.45001220703125,300.95001220703125,306.1099853515625,1132000.0 2024-11-22,311.8699951171875,313.3599853515625,307.0199890136719,308.7099914550781,1373000.0 2024-11-25,312.3900146484375,315.29998779296875,309.1499938964844,314.9599914550781,1944100.0 2024-11-26,310.1000061035156,316.3699951171875,309.4200134277344,314.54998779296875,1144000.0 2024-11-27,304.67999267578125,308.8599853515625,302.489990234375,308.2200012207031,932100.0