768 KiB
768 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1990-02-16,0.07725699990987778,0.07986100018024445,0.07378499954938889,0.0,940636800.0 1990-02-20,0.07986100018024445,0.07986100018024445,0.07465299963951111,0.0,151862400.0 1990-02-21,0.078125,0.07899300009012222,0.07552099972963333,0.0,70531200.0 1990-02-22,0.07899300009012222,0.08159700036048889,0.07899300009012222,0.0,45216000.0 1990-02-23,0.07855899631977081,0.07986100018024445,0.078125,0.0,44697600.0 1990-02-26,0.07638899981975555,0.07986100018024445,0.07638899981975555,0.0,26928000.0 1990-02-27,0.078125,0.07942699640989304,0.07638899981975555,0.0,25574400.0 1990-02-28,0.08072900027036667,0.08246500045061111,0.078125,0.0,67968000.0 1990-03-01,0.07986100018024445,0.08159700036048889,0.07986100018024445,0.0,28425600.0 1990-03-02,0.08072900027036667,0.08159700036048889,0.07986100018024445,0.0,8438400.0 1990-03-05,0.07986100018024445,0.08159700036048889,0.07986100018024445,0.0,2419200.0 1990-03-06,0.07986100018024445,0.08159700036048889,0.07899300009012222,0.0,23904000.0 1990-03-07,0.078125,0.07986100018024445,0.07725699990987778,0.0,18172800.0 1990-03-08,0.07725699990987778,0.07899300009012222,0.07725699990987778,0.0,33523200.0 1990-03-09,0.07725699990987778,0.078125,0.07725699990987778,0.0,11145600.0 1990-03-12,0.07899300009012222,0.07986100018024445,0.07725699990987778,0.0,20304000.0 1990-03-13,0.08159700036048889,0.08333300054073334,0.07899300009012222,0.0,53020800.0 1990-03-14,0.09027799963951111,0.09114599972963333,0.08159700036048889,0.0,87350400.0 1990-03-15,0.0859379991889,0.09027799963951111,0.08506900072097778,0.0,38620800.0 1990-03-16,0.08767399936914444,0.08767399936914444,0.0859379991889,0.0,19929600.0 1990-03-19,0.09027799963951111,0.09114599972963333,0.08506900072097778,0.0,43027200.0 1990-03-20,0.08246500045061111,0.09114599972963333,0.08246500045061111,0.0,43228800.0 1990-03-21,0.08333300054073334,0.08506900072097778,0.08246500045061111,0.0,19900800.0 1990-03-22,0.078125,0.08506900072097778,0.07725699990987778,0.0,43776000.0 1990-03-23,0.08072900027036667,0.08246500045061111,0.078125,0.0,16905600.0 1990-03-26,0.08420100063085556,0.08420100063085556,0.08159700036048889,0.08246500045061111,41702400.0 1990-03-27,0.0859379991889,0.0859379991889,0.08246500045061111,0.08333300054073334,15926400.0 1990-03-28,0.08506900072097778,0.0859379991889,0.08506900072097778,0.0859379991889,9792000.0 1990-03-29,0.08506900072097778,0.08506900072097778,0.08333300054073334,0.08506900072097778,16272000.0 1990-03-30,0.08159700036048889,0.08333300054073334,0.07986100018024445,0.08333300054073334,28742400.0 1990-04-02,0.07986100018024445,0.08072900027036667,0.07725699990987778,0.07899300009012222,15868800.0 1990-04-03,0.08072900027036667,0.08159700036048889,0.07899300009012222,0.07899300009012222,8352000.0 1990-04-04,0.08072900027036667,0.08159700036048889,0.08072900027036667,0.08072900027036667,14284800.0 1990-04-05,0.08029499650001526,0.08159700036048889,0.07986100018024445,0.08159700036048889,8323200.0 1990-04-06,0.07899300009012222,0.08072900027036667,0.07899300009012222,0.07986100018024445,10771200.0 1990-04-09,0.078125,0.07986100018024445,0.078125,0.07986100018024445,6681600.0 1990-04-10,0.07638899981975555,0.07986100018024445,0.07465299963951111,0.078125,34790400.0 1990-04-11,0.07638899981975555,0.07725699990987778,0.07552099972963333,0.07638899981975555,24796800.0 1990-04-12,0.07725699990987778,0.07725699990987778,0.07552099972963333,0.07725699990987778,13161600.0 1990-04-16,0.07725699990987778,0.078125,0.07638899981975555,0.07725699990987778,5616000.0 1990-04-17,0.078125,0.078125,0.07552099972963333,0.07638899981975555,6566400.0 1990-04-18,0.07899300009012222,0.07986100018024445,0.07725699990987778,0.078125,24480000.0 1990-04-19,0.07986100018024445,0.07986100018024445,0.078125,0.078125,25142400.0 1990-04-20,0.07725699990987778,0.07986100018024445,0.07725699990987778,0.07986100018024445,8755200.0 1990-04-23,0.078125,0.07899300009012222,0.07638899981975555,0.07725699990987778,5356800.0 1990-04-24,0.07942699640989304,0.07986100018024445,0.07899300009012222,0.07986100018024445,10281600.0 1990-04-25,0.07986100018024445,0.08072900027036667,0.07986100018024445,0.07986100018024445,6768000.0 1990-04-26,0.07986100018024445,0.08159700036048889,0.07986100018024445,0.07986100018024445,10713600.0 1990-04-27,0.07899300009012222,0.08072900027036667,0.07899300009012222,0.07986100018024445,4204800.0 1990-04-30,0.08246500045061111,0.08420100063085556,0.07986100018024445,0.08072900027036667,34329600.0 1990-05-01,0.08376699686050415,0.08420100063085556,0.08246500045061111,0.08420100063085556,28771200.0 1990-05-02,0.08246500045061111,0.08420100063085556,0.08246500045061111,0.08333300054073334,3139200.0 1990-05-03,0.08506900072097778,0.08506900072097778,0.08333300054073334,0.08420100063085556,7228800.0 1990-05-04,0.0859379991889,0.0859379991889,0.08420100063085556,0.08420100063085556,5702400.0 1990-05-07,0.08680599927902222,0.08854199945926666,0.0859379991889,0.0859379991889,13536000.0 1990-05-08,0.08767399936914444,0.08854199945926666,0.0859379991889,0.08854199945926666,14486400.0 1990-05-09,0.0859379991889,0.08767399936914444,0.08506900072097778,0.08767399936914444,9676800.0 1990-05-10,0.08506900072097778,0.08680599927902222,0.08506900072097778,0.08680599927902222,2793600.0 1990-05-11,0.0859379991889,0.08940999954938889,0.08506900072097778,0.08854199945926666,29923200.0 1990-05-14,0.0859379991889,0.08767399936914444,0.0859379991889,0.08767399936914444,15235200.0 1990-05-15,0.0863720029592514,0.08767399936914444,0.0859379991889,0.08767399936914444,24134400.0 1990-05-16,0.0859379991889,0.08767399936914444,0.08506900072097778,0.08767399936914444,18720000.0 1990-05-17,0.08680599927902222,0.08680599927902222,0.0859379991889,0.08680599927902222,6595200.0 1990-05-18,0.08506900072097778,0.08680599927902222,0.08420100063085556,0.0859379991889,45417600.0 1990-05-21,0.08506900072097778,0.08680599927902222,0.08420100063085556,0.08420100063085556,4032000.0 1990-05-22,0.08506900072097778,0.0859379991889,0.08506900072097778,0.08506900072097778,22982400.0 1990-05-23,0.08420100063085556,0.0859379991889,0.08420100063085556,0.08506900072097778,39715200.0 1990-05-24,0.0859379991889,0.0859379991889,0.08420100063085556,0.0859379991889,8121600.0 1990-05-25,0.08333300054073334,0.08506900072097778,0.08246500045061111,0.08333300054073334,4003200.0 1990-05-29,0.08246500045061111,0.08506900072097778,0.08159700036048889,0.08333300054073334,20707200.0 1990-05-30,0.08159700036048889,0.08333300054073334,0.08072900027036667,0.08333300054073334,96278400.0 1990-05-31,0.0859379991889,0.08680599927902222,0.08072900027036667,0.08072900027036667,102988800.0 1990-06-01,0.08680599927902222,0.08854199945926666,0.08506900072097778,0.0859379991889,103132800.0 1990-06-04,0.08940999954938889,0.08940999954938889,0.0859379991889,0.08767399936914444,48499200.0 1990-06-05,0.09288199990987778,0.09375,0.08854199945926666,0.08854199945926666,56131200.0 1990-06-06,0.09201399981975555,0.09288199990987778,0.09027799963951111,0.09288199990987778,23241600.0 1990-06-07,0.08940999954938889,0.09288199990987778,0.08854199945926666,0.09288199990987778,18144000.0 1990-06-08,0.08767399936914444,0.09027799963951111,0.08680599927902222,0.09027799963951111,6566400.0 1990-06-11,0.08724000304937363,0.08767399936914444,0.08506900072097778,0.08506900072097778,3686400.0 1990-06-12,0.09548600018024445,0.09722200036048889,0.08680599927902222,0.08767399936914444,133401600.0 1990-06-13,0.09635400027036667,0.09722200036048889,0.09635400027036667,0.09722200036048889,52099200.0 1990-06-14,0.09722200036048889,0.09809000045061111,0.09548600018024445,0.09722200036048889,54374400.0 1990-06-15,0.09548600018024445,0.09722200036048889,0.09548600018024445,0.09548600018024445,6537600.0 1990-06-18,0.09375,0.09722200036048889,0.09201399981975555,0.09722200036048889,11923200.0 1990-06-19,0.09288199990987778,0.09288199990987778,0.09027799963951111,0.09027799963951111,20851200.0 1990-06-20,0.09375,0.09461800009012222,0.09201399981975555,0.09288199990987778,30124800.0 1990-06-21,0.09461800009012222,0.09461800009012222,0.09201399981975555,0.09288199990987778,9936000.0 1990-06-22,0.09461800009012222,0.09461800009012222,0.09288199990987778,0.09461800009012222,806400.0 1990-06-25,0.09331600368022919,0.09461800009012222,0.09288199990987778,0.09461800009012222,3600000.0 1990-06-26,0.09201399981975555,0.09375,0.09027799963951111,0.09288199990987778,4665600.0 1990-06-27,0.09201399981975555,0.09288199990987778,0.09027799963951111,0.09288199990987778,3801600.0 1990-06-28,0.09114599972963333,0.09201399981975555,0.08680599927902222,0.09027799963951111,153648000.0 1990-06-29,0.09201399981975555,0.09201399981975555,0.09027799963951111,0.09114599972963333,48268800.0 1990-07-02,0.09288199990987778,0.09375,0.09027799963951111,0.09201399981975555,38131200.0 1990-07-03,0.09288199990987778,0.09375,0.09201399981975555,0.09201399981975555,2851200.0 1990-07-05,0.09158000349998474,0.09201399981975555,0.09027799963951111,0.09201399981975555,6508800.0 1990-07-06,0.09158000349998474,0.09158000349998474,0.09027799963951111,0.09027799963951111,2476800.0 1990-07-09,0.09114599972963333,0.09201399981975555,0.09027799963951111,0.09158000349998474,14630400.0 1990-07-10,0.09375,0.09375,0.09114599972963333,0.09288199990987778,41529600.0 1990-07-11,0.09548600018024445,0.09635400027036667,0.09288199990987778,0.09375,32515200.0 1990-07-12,0.09982600063085556,0.09982600063085556,0.09548600018024445,0.09635400027036667,16617600.0 1990-07-13,0.10503499954938889,0.10503499954938889,0.09809000045061111,0.09809000045061111,46627200.0 1990-07-16,0.10243099927902222,0.10503499954938889,0.10069400072097778,0.10416699945926666,79977600.0 1990-07-17,0.09722200036048889,0.10243099927902222,0.09461800009012222,0.1015629991889,42019200.0 1990-07-18,0.09895800054073334,0.09982600063085556,0.09461800009012222,0.09461800009012222,23529600.0 1990-07-19,0.09722200036048889,0.09982600063085556,0.09722200036048889,0.09809000045061111,25804800.0 1990-07-20,0.09722200036048889,0.09809000045061111,0.09635400027036667,0.09809000045061111,60192000.0 1990-07-23,0.09114599972963333,0.09722200036048889,0.09114599972963333,0.09722200036048889,35913600.0 1990-07-24,0.0859379991889,0.09201399981975555,0.08246500045061111,0.09201399981975555,51264000.0 1990-07-25,0.08854199945926666,0.08940999954938889,0.08420100063085556,0.08420100063085556,43718400.0 1990-07-26,0.09027799963951111,0.09114599972963333,0.08854199945926666,0.08854199945926666,17740800.0 1990-07-27,0.08940999954938889,0.09114599972963333,0.08940999954938889,0.09114599972963333,8841600.0 1990-07-30,0.09027799963951111,0.09027799963951111,0.08767399936914444,0.08940999954938889,17856000.0 1990-07-31,0.08854199945926666,0.09027799963951111,0.08854199945926666,0.09027799963951111,9331200.0 1990-08-01,0.08854199945926666,0.08854199945926666,0.08680599927902222,0.08854199945926666,8409600.0 1990-08-02,0.08680599927902222,0.08767399936914444,0.08420100063085556,0.08767399936914444,6163200.0 1990-08-03,0.08420100063085556,0.0859379991889,0.07986100018024445,0.0859379991889,54460800.0 1990-08-06,0.08333300054073334,0.08506900072097778,0.07899300009012222,0.08420100063085556,62150400.0 1990-08-07,0.08463499695062637,0.08680599927902222,0.08333300054073334,0.08506900072097778,36115200.0 1990-08-08,0.08333300054073334,0.0859379991889,0.08333300054073334,0.08506900072097778,21916800.0 1990-08-09,0.08767399936914444,0.08854199945926666,0.08333300054073334,0.08420100063085556,50803200.0 1990-08-10,0.08333300054073334,0.08854199945926666,0.08246500045061111,0.08680599927902222,35193600.0 1990-08-13,0.0820309966802597,0.08246500045061111,0.07986100018024445,0.08159700036048889,12931200.0 1990-08-14,0.08072900027036667,0.08246500045061111,0.08072900027036667,0.08072900027036667,21945600.0 1990-08-15,0.08246500045061111,0.08246500045061111,0.08072900027036667,0.08246500045061111,35856000.0 1990-08-16,0.08072900027036667,0.08246500045061111,0.08072900027036667,0.08116299659013748,21744000.0 1990-08-17,0.0859379991889,0.0859379991889,0.07986100018024445,0.08159700036048889,88185600.0 1990-08-20,0.0859379991889,0.08854199945926666,0.08506900072097778,0.0859379991889,45417600.0 1990-08-21,0.08159700036048889,0.08506900072097778,0.08072900027036667,0.08420100063085556,36720000.0 1990-08-22,0.08420100063085556,0.08506900072097778,0.08333300054073334,0.08420100063085556,26409600.0 1990-08-23,0.078125,0.08159700036048889,0.07638899981975555,0.07986100018024445,56678400.0 1990-08-24,0.08246500045061111,0.08333300054073334,0.07899300009012222,0.07986100018024445,59011200.0 1990-08-27,0.08767399936914444,0.08854199945926666,0.08506900072097778,0.08506900072097778,36720000.0 1990-08-28,0.08680599927902222,0.08767399936914444,0.0859379991889,0.08680599927902222,19843200.0 1990-08-29,0.0859379991889,0.08680599927902222,0.08333300054073334,0.0859379991889,49737600.0 1990-08-30,0.0859379991889,0.08724000304937363,0.08420100063085556,0.0859379991889,45590400.0 1990-08-31,0.0859379991889,0.08767399936914444,0.0859379991889,0.0859379991889,12182400.0 1990-09-04,0.0859379991889,0.08767399936914444,0.08506900072097778,0.0859379991889,26236800.0 1990-09-05,0.08680599927902222,0.08767399936914444,0.0859379991889,0.08767399936914444,36720000.0 1990-09-06,0.08420100063085556,0.08680599927902222,0.08333300054073334,0.0859379991889,37209600.0 1990-09-07,0.08680599927902222,0.08680599927902222,0.08420100063085556,0.08506900072097778,16300800.0 1990-09-10,0.0859379991889,0.08767399936914444,0.08506900072097778,0.08680599927902222,40204800.0 1990-09-11,0.0859379991889,0.08767399936914444,0.0859379991889,0.0859379991889,11894400.0 1990-09-12,0.08680599927902222,0.08680599927902222,0.0859379991889,0.0859379991889,13305600.0 1990-09-13,0.0859379991889,0.08767399936914444,0.0859379991889,0.08767399936914444,20966400.0 1990-09-14,0.0859379991889,0.08767399936914444,0.0859379991889,0.0859379991889,16819200.0 1990-09-17,0.09027799963951111,0.09027799963951111,0.0859379991889,0.08680599927902222,89712000.0 1990-09-18,0.09288199990987778,0.09375,0.08854199945926666,0.09027799963951111,33667200.0 1990-09-19,0.08854199945926666,0.09375,0.08767399936914444,0.09375,74073600.0 1990-09-20,0.08854199945926666,0.0898440033197403,0.08767399936914444,0.08767399936914444,75571200.0 1990-09-21,0.0859379991889,0.08854199945926666,0.08506900072097778,0.08854199945926666,60969600.0 1990-09-24,0.08420100063085556,0.08506900072097778,0.08246500045061111,0.08420100063085556,96278400.0 1990-09-25,0.08506900072097778,0.0859379991889,0.08246500045061111,0.08246500045061111,115718400.0 1990-09-26,0.08246500045061111,0.0859379991889,0.08246500045061111,0.0859379991889,64512000.0 1990-09-27,0.07855899631977081,0.08420100063085556,0.07725699990987778,0.08333300054073334,74073600.0 1990-09-28,0.078125,0.078125,0.07552099972963333,0.07725699990987778,155030400.0 1990-10-01,0.08420100063085556,0.08506900072097778,0.078125,0.078125,89596800.0 1990-10-02,0.08333300054073334,0.08767399936914444,0.08246500045061111,0.08680599927902222,48441600.0 1990-10-03,0.08072900027036667,0.08420100063085556,0.08072900027036667,0.08246500045061111,61459200.0 1990-10-04,0.08333300054073334,0.08333300054073334,0.08072900027036667,0.08072900027036667,23385600.0 1990-10-05,0.08159700036048889,0.08420100063085556,0.07986100018024445,0.07986100018024445,43401600.0 1990-10-08,0.08289899677038193,0.08506900072097778,0.08246500045061111,0.08506900072097778,10598400.0 1990-10-09,0.07725699990987778,0.08333300054073334,0.07552099972963333,0.08246500045061111,115027200.0 1990-10-10,0.07118099927902222,0.07378499954938889,0.06857600063085556,0.07291699945926666,113241600.0 1990-10-11,0.07118099927902222,0.07291699945926666,0.06944400072097778,0.0703129991889,70041600.0 1990-10-12,0.07552099972963333,0.07769100368022919,0.07204899936914444,0.07378499954938889,41241600.0 1990-10-15,0.07508700340986252,0.07986100018024445,0.07465299963951111,0.078125,59270400.0 1990-10-16,0.07986100018024445,0.08246500045061111,0.07725699990987778,0.07725699990987778,61632000.0 1990-10-17,0.08420100063085556,0.08680599927902222,0.07986100018024445,0.08159700036048889,50515200.0 1990-10-18,0.09201399981975555,0.09201399981975555,0.08506900072097778,0.0859379991889,121305600.0 1990-10-19,0.09982600063085556,0.1011279970407486,0.09722200036048889,0.09809000045061111,241171200.0 1990-10-22,0.10329899936914444,0.10329899936914444,0.09982600063085556,0.10069400072097778,127843200.0 1990-10-23,0.1054690033197403,0.10677099972963333,0.1015629991889,0.10329899936914444,102326400.0 1990-10-24,0.10850699990987778,0.109375,0.1015629991889,0.10329899936914444,66297600.0 1990-10-25,0.10850699990987778,0.11111100018024445,0.10763899981975555,0.109375,83088000.0 1990-10-26,0.10069400072097778,0.10763899981975555,0.10069400072097778,0.10763899981975555,94003200.0 1990-10-29,0.09722200036048889,0.1015629991889,0.09635400027036667,0.10069400072097778,37785600.0 1990-10-30,0.09895800054073334,0.10069400072097778,0.09201399981975555,0.09722200036048889,90633600.0 1990-10-31,0.10243099927902222,0.10503499954938889,0.10069400072097778,0.1015629991889,81244800.0 1990-11-01,0.10243099927902222,0.10243099927902222,0.09982600063085556,0.10069400072097778,35971200.0 1990-11-02,0.10503499954938889,0.10503499954938889,0.1015629991889,0.10243099927902222,27648000.0 1990-11-05,0.10850699990987778,0.109375,0.10329899936914444,0.10503499954938889,37324800.0 1990-11-06,0.11024300009012222,0.11197900027036667,0.10850699990987778,0.109375,35827200.0 1990-11-07,0.10416699945926666,0.11067699640989304,0.10416699945926666,0.11067699640989304,118022400.0 1990-11-08,0.1176220029592514,0.12586799263954163,0.11111100018024445,0.11197900027036667,701654400.0 1990-11-09,0.12239599972963333,0.12326399981975555,0.11979199945926666,0.11979199945926666,141033600.0 1990-11-12,0.12152799963951111,0.12239599972963333,0.12065999954938889,0.12152799963951111,111801600.0 1990-11-13,0.12326399981975555,0.12326399981975555,0.11979199945926666,0.12152799963951111,66412800.0 1990-11-14,0.12456600368022919,0.125,0.12152799963951111,0.12239599972963333,180259200.0 1990-11-15,0.12673600018024445,0.1284720003604889,0.12326399981975555,0.125,96883200.0 1990-11-16,0.12673600018024445,0.1284720003604889,0.12586799263954163,0.12673600018024445,179280000.0 1990-11-19,0.12933999300003052,0.12933999300003052,0.12760399281978607,0.1284720003604889,45043200.0 1990-11-20,0.12760399281978607,0.12933999300003052,0.12760399281978607,0.12933999300003052,47289600.0 1990-11-21,0.12673600018024445,0.12760399281978607,0.12239599972963333,0.12760399281978607,71596800.0 1990-11-23,0.12760399281978607,0.1284720003604889,0.12673600018024445,0.12760399281978607,7862400.0 1990-11-26,0.12716999650001526,0.12760399281978607,0.125,0.12586799263954163,41702400.0 1990-11-27,0.1371529996395111,0.13802100718021393,0.12673600018024445,0.12716999650001526,128188800.0 1990-11-28,0.13628500699996948,0.13888899981975555,0.13541699945926666,0.1371529996395111,126777600.0 1990-11-29,0.1328130066394806,0.1371529996395111,0.13107599318027496,0.13628500699996948,84960000.0 1990-11-30,0.1371529996395111,0.1371529996395111,0.13107599318027496,0.13194400072097778,102297600.0 1990-12-03,0.14149299263954163,0.1445309966802597,0.1371529996395111,0.13888899981975555,125942400.0 1990-12-04,0.14366300404071808,0.1440970003604889,0.14149299263954163,0.14236100018024445,66931200.0 1990-12-05,0.1440970003604889,0.14583300054073334,0.140625,0.1440970003604889,95356800.0 1990-12-06,0.14496499300003052,0.1488720029592514,0.14322899281978607,0.14583300054073334,151488000.0 1990-12-07,0.14322899281978607,0.14496499300003052,0.14322899281978607,0.14496499300003052,36115200.0 1990-12-10,0.14236100018024445,0.1440970003604889,0.14236100018024445,0.14236100018024445,5126400.0 1990-12-11,0.1401910036802292,0.14322899281978607,0.13888899981975555,0.14322899281978607,58147200.0 1990-12-12,0.1440970003604889,0.14496499300003052,0.13802100718021393,0.13888899981975555,67305600.0 1990-12-13,0.15017400681972504,0.1527779996395111,0.14322899281978607,0.14496499300003052,131904000.0 1990-12-14,0.15625,0.15711799263954163,0.14756900072097778,0.15017400681972504,125625600.0 1990-12-17,0.15451399981975555,0.15711799263954163,0.15191000699996948,0.15451399981975555,105120000.0 1990-12-18,0.15104199945926666,0.15451399981975555,0.14756900072097778,0.15451399981975555,83260800.0 1990-12-19,0.15538200736045837,0.15625,0.15017400681972504,0.1527779996395111,93427200.0 1990-12-20,0.1527779996395111,0.15711799263954163,0.15191000699996948,0.15364600718021393,111974400.0 1990-12-21,0.1527779996395111,0.15364600718021393,0.14930599927902222,0.15364600718021393,48384000.0 1990-12-24,0.15104199945926666,0.15191000699996948,0.15017400681972504,0.15191000699996948,14889600.0 1990-12-26,0.14583300054073334,0.15191000699996948,0.14583300054073334,0.15017400681972504,58147200.0 1990-12-27,0.14930599927902222,0.15017400681972504,0.14496499300003052,0.14583300054073334,56736000.0 1990-12-28,0.15321199595928192,0.15321199595928192,0.14930599927902222,0.14930599927902222,63043200.0 1990-12-31,0.1558160036802292,0.1566839963197708,0.1527779996395111,0.15364600718021393,29664000.0 1991-01-02,0.15191000699996948,0.15538200736045837,0.15191000699996948,0.15538200736045837,63561600.0 1991-01-03,0.14583300054073334,0.1527779996395111,0.14583300054073334,0.15191000699996948,104716800.0 1991-01-04,0.14149299263954163,0.14756900072097778,0.13975700736045837,0.14496499300003052,194803200.0 1991-01-07,0.13802100718021393,0.140625,0.13628500699996948,0.140625,89971200.0 1991-01-08,0.14322899281978607,0.1440970003604889,0.13802100718021393,0.13802100718021393,64108800.0 1991-01-09,0.14236100018024445,0.14670099318027496,0.14149299263954163,0.14670099318027496,89942400.0 1991-01-10,0.1440970003604889,0.1440970003604889,0.14149299263954163,0.1440970003604889,49363200.0 1991-01-11,0.14236100018024445,0.1440970003604889,0.14149299263954163,0.1440970003604889,33580800.0 1991-01-14,0.1440970003604889,0.14583300054073334,0.140625,0.140625,59328000.0 1991-01-15,0.15494799613952637,0.15538200736045837,0.1440970003604889,0.1440970003604889,85248000.0 1991-01-16,0.16232599318027496,0.16666699945926666,0.15451399981975555,0.15538200736045837,105724800.0 1991-01-17,0.17013899981975555,0.17447899281978607,0.16493099927902222,0.17013899981975555,178502400.0 1991-01-18,0.17274299263954163,0.17274299263954163,0.16579900681972504,0.1684029996395111,110448000.0 1991-01-21,0.18316000699996948,0.18316000699996948,0.17100700736045837,0.171875,85795200.0 1991-01-22,0.1792529970407486,0.18576399981975555,0.17795099318027496,0.18316000699996948,145036800.0 1991-01-23,0.17708300054073334,0.1796880066394806,0.1753470003604889,0.17881900072097778,108691200.0 1991-01-24,0.17621499300003052,0.1796880066394806,0.17621499300003052,0.17795099318027496,68083200.0 1991-01-25,0.18663200736045837,0.1875,0.17621499300003052,0.17621499300003052,107596800.0 1991-01-28,0.19270800054073334,0.19444400072097778,0.18446199595928192,0.18489600718021393,148867200.0 1991-01-29,0.1909720003604889,0.19314199686050415,0.18576399981975555,0.19270800054073334,171216000.0 1991-01-30,0.19878500699996948,0.20052100718021393,0.1909720003604889,0.19183999300003052,157852800.0 1991-01-31,0.203125,0.2065970003604889,0.19835099577903748,0.1996529996395111,138441600.0 1991-02-01,0.20225700736045837,0.20833300054073334,0.20052100718021393,0.203125,118886400.0 1991-02-04,0.20052100718021393,0.203125,0.19791699945926666,0.20225700736045837,134064000.0 1991-02-05,0.20225700736045837,0.20746499300003052,0.20138899981975555,0.20399299263954163,94550400.0 1991-02-06,0.20399299263954163,0.2065970003604889,0.19704900681972504,0.20052100718021393,113155200.0 1991-02-07,0.19748300313949585,0.20920099318027496,0.19704900681972504,0.20572899281978607,144921600.0 1991-02-08,0.20486100018024445,0.20746499300003052,0.1953130066394806,0.20399299263954163,503251200.0 1991-02-11,0.20008699595928192,0.2109380066394806,0.1996529996395111,0.20486100018024445,272822400.0 1991-02-12,0.20572899281978607,0.20572899281978607,0.1996529996395111,0.20052100718021393,513072000.0 1991-02-13,0.20920099318027496,0.20920099318027496,0.20486100018024445,0.20486100018024445,166550400.0 1991-02-14,0.203125,0.20920099318027496,0.20225700736045837,0.20833300054073334,171964800.0 1991-02-15,0.203125,0.20399299263954163,0.20138899981975555,0.20225700736045837,195811200.0 1991-02-19,0.20138899981975555,0.20399299263954163,0.1996529996395111,0.203125,157996800.0 1991-02-20,0.20052100718021393,0.203125,0.20052100718021393,0.20052100718021393,60739200.0 1991-02-21,0.19791699945926666,0.20138899981975555,0.19791699945926666,0.20138899981975555,75225600.0 1991-02-22,0.19704900681972504,0.1996529996395111,0.19183999300003052,0.19704900681972504,299664000.0 1991-02-25,0.19704900681972504,0.20052100718021393,0.1953130066394806,0.19791699945926666,97660800.0 1991-02-26,0.19270800054073334,0.19704900681972504,0.19010399281978607,0.19704900681972504,111974400.0 1991-02-27,0.1870660036802292,0.19270800054073334,0.18316000699996948,0.1909720003604889,195811200.0 1991-02-28,0.19444400072097778,0.1957470029592514,0.1875,0.18836799263954163,132624000.0 1991-03-01,0.19791699945926666,0.1996529996395111,0.19357599318027496,0.1953130066394806,91641600.0 1991-03-04,0.20052100718021393,0.20138899981975555,0.19878500699996948,0.20052100718021393,60019200.0 1991-03-05,0.20746499300003052,0.20746499300003052,0.1996529996395111,0.20138899981975555,138124800.0 1991-03-06,0.19791699945926666,0.2109380066394806,0.19791699945926666,0.20920099318027496,164505600.0 1991-03-07,0.19010399281978607,0.19835099577903748,0.1840279996395111,0.19791699945926666,379987200.0 1991-03-08,0.19270800054073334,0.19791699945926666,0.1909720003604889,0.19270800054073334,132969600.0 1991-03-11,0.1840279996395111,0.19183999300003052,0.1796880066394806,0.19183999300003052,154742400.0 1991-03-12,0.171875,0.18229199945926666,0.171875,0.18229199945926666,223430400.0 1991-03-13,0.18142400681972504,0.18229199945926666,0.17274299263954163,0.17361100018024445,231984000.0 1991-03-14,0.171875,0.1870660036802292,0.1684029996395111,0.18489600718021393,365299200.0 1991-03-15,0.16666699945926666,0.1753470003604889,0.16319400072097778,0.17447899281978607,219081600.0 1991-03-18,0.17708300054073334,0.1840279996395111,0.16493099927902222,0.1684029996395111,120052800.0 1991-03-19,0.18055599927902222,0.1840279996395111,0.17013899981975555,0.17361100018024445,83707200.0 1991-03-20,0.19618099927902222,0.1996529996395111,0.18229199945926666,0.18576399981975555,200649600.0 1991-03-21,0.1840279996395111,0.203125,0.18055599927902222,0.1996529996395111,163929600.0 1991-03-22,0.17881900072097778,0.18923600018024445,0.17708300054073334,0.18055599927902222,72259200.0 1991-03-25,0.17100700736045837,0.18055599927902222,0.1684029996395111,0.18055599927902222,87148800.0 1991-03-26,0.17361100018024445,0.17621499300003052,0.1684029996395111,0.1684029996395111,185673600.0 1991-03-27,0.1840279996395111,0.18576399981975555,0.16493099927902222,0.17361100018024445,478137600.0 1991-03-28,0.16927100718021393,0.1840279996395111,0.16666699945926666,0.1840279996395111,301708800.0 1991-04-01,0.15451399981975555,0.16666699945926666,0.14583300054073334,0.16666699945926666,326966400.0 1991-04-02,0.18055599927902222,0.18229199945926666,0.1597220003604889,0.16145800054073334,350582400.0 1991-04-03,0.18229199945926666,0.1840279996395111,0.1753470003604889,0.18229199945926666,188913600.0 1991-04-04,0.17708300054073334,0.18576399981975555,0.1753470003604889,0.17881900072097778,147859200.0 1991-04-05,0.17447899281978607,0.17881900072097778,0.1597220003604889,0.17708300054073334,168753600.0 1991-04-08,0.18055599927902222,0.18229199945926666,0.17013899981975555,0.171875,40939200.0 1991-04-09,0.17708300054073334,0.18055599927902222,0.1753470003604889,0.18055599927902222,45403200.0 1991-04-10,0.17621499300003052,0.18055599927902222,0.1753470003604889,0.17708300054073334,56433600.0 1991-04-11,0.18923600018024445,0.1909720003604889,0.17708300054073334,0.17881900072097778,111038400.0 1991-04-12,0.19791699945926666,0.20138899981975555,0.1875,0.1875,141537600.0 1991-04-15,0.19270800054073334,0.19791699945926666,0.18576399981975555,0.19791699945926666,46483200.0 1991-04-16,0.2065970003604889,0.20833300054073334,0.1875,0.19270800054073334,177422400.0 1991-04-17,0.22569400072097778,0.22743099927902222,0.2065970003604889,0.20833300054073334,298425600.0 1991-04-18,0.22395800054073334,0.22569400072097778,0.21701399981975555,0.22395800054073334,144489600.0 1991-04-19,0.22048600018024445,0.2222220003604889,0.2152779996395111,0.2222220003604889,126100800.0 1991-04-22,0.21180599927902222,0.21875,0.203125,0.21701399981975555,66081600.0 1991-04-23,0.2152779996395111,0.22048600018024445,0.21354199945926666,0.21354199945926666,46440000.0 1991-04-24,0.22395800054073334,0.22395800054073334,0.2152779996395111,0.21701399981975555,90417600.0 1991-04-25,0.21701399981975555,0.22395800054073334,0.21180599927902222,0.2222220003604889,73281600.0 1991-04-26,0.21180599927902222,0.2152779996395111,0.21180599927902222,0.21180599927902222,54619200.0 1991-04-29,0.1996529996395111,0.2152779996395111,0.19791699945926666,0.21180599927902222,55468800.0 1991-04-30,0.2065970003604889,0.2065970003604889,0.19618099927902222,0.19791699945926666,77976000.0 1991-05-01,0.20833300054073334,0.21180599927902222,0.19791699945926666,0.20138899981975555,47980800.0 1991-05-02,0.21354199945926666,0.2152779996395111,0.21006900072097778,0.21180599927902222,25977600.0 1991-05-03,0.21354199945926666,0.21354199945926666,0.20833300054073334,0.21354199945926666,34387200.0 1991-05-06,0.21875,0.22048600018024445,0.20833300054073334,0.21006900072097778,59601600.0 1991-05-07,0.21875,0.2222220003604889,0.2065970003604889,0.22048600018024445,111945600.0 1991-05-08,0.21701399981975555,0.2222220003604889,0.2065970003604889,0.22048600018024445,109123200.0 1991-05-09,0.22048600018024445,0.2222220003604889,0.21354199945926666,0.22048600018024445,90489600.0 1991-05-10,0.21354199945926666,0.23263899981975555,0.21006900072097778,0.22916699945926666,276739200.0 1991-05-13,0.22048600018024445,0.22048600018024445,0.21354199945926666,0.21354199945926666,99460800.0 1991-05-14,0.21267400681972504,0.21875,0.21180599927902222,0.21875,88790400.0 1991-05-15,0.19618099927902222,0.21006900072097778,0.19270800054073334,0.20486100018024445,180158400.0 1991-05-16,0.20138899981975555,0.203125,0.19618099927902222,0.19791699945926666,95299200.0 1991-05-17,0.19791699945926666,0.1996529996395111,0.19444400072097778,0.19618099927902222,42566400.0 1991-05-20,0.19618099927902222,0.1996529996395111,0.19444400072097778,0.19791699945926666,37252800.0 1991-05-21,0.203125,0.20833300054073334,0.19791699945926666,0.1996529996395111,74764800.0 1991-05-22,0.21180599927902222,0.2152779996395111,0.20486100018024445,0.20486100018024445,102585600.0 1991-05-23,0.2152779996395111,0.21701399981975555,0.21354199945926666,0.21354199945926666,79286400.0 1991-05-24,0.22048600018024445,0.22048600018024445,0.21354199945926666,0.21701399981975555,57254400.0 1991-05-28,0.2309029996395111,0.23263899981975555,0.21875,0.22048600018024445,107985600.0 1991-05-29,0.22395800054073334,0.234375,0.22048600018024445,0.2309029996395111,66945600.0 1991-05-30,0.2265630066394806,0.22916699945926666,0.22048600018024445,0.22743099927902222,67046400.0 1991-05-31,0.22395800054073334,0.22916699945926666,0.22048600018024445,0.22916699945926666,61300800.0 1991-06-03,0.22569400072097778,0.22569400072097778,0.21875,0.22395800054073334,66988800.0 1991-06-04,0.22916699945926666,0.2309029996395111,0.2222220003604889,0.22395800054073334,83433600.0 1991-06-05,0.2309029996395111,0.2309029996395111,0.22569400072097778,0.2309029996395111,49564800.0 1991-06-06,0.22829900681972504,0.2309029996395111,0.22569400072097778,0.2309029996395111,50371200.0 1991-06-07,0.22743099927902222,0.2309029996395111,0.22395800054073334,0.22395800054073334,66542400.0 1991-06-10,0.22743099927902222,0.23263899981975555,0.22743099927902222,0.22916699945926666,24580800.0 1991-06-11,0.2309029996395111,0.23263899981975555,0.22743099927902222,0.22916699945926666,37094400.0 1991-06-12,0.22569400072097778,0.2309029996395111,0.2222220003604889,0.2309029996395111,71712000.0 1991-06-13,0.2309029996395111,0.23263899981975555,0.22395800054073334,0.22569400072097778,51091200.0 1991-06-14,0.23611100018024445,0.24305599927902222,0.22916699945926666,0.2309029996395111,118598400.0 1991-06-17,0.2465279996395111,0.25173598527908325,0.23611100018024445,0.23611100018024445,98409600.0 1991-06-18,0.24305599927902222,0.25173598527908325,0.24131900072097778,0.24826399981975555,76348800.0 1991-06-19,0.23611100018024445,0.2465279996395111,0.22916699945926666,0.24479199945926666,82152000.0 1991-06-20,0.23524299263954163,0.2378470003604889,0.22916699945926666,0.23263899981975555,47808000.0 1991-06-21,0.2309029996395111,0.24131900072097778,0.22916699945926666,0.23958300054073334,53395200.0 1991-06-24,0.21701399981975555,0.23263899981975555,0.2152779996395111,0.22916699945926666,109872000.0 1991-06-25,0.21354199945926666,0.2222220003604889,0.21006900072097778,0.21875,65980800.0 1991-06-26,0.21180599927902222,0.2152779996395111,0.203125,0.21180599927902222,55238400.0 1991-06-27,0.2152779996395111,0.21875,0.21180599927902222,0.2152779996395111,84326400.0 1991-06-28,0.21180599927902222,0.21701399981975555,0.20486100018024445,0.21701399981975555,71208000.0 1991-07-01,0.22395800054073334,0.22395800054073334,0.21354199945926666,0.21701399981975555,37252800.0 1991-07-02,0.22048600018024445,0.2222220003604889,0.21701399981975555,0.2222220003604889,34804800.0 1991-07-03,0.2222220003604889,0.22395800054073334,0.21875,0.21875,75700800.0 1991-07-05,0.22048600018024445,0.2222220003604889,0.21701399981975555,0.2222220003604889,7934400.0 1991-07-08,0.2265630066394806,0.22743099927902222,0.21354199945926666,0.21875,49723200.0 1991-07-09,0.23697899281978607,0.24305599927902222,0.22916699945926666,0.23263899981975555,121953600.0 1991-07-10,0.2378470003604889,0.24479199945926666,0.22916699945926666,0.23958300054073334,52171200.0 1991-07-11,0.2378470003604889,0.23958300054073334,0.234375,0.23958300054073334,10713600.0 1991-07-12,0.24305599927902222,0.24479199945926666,0.23611100018024445,0.23958300054073334,44582400.0 1991-07-15,0.24305599927902222,0.2465279996395111,0.24131900072097778,0.24479199945926666,29433600.0 1991-07-16,0.24479199945926666,0.2534720003604889,0.24305599927902222,0.24479199945926666,85881600.0 1991-07-17,0.24826399981975555,0.25260400772094727,0.24305599927902222,0.24479199945926666,28814400.0 1991-07-18,0.25173598527908325,0.25173598527908325,0.24826399981975555,0.24826399981975555,58363200.0 1991-07-19,0.26041701436042786,0.26736098527908325,0.25,0.25,78278400.0 1991-07-22,0.26041701436042786,0.26736098527908325,0.2569440007209778,0.2621529996395111,61977600.0 1991-07-23,0.2534720003604889,0.26041701436042786,0.2534720003604889,0.26041701436042786,94219200.0 1991-07-24,0.2465279996395111,0.25520798563957214,0.24479199945926666,0.25520798563957214,70732800.0 1991-07-25,0.24913200736045837,0.25,0.24479199945926666,0.24826399981975555,53928000.0 1991-07-26,0.2543399930000305,0.25607600808143616,0.24826399981975555,0.25,95630400.0 1991-07-29,0.26388901472091675,0.26736098527908325,0.2534720003604889,0.2534720003604889,60364800.0 1991-07-30,0.2690970003604889,0.2690970003604889,0.26388901472091675,0.26736098527908325,65635200.0 1991-07-31,0.2725690007209778,0.2743059992790222,0.2586809992790222,0.2690970003604889,115977600.0 1991-08-01,0.2734380066394806,0.27604201436042786,0.26736098527908325,0.2725690007209778,95097600.0 1991-08-02,0.28298598527908325,0.28645798563957214,0.2743059992790222,0.2777779996395111,109699200.0 1991-08-05,0.28645798563957214,0.29166701436042786,0.28125,0.28298598527908325,85132800.0 1991-08-06,0.28298598527908325,0.2899309992790222,0.27951401472091675,0.2899309992790222,108590400.0 1991-08-07,0.27604201436042786,0.29166701436042786,0.2743059992790222,0.28645798563957214,145123200.0 1991-08-08,0.2699649930000305,0.2777779996395111,0.26736098527908325,0.2777779996395111,51177600.0 1991-08-09,0.27083298563957214,0.27604201436042786,0.26736098527908325,0.2699649930000305,78105600.0 1991-08-12,0.27951401472091675,0.27951401472091675,0.2690970003604889,0.27083298563957214,120124800.0 1991-08-13,0.2881940007209778,0.2934029996395111,0.28125,0.28298598527908325,61689600.0 1991-08-14,0.29861098527908325,0.3003470003604889,0.29166701436042786,0.2934029996395111,156326400.0 1991-08-15,0.2881940007209778,0.3055559992790222,0.2847220003604889,0.3003470003604889,147312000.0 1991-08-16,0.296875,0.296875,0.2881940007209778,0.2934029996395111,129672000.0 1991-08-19,0.2899309992790222,0.296875,0.2777779996395111,0.28125,115041600.0 1991-08-20,0.28732600808143616,0.296875,0.2847220003604889,0.2934029996395111,107323200.0 1991-08-21,0.30729201436042786,0.3090279996395111,0.2890630066394806,0.2899309992790222,194616000.0 1991-08-22,0.3133679926395416,0.31423598527908325,0.3090279996395111,0.3090279996395111,89150400.0 1991-08-23,0.31770798563957214,0.3211809992790222,0.3090279996395111,0.31076401472091675,101217600.0 1991-08-26,0.31770798563957214,0.32291701436042786,0.3125,0.31770798563957214,37886400.0 1991-08-27,0.3159720003604889,0.3194440007209778,0.3090279996395111,0.31770798563957214,42969600.0 1991-08-28,0.3194440007209778,0.3211809992790222,0.3125,0.3159720003604889,28051200.0 1991-08-29,0.31770798563957214,0.32204899191856384,0.31423598527908325,0.3194440007209778,38764800.0 1991-08-30,0.31510400772094727,0.31770798563957214,0.3125,0.31423598527908325,25675200.0 1991-09-03,0.31076401472091675,0.3159720003604889,0.30729201436042786,0.31076401472091675,14140800.0 1991-09-04,0.29861098527908325,0.31076401472091675,0.29513901472091675,0.31076401472091675,58478400.0 1991-09-05,0.2934029996395111,0.296875,0.2847220003604889,0.2934029996395111,83476800.0 1991-09-06,0.2934029996395111,0.296875,0.2899309992790222,0.2934029996395111,52372800.0 1991-09-09,0.30295100808143616,0.3038190007209778,0.2934029996395111,0.2934029996395111,33292800.0 1991-09-10,0.30208298563957214,0.3090279996395111,0.3003470003604889,0.3038190007209778,81489600.0 1991-09-11,0.3055559992790222,0.3055559992790222,0.29861098527908325,0.3038190007209778,37396800.0 1991-09-12,0.3125,0.3159720003604889,0.30729201436042786,0.30729201436042786,76190400.0 1991-09-13,0.3055559992790222,0.31423598527908325,0.3038190007209778,0.31423598527908325,64152000.0 1991-09-16,0.29861098527908325,0.30729201436042786,0.2934029996395111,0.3055559992790222,30283200.0 1991-09-17,0.29861098527908325,0.3003470003604889,0.2934029996395111,0.296875,33220800.0 1991-09-18,0.3055559992790222,0.30729201436042786,0.2934029996395111,0.2934029996395111,29865600.0 1991-09-19,0.31076401472091675,0.3125,0.3038190007209778,0.3038190007209778,63820800.0 1991-09-20,0.3133679926395416,0.31770798563957214,0.31076401472091675,0.3125,78379200.0 1991-09-23,0.3125,0.31423598527908325,0.3090279996395111,0.31423598527908325,84931200.0 1991-09-24,0.3116320073604584,0.3159720003604889,0.3090279996395111,0.3125,97977600.0 1991-09-25,0.3003470003604889,0.3125,0.3003470003604889,0.3125,55497600.0 1991-09-26,0.27951401472091675,0.2881940007209778,0.27951401472091675,0.2881940007209778,206366400.0 1991-09-27,0.2777779996395111,0.2881940007209778,0.2743059992790222,0.2777779996395111,152308800.0 1991-09-30,0.2847220003604889,0.28645798563957214,0.2725690007209778,0.27604201436042786,77169600.0 1991-10-01,0.2934029996395111,0.29861098527908325,0.28385400772094727,0.2881940007209778,80798400.0 1991-10-02,0.28645798563957214,0.2934029996395111,0.2821179926395416,0.2934029996395111,114984000.0 1991-10-03,0.27951401472091675,0.2899309992790222,0.27951401472091675,0.28645798563957214,53208000.0 1991-10-04,0.28645798563957214,0.2881940007209778,0.27951401472091675,0.28298598527908325,44568000.0 1991-10-07,0.2890630066394806,0.29166701436042786,0.2847220003604889,0.2847220003604889,50400000.0 1991-10-08,0.2899309992790222,0.2899309992790222,0.28298598527908325,0.2881940007209778,78883200.0 1991-10-09,0.2725690007209778,0.2899309992790222,0.27083298563957214,0.28645798563957214,118166400.0 1991-10-10,0.2699649930000305,0.2777779996395111,0.2586809992790222,0.2743059992790222,162345600.0 1991-10-11,0.2821179926395416,0.28645798563957214,0.2690970003604889,0.2690970003604889,130147200.0 1991-10-14,0.29513901472091675,0.29861098527908325,0.28125,0.28298598527908325,66096000.0 1991-10-15,0.3055559992790222,0.3055559992790222,0.296875,0.296875,112593600.0 1991-10-16,0.3125,0.3159720003604889,0.3038190007209778,0.3055559992790222,150825600.0 1991-10-17,0.3125,0.3194440007209778,0.30729201436042786,0.31076401472091675,150595200.0 1991-10-18,0.3116320073604584,0.31770798563957214,0.31076401472091675,0.31423598527908325,64540800.0 1991-10-21,0.30729201436042786,0.31770798563957214,0.3055559992790222,0.3116320073604584,60883200.0 1991-10-22,0.31423598527908325,0.3159720003604889,0.3090279996395111,0.3090279996395111,45777600.0 1991-10-23,0.3159720003604889,0.31770798563957214,0.31076401472091675,0.31510400772094727,30384000.0 1991-10-24,0.30642399191856384,0.3194440007209778,0.3003470003604889,0.31770798563957214,113961600.0 1991-10-25,0.30208298563957214,0.3055559992790222,0.296875,0.3038190007209778,84772800.0 1991-10-28,0.31423598527908325,0.31770798563957214,0.3038190007209778,0.30729201436042786,61545600.0 1991-10-29,0.31510400772094727,0.31770798563957214,0.3090279996395111,0.3159720003604889,53208000.0 1991-10-30,0.32986098527908325,0.33333298563957214,0.3159720003604889,0.31770798563957214,166032000.0 1991-10-31,0.33854201436042786,0.34375,0.328125,0.32986098527908325,131472000.0 1991-11-01,0.328125,0.33854201436042786,0.32638901472091675,0.33854201436042786,96595200.0 1991-11-04,0.3289929926395416,0.3315970003604889,0.3246529996395111,0.328125,41385600.0 1991-11-05,0.3368059992790222,0.3402779996395111,0.3289929926395416,0.3315970003604889,117590400.0 1991-11-06,0.33854201436042786,0.34201401472091675,0.33333298563957214,0.33854201436042786,59486400.0 1991-11-07,0.3628470003604889,0.36458298563957214,0.35416701436042786,0.36111098527908325,230428800.0 1991-11-08,0.36979201436042786,0.37673598527908325,0.36458298563957214,0.3663190007209778,133243200.0 1991-11-11,0.3663190007209778,0.3715279996395111,0.36458298563957214,0.3715279996395111,24912000.0 1991-11-12,0.3706600069999695,0.37326401472091675,0.3680559992790222,0.36892399191856384,90777600.0 1991-11-13,0.38020798563957214,0.3819440007209778,0.3680559992790222,0.3680559992790222,95860800.0 1991-11-14,0.37673598527908325,0.3836809992790222,0.37673598527908325,0.3819440007209778,35726400.0 1991-11-15,0.3559029996395111,0.3819440007209778,0.3559029996395111,0.375,93297600.0 1991-11-18,0.359375,0.36111098527908325,0.3472220003604889,0.35677099227905273,96681600.0 1991-11-19,0.34895798563957214,0.35416701436042786,0.3368059992790222,0.35416701436042786,117950400.0 1991-11-20,0.34548598527908325,0.35416701436042786,0.34375,0.3506940007209778,41976000.0 1991-11-21,0.34895798563957214,0.3524309992790222,0.34548598527908325,0.34548598527908325,38462400.0 1991-11-22,0.34201401472091675,0.34895798563957214,0.33333298563957214,0.3472220003604889,70257600.0 1991-11-25,0.33854201436042786,0.3472220003604889,0.3350690007209778,0.34375,52977600.0 1991-11-26,0.34114599227905273,0.34375,0.3368059992790222,0.34375,45100800.0 1991-11-27,0.34375,0.34895798563957214,0.3402779996395111,0.34201401472091675,32832000.0 1991-11-29,0.34375,0.3472220003604889,0.3402779996395111,0.34375,24264000.0 1991-12-02,0.359375,0.36458298563957214,0.3368059992790222,0.3402779996395111,63518400.0 1991-12-03,0.3680559992790222,0.3715279996395111,0.35763901472091675,0.36111098527908325,55310400.0 1991-12-04,0.3819440007209778,0.3871529996395111,0.3680559992790222,0.3715279996395111,93542400.0 1991-12-05,0.375,0.3940970003604889,0.37326401472091675,0.38020798563957214,85406400.0 1991-12-06,0.37239599227905273,0.38020798563957214,0.3680559992790222,0.375,58420800.0 1991-12-09,0.3784720003604889,0.3819440007209778,0.37326401472091675,0.375,82382400.0 1991-12-10,0.375,0.3819440007209778,0.37326401472091675,0.3784720003604889,37915200.0 1991-12-11,0.375,0.38020798563957214,0.3680559992790222,0.3784720003604889,47563200.0 1991-12-12,0.3784720003604889,0.3819440007209778,0.37326401472091675,0.375,47592000.0 1991-12-13,0.38107600808143616,0.3871529996395111,0.38020798563957214,0.3819440007209778,81475200.0 1991-12-16,0.38888901472091675,0.39236098527908325,0.38020798563957214,0.3836809992790222,76233600.0 1991-12-17,0.38888901472091675,0.39236098527908325,0.38888901472091675,0.39236098527908325,44553600.0 1991-12-18,0.3949649930000305,0.3993059992790222,0.3871529996395111,0.3871529996395111,110203200.0 1991-12-19,0.38888901472091675,0.3940970003604889,0.3871529996395111,0.3940970003604889,56808000.0 1991-12-20,0.3819440007209778,0.3940970003604889,0.38020798563957214,0.3940970003604889,67334400.0 1991-12-23,0.39236098527908325,0.3940970003604889,0.38020798563957214,0.3819440007209778,159868800.0 1991-12-24,0.41145798563957214,0.4149309992790222,0.39236098527908325,0.3940970003604889,84873600.0 1991-12-26,0.44270798563957214,0.44791701436042786,0.4149309992790222,0.4149309992790222,123105600.0 1991-12-27,0.4461809992790222,0.4496529996395111,0.43576401472091675,0.4444440007209778,74577600.0 1991-12-30,0.4652779996395111,0.46875,0.4496529996395111,0.45486098527908325,74620800.0 1991-12-31,0.4600690007209778,0.47395798563957214,0.453125,0.4722220003604889,106272000.0 1992-01-02,0.4565970003604889,0.4600690007209778,0.44791701436042786,0.45486098527908325,76334400.0 1992-01-03,0.4652779996395111,0.4652779996395111,0.4496529996395111,0.4565970003604889,65059200.0 1992-01-06,0.46701401472091675,0.46701401472091675,0.45486098527908325,0.46354201436042786,47577600.0 1992-01-07,0.48611098527908325,0.48958298563957214,0.4618059992790222,0.4652779996395111,112651200.0 1992-01-08,0.5086809992790222,0.515625,0.4809029996395111,0.484375,158097600.0 1992-01-09,0.5112850069999695,0.5225690007209778,0.5104169845581055,0.5138890147209167,116467200.0 1992-01-10,0.5017359852790833,0.5121530294418335,0.48263901472091675,0.5121530294418335,129456000.0 1992-01-13,0.5069440007209778,0.5138890147209167,0.5034719705581665,0.5069440007209778,68688000.0 1992-01-14,0.5052080154418945,0.5104169845581055,0.4913190007209778,0.5052080154418945,107510400.0 1992-01-15,0.5190969705581665,0.5243059992790222,0.5,0.5052080154418945,110908800.0 1992-01-16,0.5269100069999695,0.5381940007209778,0.515625,0.5190969705581665,148075200.0 1992-01-17,0.5208330154418945,0.5347219705581665,0.515625,0.5329859852790833,94233600.0 1992-01-20,0.4878470003604889,0.5225690007209778,0.484375,0.5208330154418945,107798400.0 1992-01-21,0.4652779996395111,0.484375,0.4618059992790222,0.4809029996395111,213494400.0 1992-01-22,0.5034719705581665,0.5069440007209778,0.47048598527908325,0.4722220003604889,201902400.0 1992-01-23,0.5121530294418335,0.5190969705581665,0.5034719705581665,0.5086809992790222,166924800.0 1992-01-24,0.5138890147209167,0.5208330154418945,0.5069440007209778,0.5121530294418335,96480000.0 1992-01-27,0.5173609852790833,0.5243059992790222,0.5121530294418335,0.515625,59529600.0 1992-01-28,0.5182290077209473,0.5260419845581055,0.515625,0.5208330154418945,62438400.0 1992-01-29,0.5069440007209778,0.5260419845581055,0.5052080154418945,0.5173609852790833,124113600.0 1992-01-30,0.5173609852790833,0.5190969705581665,0.5069440007209778,0.5086809992790222,48470400.0 1992-01-31,0.5217009782791138,0.53125,0.5121530294418335,0.5173609852790833,89971200.0 1992-02-03,0.547743022441864,0.5520830154418945,0.5225690007209778,0.5243059992790222,129744000.0 1992-02-04,0.5590280294418335,0.5607640147209167,0.5434030294418335,0.5503469705581665,113328000.0 1992-02-05,0.5755209922790527,0.5798609852790833,0.5590280294418335,0.5607640147209167,128822400.0 1992-02-06,0.5850690007209778,0.6024309992790222,0.5763890147209167,0.5763890147209167,148046400.0 1992-02-07,0.59375,0.6059030294418335,0.5833330154418945,0.6024309992790222,184075200.0 1992-02-10,0.5833330154418945,0.59375,0.5763890147209167,0.59375,90921600.0 1992-02-11,0.5763890147209167,0.5833330154418945,0.5642359852790833,0.5833330154418945,96595200.0 1992-02-12,0.59375,0.5972219705581665,0.5746530294418335,0.5798609852790833,90720000.0 1992-02-13,0.5920140147209167,0.6041669845581055,0.5850690007209778,0.59375,104083200.0 1992-02-14,0.5850690007209778,0.5920140147209167,0.5833330154418945,0.5902780294418335,63950400.0 1992-02-18,0.5720490217208862,0.5989580154418945,0.5711809992790222,0.59375,105235200.0 1992-02-19,0.5677080154418945,0.5763890147209167,0.5590280294418335,0.5711809992790222,173419200.0 1992-02-20,0.5807290077209473,0.5850690007209778,0.5642359852790833,0.5694440007209778,79430400.0 1992-02-21,0.5659719705581665,0.5815969705581665,0.5659719705581665,0.5815969705581665,59961600.0 1992-02-24,0.5555559992790222,0.5677080154418945,0.5538190007209778,0.5659719705581665,120384000.0 1992-02-25,0.5512149930000305,0.5572919845581055,0.5399309992790222,0.5555559992790222,121392000.0 1992-02-26,0.577256977558136,0.5833330154418945,0.5520830154418945,0.5520830154418945,100814400.0 1992-02-27,0.5729169845581055,0.5815969705581665,0.5711809992790222,0.5798609852790833,31420800.0 1992-02-28,0.5659719705581665,0.577256977558136,0.5625,0.5711809992790222,41328000.0 1992-03-02,0.5625,0.5659719705581665,0.5538190007209778,0.5659719705581665,43300800.0 1992-03-03,0.5590280294418335,0.5729169845581055,0.5581600069999695,0.5625,73800000.0 1992-03-04,0.5555559992790222,0.5625,0.5520830154418945,0.5572919845581055,61171200.0 1992-03-05,0.5486109852790833,0.5520830154418945,0.5364580154418945,0.5520830154418945,66052800.0 1992-03-06,0.5416669845581055,0.5538190007209778,0.5364580154418945,0.5451390147209167,80712000.0 1992-03-09,0.546875,0.5529509782791138,0.5416669845581055,0.546875,75715200.0 1992-03-10,0.5590280294418335,0.5642359852790833,0.5451390147209167,0.5486109852790833,60206400.0 1992-03-11,0.546875,0.5625,0.5434030294418335,0.5590280294418335,57801600.0 1992-03-12,0.5494790077209473,0.5520830154418945,0.5364580154418945,0.546875,94795200.0 1992-03-13,0.5503469705581665,0.5590280294418335,0.5503469705581665,0.5555559992790222,56073600.0 1992-03-16,0.5494790077209473,0.5520830154418945,0.5434030294418335,0.5503469705581665,38923200.0 1992-03-17,0.5711809992790222,0.5746530294418335,0.5520830154418945,0.5538190007209778,98179200.0 1992-03-18,0.5815969705581665,0.5850690007209778,0.5694440007209778,0.5729169845581055,79012800.0 1992-03-19,0.5755209922790527,0.5833330154418945,0.5746530294418335,0.5798609852790833,34588800.0 1992-03-20,0.5755209922790527,0.5798609852790833,0.5711809992790222,0.5763890147209167,58536000.0 1992-03-23,0.5625,0.5902780294418335,0.5555559992790222,0.5798609852790833,49644000.0 1992-03-24,0.5694440007209778,0.5694440007209778,0.5590280294418335,0.5625,46339200.0 1992-03-25,0.59375,0.5972219705581665,0.5659719705581665,0.5729169845581055,53560800.0 1992-03-26,0.5868059992790222,0.5972219705581665,0.5694440007209778,0.5972219705581665,51681600.0 1992-03-27,0.5416669845581055,0.5868059992790222,0.5416669845581055,0.5798609852790833,85572000.0 1992-03-30,0.5416669845581055,0.5625,0.5416669845581055,0.5486109852790833,54424800.0 1992-03-31,0.5486109852790833,0.5659719705581665,0.5416669845581055,0.5416669845581055,56397600.0 1992-04-01,0.5625,0.5625,0.5381940007209778,0.5381940007209778,55425600.0 1992-04-02,0.5538190007209778,0.5798609852790833,0.5520830154418945,0.5625,55749600.0 1992-04-03,0.5555559992790222,0.5659719705581665,0.5451390147209167,0.5520830154418945,36259200.0 1992-04-06,0.5729169845581055,0.5833330154418945,0.5625,0.5659719705581665,42660000.0 1992-04-07,0.53125,0.5798609852790833,0.5277780294418335,0.5763890147209167,90756000.0 1992-04-08,0.53125,0.5381940007209778,0.48611098527908325,0.5277780294418335,141242400.0 1992-04-09,0.5538190007209778,0.5659719705581665,0.5208330154418945,0.5347219705581665,114775200.0 1992-04-10,0.5208330154418945,0.5694440007209778,0.5173609852790833,0.5590280294418335,96076800.0 1992-04-13,0.5277780294418335,0.5381940007209778,0.5173609852790833,0.5208330154418945,49010400.0 1992-04-14,0.5520830154418945,0.5659719705581665,0.5277780294418335,0.5347219705581665,64663200.0 1992-04-15,0.5520830154418945,0.5659719705581665,0.5486109852790833,0.5555559992790222,51566400.0 1992-04-16,0.5364580154418945,0.5555559992790222,0.53125,0.5486109852790833,64353600.0 1992-04-20,0.5173609852790833,0.53125,0.5034719705581665,0.53125,62920800.0 1992-04-21,0.5034719705581665,0.5173609852790833,0.4965279996395111,0.5138890147209167,57009600.0 1992-04-22,0.5173609852790833,0.5277780294418335,0.5,0.5069440007209778,77464800.0 1992-04-23,0.5052080154418945,0.5243059992790222,0.5,0.5208330154418945,78055200.0 1992-04-24,0.5069440007209778,0.5069440007209778,0.4930559992790222,0.5069440007209778,52934400.0 1992-04-27,0.4930559992790222,0.5173609852790833,0.4930559992790222,0.5,58831200.0 1992-04-28,0.47395798563957214,0.4965279996395111,0.45833298563957214,0.4722220003604889,128721600.0 1992-04-29,0.4930559992790222,0.4930559992790222,0.4722220003604889,0.4722220003604889,85183200.0 1992-04-30,0.5069440007209778,0.5243059992790222,0.48958298563957214,0.4965279996395111,75031200.0 1992-05-01,0.5121530294418335,0.5208330154418945,0.5069440007209778,0.5104169845581055,62236800.0 1992-05-04,0.5243059992790222,0.5416669845581055,0.5138890147209167,0.5208330154418945,40219200.0 1992-05-05,0.5399309992790222,0.5520830154418945,0.5243059992790222,0.5277780294418335,55900800.0 1992-05-06,0.5399309992790222,0.5486109852790833,0.5381940007209778,0.5451390147209167,44424000.0 1992-05-07,0.53125,0.5486109852790833,0.5243059992790222,0.5451390147209167,42098400.0 1992-05-08,0.5381940007209778,0.5451390147209167,0.5243059992790222,0.5347219705581665,56138400.0 1992-05-11,0.5503469705581665,0.5625,0.5416669845581055,0.5486109852790833,53841600.0 1992-05-12,0.5451390147209167,0.5555559992790222,0.5347219705581665,0.5555559992790222,103795200.0 1992-05-13,0.53125,0.5451390147209167,0.5243059992790222,0.5451390147209167,84384000.0 1992-05-14,0.5590280294418335,0.5625,0.5416669845581055,0.5520830154418945,284904000.0 1992-05-15,0.5677080154418945,0.5729169845581055,0.5486109852790833,0.5520830154418945,118036800.0 1992-05-18,0.5798609852790833,0.5868059992790222,0.5694440007209778,0.5694440007209778,72410400.0 1992-05-19,0.5833330154418945,0.5902780294418335,0.5694440007209778,0.5763890147209167,49881600.0 1992-05-20,0.5868059992790222,0.5868059992790222,0.5763890147209167,0.5868059992790222,67104000.0 1992-05-21,0.5763890147209167,0.5868059992790222,0.5694440007209778,0.5868059992790222,74700000.0 1992-05-22,0.5729169845581055,0.5798609852790833,0.5729169845581055,0.5729169845581055,31327200.0 1992-05-26,0.5694440007209778,0.5763890147209167,0.5555559992790222,0.5763890147209167,52048800.0 1992-05-27,0.5694440007209778,0.5763890147209167,0.5659719705581665,0.5694440007209778,47080800.0 1992-05-28,0.5902780294418335,0.59375,0.5694440007209778,0.5729169845581055,83044800.0 1992-05-29,0.6354169845581055,0.6354169845581055,0.5833330154418945,0.5833330154418945,158443200.0 1992-06-01,0.6736109852790833,0.6736109852790833,0.6215280294418335,0.6284719705581665,133718400.0 1992-06-02,0.65625,0.6736109852790833,0.6527780294418335,0.6736109852790833,71604000.0 1992-06-03,0.6493059992790222,0.6597219705581665,0.6423609852790833,0.6597219705581665,52732800.0 1992-06-04,0.6527780294418335,0.6597219705581665,0.6388890147209167,0.6423609852790833,57535200.0 1992-06-05,0.6423609852790833,0.6666669845581055,0.6371530294418335,0.6666669845581055,43884000.0 1992-06-08,0.6458330154418945,0.6493059992790222,0.6388890147209167,0.6388890147209167,39254400.0 1992-06-09,0.6388890147209167,0.6493059992790222,0.6319440007209778,0.6493059992790222,73648800.0 1992-06-10,0.6354169845581055,0.6458330154418945,0.6354169845581055,0.6354169845581055,74541600.0 1992-06-11,0.6423609852790833,0.6493059992790222,0.6180559992790222,0.6354169845581055,97912800.0 1992-06-12,0.6527780294418335,0.6631940007209778,0.6388890147209167,0.6388890147209167,37742400.0 1992-06-15,0.6545140147209167,0.6597219705581665,0.6458330154418945,0.6493059992790222,35964000.0 1992-06-16,0.640625,0.6597219705581665,0.6388890147209167,0.6527780294418335,59724000.0 1992-06-17,0.6145830154418945,0.6423609852790833,0.6076390147209167,0.6388890147209167,120312000.0 1992-06-18,0.5972219705581665,0.6180559992790222,0.5972219705581665,0.6111109852790833,93780000.0 1992-06-19,0.6111109852790833,0.6215280294418335,0.5972219705581665,0.6076390147209167,65080800.0 1992-06-22,0.6076390147209167,0.6145830154418945,0.59375,0.6111109852790833,53719200.0 1992-06-23,0.6319440007209778,0.6423609852790833,0.6145830154418945,0.6180559992790222,74628000.0 1992-06-24,0.6371530294418335,0.6458330154418945,0.6284719705581665,0.6319440007209778,57009600.0 1992-06-25,0.6267359852790833,0.65625,0.6180559992790222,0.6493059992790222,81914400.0 1992-06-26,0.6232640147209167,0.6336809992790222,0.6145830154418945,0.625,39988800.0 1992-06-29,0.65625,0.65625,0.6215280294418335,0.6215280294418335,60984000.0 1992-06-30,0.6527780294418335,0.6579859852790833,0.6423609852790833,0.65625,67824000.0 1992-07-01,0.6770830154418945,0.6805559992790222,0.6423609852790833,0.6527780294418335,91735200.0 1992-07-02,0.6631940007209778,0.6840280294418335,0.65625,0.6805559992790222,103564800.0 1992-07-06,0.6736109852790833,0.6736109852790833,0.6527780294418335,0.6597219705581665,36648000.0 1992-07-07,0.6336809992790222,0.6736109852790833,0.6319440007209778,0.6736109852790833,115768800.0 1992-07-08,0.6354169845581055,0.6423609852790833,0.6145830154418945,0.6319440007209778,137376000.0 1992-07-09,0.6527780294418335,0.6527780294418335,0.6284719705581665,0.6284719705581665,52855200.0 1992-07-10,0.6493059992790222,0.6614580154418945,0.6423609852790833,0.6527780294418335,30765600.0 1992-07-13,0.6527780294418335,0.6666669845581055,0.6458330154418945,0.6493059992790222,43819200.0 1992-07-14,0.6736109852790833,0.6770830154418945,0.6527780294418335,0.6527780294418335,39132000.0 1992-07-15,0.6892359852790833,0.6944440007209778,0.6666669845581055,0.6736109852790833,69912000.0 1992-07-16,0.6909719705581665,0.7083330154418945,0.6805559992790222,0.6875,76593600.0 1992-07-17,0.6840280294418335,0.6909719705581665,0.6631940007209778,0.6840280294418335,58644000.0 1992-07-20,0.6909719705581665,0.6979169845581055,0.6666669845581055,0.6701390147209167,32263200.0 1992-07-21,0.7048609852790833,0.7118059992790222,0.6909719705581665,0.6944440007209778,46396800.0 1992-07-22,0.6805559992790222,0.7222219705581665,0.6805559992790222,0.7013890147209167,105890400.0 1992-07-23,0.6979169845581055,0.7013890147209167,0.6805559992790222,0.6805559992790222,54064800.0 1992-07-24,0.71875,0.7256940007209778,0.6909719705581665,0.6944440007209778,54136800.0 1992-07-27,0.7048609852790833,0.7222219705581665,0.6979169845581055,0.7152780294418335,39808800.0 1992-07-28,0.7222219705581665,0.7256940007209778,0.6979169845581055,0.7048609852790833,35920800.0 1992-07-29,0.7291669845581055,0.7430559992790222,0.7222219705581665,0.7256940007209778,71179200.0 1992-07-30,0.7309030294418335,0.7326390147209167,0.71875,0.7222219705581665,29649600.0 1992-07-31,0.7413190007209778,0.7465280294418335,0.7222219705581665,0.7326390147209167,45273600.0 1992-08-03,0.7395830154418945,0.7465280294418335,0.7326390147209167,0.7395830154418945,32522400.0 1992-08-04,0.7395830154418945,0.7430559992790222,0.7291669845581055,0.7361109852790833,37836000.0 1992-08-05,0.7222219705581665,0.7430559992790222,0.7152780294418335,0.7361109852790833,65203200.0 1992-08-06,0.6961809992790222,0.71875,0.6944440007209778,0.7152780294418335,69170400.0 1992-08-07,0.6961809992790222,0.7118059992790222,0.6840280294418335,0.6909719705581665,64180800.0 1992-08-10,0.7100690007209778,0.71875,0.6875,0.6875,63345600.0 1992-08-11,0.7152780294418335,0.7152780294418335,0.6944440007209778,0.7083330154418945,49903200.0 1992-08-12,0.6979169845581055,0.71875,0.6979169845581055,0.7152780294418335,35467200.0 1992-08-13,0.6892359852790833,0.7048609852790833,0.6840280294418335,0.6979169845581055,147067200.0 1992-08-14,0.6805559992790222,0.703125,0.65625,0.7013890147209167,229356000.0 1992-08-17,0.6822919845581055,0.6875,0.6736109852790833,0.6805559992790222,66787200.0 1992-08-18,0.6805559992790222,0.6840280294418335,0.6701390147209167,0.6770830154418945,60595200.0 1992-08-19,0.6805559992790222,0.6979169845581055,0.6770830154418945,0.6805559992790222,61185600.0 1992-08-20,0.6805559992790222,0.6840280294418335,0.6631940007209778,0.6770830154418945,71877600.0 1992-08-21,0.65625,0.6875,0.6527780294418335,0.6805559992790222,85428000.0 1992-08-24,0.625,0.65625,0.6215280294418335,0.6527780294418335,81547200.0 1992-08-25,0.6475690007209778,0.6493059992790222,0.6145830154418945,0.625,91375200.0 1992-08-26,0.6527780294418335,0.6597219705581665,0.6423609852790833,0.6493059992790222,63684000.0 1992-08-27,0.6458330154418945,0.6631940007209778,0.6458330154418945,0.65625,62776800.0 1992-08-28,0.6440969705581665,0.6527780294418335,0.6388890147209167,0.6458330154418945,20052000.0 1992-08-31,0.6510419845581055,0.6527780294418335,0.6284719705581665,0.6458330154418945,45252000.0 1992-09-01,0.6701390147209167,0.6770830154418945,0.6493059992790222,0.6493059992790222,52862400.0 1992-09-02,0.6944440007209778,0.6979169845581055,0.6701390147209167,0.6736109852790833,144914400.0 1992-09-03,0.6979169845581055,0.7083330154418945,0.6909719705581665,0.6944440007209778,104061600.0 1992-09-04,0.6979169845581055,0.7048609852790833,0.6944440007209778,0.6979169845581055,45756000.0 1992-09-08,0.6996530294418335,0.7083330154418945,0.6944440007209778,0.6944440007209778,54597600.0 1992-09-09,0.7222219705581665,0.7256940007209778,0.6944440007209778,0.6944440007209778,75060000.0 1992-09-10,0.7430559992790222,0.75,0.7222219705581665,0.7222219705581665,89899200.0 1992-09-11,0.7413190007209778,0.7604169845581055,0.7395830154418945,0.7430559992790222,44359200.0 1992-09-14,0.7569440007209778,0.7673609852790833,0.7465280294418335,0.7534719705581665,79696800.0 1992-09-15,0.7395830154418945,0.7604169845581055,0.7378469705581665,0.7534719705581665,62712000.0 1992-09-16,0.7291669845581055,0.7534719705581665,0.7256940007209778,0.7361109852790833,81741600.0 1992-09-17,0.7430559992790222,0.7534719705581665,0.7256940007209778,0.7326390147209167,52452000.0 1992-09-18,0.7569440007209778,0.7569440007209778,0.7361109852790833,0.7430559992790222,36964800.0 1992-09-21,0.7743059992790222,0.7743059992790222,0.75,0.7569440007209778,52272000.0 1992-09-22,0.7638890147209167,0.78125,0.7569440007209778,0.7777780294418335,62884800.0 1992-09-23,0.7534719705581665,0.7638890147209167,0.7430559992790222,0.7604169845581055,46555200.0 1992-09-24,0.7725690007209778,0.7777780294418335,0.7534719705581665,0.7604169845581055,64281600.0 1992-09-25,0.7395830154418945,0.78125,0.7326390147209167,0.7777780294418335,82749600.0 1992-09-28,0.7152780294418335,0.7395830154418945,0.7048609852790833,0.7395830154418945,120650400.0 1992-09-29,0.7361109852790833,0.7430559992790222,0.7083330154418945,0.7152780294418335,71798400.0 1992-09-30,0.734375,0.7395830154418945,0.7256940007209778,0.7395830154418945,20181600.0 1992-10-01,0.7395830154418945,0.7430559992790222,0.7256940007209778,0.7361109852790833,55612800.0 1992-10-02,0.7118059992790222,0.7430559992790222,0.7083330154418945,0.7395830154418945,70034400.0 1992-10-05,0.7100690007209778,0.7118059992790222,0.6666669845581055,0.7048609852790833,133761600.0 1992-10-06,0.7291669845581055,0.7361109852790833,0.7048609852790833,0.7152780294418335,89244000.0 1992-10-07,0.7361109852790833,0.7534719705581665,0.7256940007209778,0.7326390147209167,67219200.0 1992-10-08,0.7586809992790222,0.7604169845581055,0.7465280294418335,0.7534719705581665,91087200.0 1992-10-09,0.75,0.7604169845581055,0.7430559992790222,0.7569440007209778,53042400.0 1992-10-12,0.7604169845581055,0.7673609852790833,0.7465280294418335,0.7534719705581665,32752800.0 1992-10-13,0.7621530294418335,0.7673609852790833,0.7534719705581665,0.7569440007209778,39384000.0 1992-10-14,0.7638890147209167,0.7743059992790222,0.7604169845581055,0.7638890147209167,47728800.0 1992-10-15,0.7708330154418945,0.7708330154418945,0.7569440007209778,0.7569440007209778,52207200.0 1992-10-16,0.7899309992790222,0.8020830154418945,0.7673609852790833,0.7708330154418945,114040800.0 1992-10-19,0.8020830154418945,0.8159719705581665,0.7881940007209778,0.7951390147209167,82814400.0 1992-10-20,0.8055559992790222,0.8159719705581665,0.7916669845581055,0.8055559992790222,87537600.0 1992-10-21,0.8107640147209167,0.8159719705581665,0.7951390147209167,0.8055559992790222,37173600.0 1992-10-22,0.8211809992790222,0.8263890147209167,0.8090280294418335,0.8159719705581665,55857600.0 1992-10-23,0.8125,0.8298609852790833,0.8125,0.8229169845581055,36057600.0 1992-10-26,0.8263890147209167,0.8263890147209167,0.8072919845581055,0.8125,45770400.0 1992-10-27,0.8125,0.8298609852790833,0.8020830154418945,0.8298609852790833,81367200.0 1992-10-28,0.8333330154418945,0.8333330154418945,0.8020830154418945,0.8090280294418335,53985600.0 1992-10-29,0.8472219705581665,0.8541669845581055,0.8333330154418945,0.8368059992790222,63576000.0 1992-10-30,0.8333330154418945,0.8506940007209778,0.8229169845581055,0.8506940007209778,56865600.0 1992-11-02,0.8506940007209778,0.8506940007209778,0.8333330154418945,0.8402780294418335,43545600.0 1992-11-03,0.8506940007209778,0.8576390147209167,0.8402780294418335,0.8506940007209778,48693600.0 1992-11-04,0.8541669845581055,0.8680559992790222,0.84375,0.8472219705581665,50817600.0 1992-11-05,0.8923609852790833,0.8923609852790833,0.8576390147209167,0.8576390147209167,111441600.0 1992-11-06,0.9131940007209778,0.9166669845581055,0.8819440007209778,0.8923609852790833,107071200.0 1992-11-09,0.921875,0.9444440007209778,0.9097219705581665,0.9131940007209778,187488000.0 1992-11-10,0.9722219705581665,0.9756940007209778,0.9097219705581665,0.9236109852790833,247557600.0 1992-11-11,0.9791669845581055,1.0104169845581055,0.96875,0.9722219705581665,170517600.0 1992-11-12,0.9913190007209778,0.9965280294418335,0.9444440007209778,0.9791669845581055,154087200.0 1992-11-13,0.9791669845581055,0.9930559992790222,0.96875,0.9895830154418945,98884800.0 1992-11-16,0.9670140147209167,0.9791669845581055,0.9583330154418945,0.9756940007209778,56880000.0 1992-11-17,0.9513890147209167,0.96875,0.9409719705581665,0.9652780294418335,103010400.0 1992-11-18,0.9861109852790833,0.9895830154418945,0.9444440007209778,0.9479169845581055,61250400.0 1992-11-19,1.0,1.0208330154418945,0.9861109852790833,0.9895830154418945,89625600.0 1992-11-20,1.0277780294418335,1.0416669845581055,0.9965280294418335,0.9965280294418335,79804800.0 1992-11-23,1.013888955116272,1.0208330154418945,1.0,1.017361044883728,86860800.0 1992-11-24,1.0520830154418945,1.0520830154418945,1.013888955116272,1.017361044883728,74620800.0 1992-11-25,1.038193941116333,1.0625,1.03125,1.0520830154418945,55224000.0 1992-11-27,1.038193941116333,1.0520830154418945,1.03125,1.038193941116333,22384800.0 1992-11-30,1.038193941116333,1.0416669845581055,1.0104169845581055,1.038193941116333,120830400.0 1992-12-01,1.029513955116272,1.038193941116333,1.017361044883728,1.032986044883728,75837600.0 1992-12-02,1.006943941116333,1.03125,0.9895830154418945,1.029513955116272,101066400.0 1992-12-03,1.0208330154418945,1.0208330154418945,0.9826390147209167,1.0034719705581665,96256800.0 1992-12-04,1.0347219705581665,1.038193941116333,1.017361044883728,1.0208330154418945,67680000.0 1992-12-07,1.0416669845581055,1.048611044883728,1.0347219705581665,1.0416669845581055,59925600.0 1992-12-08,1.03125,1.0416669845581055,1.024306058883667,1.0416669845581055,56556000.0 1992-12-09,1.024306058883667,1.0416669845581055,1.0104169845581055,1.03125,84463200.0 1992-12-10,1.017361044883728,1.0260419845581055,0.9930559992790222,1.017361044883728,56008800.0 1992-12-11,0.9965280294418335,1.013888955116272,0.9826390147209167,1.013888955116272,69429600.0 1992-12-14,0.9861109852790833,1.017361044883728,0.984375,0.9895830154418945,50882400.0 1992-12-15,0.9756940007209778,0.9861109852790833,0.9548609852790833,0.9861109852790833,115797600.0 1992-12-16,0.9652780294418335,0.9861109852790833,0.9583330154418945,0.9791669845581055,104464800.0 1992-12-17,1.0052080154418945,1.006943941116333,0.9652780294418335,0.96875,145706400.0 1992-12-18,1.013888955116272,1.0347219705581665,0.9965280294418335,1.006943941116333,103024800.0 1992-12-21,1.013888955116272,1.0277780294418335,0.9965280294418335,1.0104169845581055,80128800.0 1992-12-22,1.017361044883728,1.0277780294418335,1.0034719705581665,1.0208330154418945,74080800.0 1992-12-23,1.03125,1.0416669845581055,1.0208330154418945,1.024306058883667,68277600.0 1992-12-24,1.045138955116272,1.055556058883667,1.024306058883667,1.03125,49989600.0 1992-12-28,1.111111044883728,1.111111044883728,1.045138955116272,1.048611044883728,80956800.0 1992-12-29,1.076388955116272,1.1215280294418335,1.069443941116333,1.1145830154418945,108230400.0 1992-12-30,1.092013955116272,1.100693941116333,1.069443941116333,1.069443941116333,63626400.0 1992-12-31,1.092013955116272,1.1145830154418945,1.086806058883667,1.09375,43308000.0 1993-01-04,1.0833330154418945,1.09375,1.0590280294418335,1.09375,66960000.0 1993-01-05,1.1128469705581665,1.1145830154418945,1.079861044883728,1.0833330154418945,61070400.0 1993-01-06,1.140625,1.142361044883728,1.118056058883667,1.1215280294418335,71200800.0 1993-01-07,1.118056058883667,1.1527780294418335,1.1059030294418335,1.1527780294418335,101548800.0 1993-01-08,1.1284719705581665,1.1284719705581665,1.100693941116333,1.1145830154418945,107676000.0 1993-01-11,1.15625,1.1666669845581055,1.125,1.1284719705581665,67824000.0 1993-01-12,1.164931058883667,1.180556058883667,1.1458330154418945,1.15625,90230400.0 1993-01-13,1.196181058883667,1.21875,1.1597219705581665,1.163193941116333,129830400.0 1993-01-14,1.243056058883667,1.2465280294418335,1.201388955116272,1.204861044883728,153280800.0 1993-01-15,1.2065969705581665,1.2395830154418945,1.204861044883728,1.2291669845581055,119858400.0 1993-01-18,1.2378469705581665,1.243056058883667,1.194443941116333,1.201388955116272,75765600.0 1993-01-19,1.225693941116333,1.25,1.2152780294418335,1.236111044883728,98013600.0 1993-01-20,1.232638955116272,1.243056058883667,1.204861044883728,1.2291669845581055,83304000.0 1993-01-21,1.2847219705581665,1.2916669845581055,1.225693941116333,1.232638955116272,116438400.0 1993-01-22,1.279513955116272,1.3020830154418945,1.274306058883667,1.288193941116333,80704800.0 1993-01-25,1.295138955116272,1.305556058883667,1.263888955116272,1.28125,73173600.0 1993-01-26,1.2760419845581055,1.3159719705581665,1.2708330154418945,1.305556058883667,73360800.0 1993-01-27,1.2395830154418945,1.28125,1.2291669845581055,1.2777780294418335,124588800.0 1993-01-28,1.217013955116272,1.2395830154418945,1.2083330154418945,1.232638955116272,160876800.0 1993-01-29,1.2291669845581055,1.232638955116272,1.211806058883667,1.225693941116333,42429600.0 1993-02-01,1.2604169845581055,1.2708330154418945,1.236111044883728,1.2395830154418945,73872000.0 1993-02-02,1.2864580154418945,1.295138955116272,1.263888955116272,1.263888955116272,97473600.0 1993-02-03,1.28125,1.3090280294418335,1.256943941116333,1.295138955116272,77529600.0 1993-02-04,1.2690969705581665,1.2847219705581665,1.2395830154418945,1.2847219705581665,83253600.0 1993-02-05,1.232638955116272,1.2847219705581665,1.2152780294418335,1.25,205603200.0 1993-02-08,1.2222219705581665,1.2465280294418335,1.2152780294418335,1.232638955116272,131868000.0 1993-02-09,1.1909719705581665,1.243056058883667,1.1770830154418945,1.236111044883728,150444000.0 1993-02-10,1.2222219705581665,1.232638955116272,1.194443941116333,1.1979169845581055,131364000.0 1993-02-11,1.2152780294418335,1.236111044883728,1.2152780294418335,1.2291669845581055,46310400.0 1993-02-12,1.1996530294418335,1.2222219705581665,1.1909719705581665,1.21875,75916800.0 1993-02-16,1.1354169845581055,1.1909719705581665,1.1215280294418335,1.1909719705581665,228103200.0 1993-02-17,1.138888955116272,1.142361044883728,1.069443941116333,1.1354169845581055,309650400.0 1993-02-18,1.1909719705581665,1.1979169845581055,1.1284719705581665,1.15625,216511200.0 1993-02-19,1.180556058883667,1.201388955116272,1.1597219705581665,1.1979169845581055,82569600.0 1993-02-22,1.142361044883728,1.1979169845581055,1.142361044883728,1.180556058883667,97041600.0 1993-02-23,1.123263955116272,1.15625,1.0972219705581665,1.15625,141307200.0 1993-02-24,1.1840280294418335,1.1875,1.100693941116333,1.118056058883667,118555200.0 1993-02-25,1.204861044883728,1.2222219705581665,1.180556058883667,1.180556058883667,85680000.0 1993-02-26,1.21875,1.232638955116272,1.201388955116272,1.2083330154418945,68911200.0 1993-03-01,1.1909719705581665,1.2222219705581665,1.1840280294418335,1.2152780294418335,56433600.0 1993-03-02,1.2309030294418335,1.232638955116272,1.1770830154418945,1.1875,92714400.0 1993-03-03,1.256943941116333,1.2708330154418945,1.2291669845581055,1.2291669845581055,113997600.0 1993-03-04,1.28125,1.28125,1.2222219705581665,1.256943941116333,115754400.0 1993-03-05,1.2777780294418335,1.3020830154418945,1.263888955116272,1.28125,88603200.0 1993-03-08,1.256943941116333,1.28125,1.232638955116272,1.243056058883667,157291200.0 1993-03-09,1.2690969705581665,1.2847219705581665,1.243056058883667,1.256943941116333,79732800.0 1993-03-10,1.279513955116272,1.2847219705581665,1.2534719705581665,1.267361044883728,70603200.0 1993-03-11,1.305556058883667,1.3125,1.274306058883667,1.28125,83109600.0 1993-03-12,1.3090280294418335,1.3090280294418335,1.2777780294418335,1.2916669845581055,69249600.0 1993-03-15,1.329861044883728,1.3402780294418335,1.3125,1.3159719705581665,75823200.0 1993-03-16,1.319443941116333,1.3333330154418945,1.298611044883728,1.326388955116272,84412800.0 1993-03-17,1.28125,1.326388955116272,1.274306058883667,1.3159719705581665,116388000.0 1993-03-18,1.263888955116272,1.298611044883728,1.2534719705581665,1.28125,121888800.0 1993-03-19,1.241318941116333,1.267361044883728,1.2291669845581055,1.263888955116272,91605600.0 1993-03-22,1.194443941116333,1.2291669845581055,1.1875,1.2222219705581665,72392400.0 1993-03-23,1.1597219705581665,1.2291669845581055,1.1597219705581665,1.201388955116272,88588800.0 1993-03-24,1.1527780294418335,1.1875,1.125,1.1527780294418335,114548400.0 1993-03-25,1.25,1.256943941116333,1.163193941116333,1.1666669845581055,87624000.0 1993-03-26,1.256943941116333,1.2777780294418335,1.236111044883728,1.263888955116272,59227200.0 1993-03-29,1.2222219705581665,1.2847219705581665,1.2222219705581665,1.256943941116333,47390400.0 1993-03-30,1.2152780294418335,1.236111044883728,1.1666669845581055,1.236111044883728,86796000.0 1993-03-31,1.243056058883667,1.2777780294418335,1.2152780294418335,1.2291669845581055,51433200.0 1993-04-01,1.2291669845581055,1.2777780294418335,1.2222219705581665,1.25,55605600.0 1993-04-02,1.1770830154418945,1.2222219705581665,1.173611044883728,1.2083330154418945,67179600.0 1993-04-05,1.1909719705581665,1.201388955116272,1.173611044883728,1.180556058883667,56084400.0 1993-04-06,1.194443941116333,1.2152780294418335,1.180556058883667,1.2083330154418945,44049600.0 1993-04-07,1.243056058883667,1.25,1.180556058883667,1.1875,49255200.0 1993-04-08,1.211806058883667,1.263888955116272,1.2083330154418945,1.25,24512400.0 1993-04-12,1.2152780294418335,1.256943941116333,1.194443941116333,1.2291669845581055,42454800.0 1993-04-13,1.2604169845581055,1.2916669845581055,1.2152780294418335,1.2222219705581665,73267200.0 1993-04-14,1.2708330154418945,1.2777780294418335,1.236111044883728,1.256943941116333,38314800.0 1993-04-15,1.256943941116333,1.2708330154418945,1.25,1.2708330154418945,33681600.0 1993-04-16,1.236111044883728,1.2708330154418945,1.2152780294418335,1.263888955116272,58737600.0 1993-04-19,1.194443941116333,1.243056058883667,1.173611044883728,1.2291669845581055,65084400.0 1993-04-20,1.1597219705581665,1.201388955116272,1.125,1.201388955116272,75974400.0 1993-04-21,1.201388955116272,1.2152780294418335,1.1458330154418945,1.1597219705581665,55789200.0 1993-04-22,1.194443941116333,1.243056058883667,1.180556058883667,1.194443941116333,52808400.0 1993-04-23,1.1770830154418945,1.194443941116333,1.1458330154418945,1.1875,44276400.0 1993-04-26,1.1284719705581665,1.173611044883728,1.118056058883667,1.1597219705581665,64735200.0 1993-04-27,1.1215280294418335,1.138888955116272,1.076388955116272,1.125,97128000.0 1993-04-28,1.1840280294418335,1.1875,1.118056058883667,1.125,65253600.0 1993-04-29,1.2152780294418335,1.2222219705581665,1.1527780294418335,1.1666669845581055,41976000.0 1993-04-30,1.1458330154418945,1.236111044883728,1.138888955116272,1.2152780294418335,89344800.0 1993-05-03,1.201388955116272,1.201388955116272,1.111111044883728,1.138888955116272,71434800.0 1993-05-04,1.2395830154418945,1.263888955116272,1.201388955116272,1.2083330154418945,93103200.0 1993-05-05,1.2777780294418335,1.2847219705581665,1.2222219705581665,1.236111044883728,122274000.0 1993-05-06,1.256943941116333,1.305556058883667,1.236111044883728,1.2777780294418335,95428800.0 1993-05-07,1.3541669845581055,1.368056058883667,1.2708330154418945,1.2847219705581665,229140000.0 1993-05-10,1.375,1.3958330154418945,1.3333330154418945,1.375,124218000.0 1993-05-11,1.381943941116333,1.3854169845581055,1.3541669845581055,1.368056058883667,64170000.0 1993-05-12,1.361111044883728,1.381943941116333,1.3541669845581055,1.368056058883667,57798000.0 1993-05-13,1.350693941116333,1.368056058883667,1.319443941116333,1.361111044883728,62449200.0 1993-05-14,1.392361044883728,1.4027780294418335,1.3402780294418335,1.3402780294418335,74239200.0 1993-05-17,1.4479169845581055,1.4583330154418945,1.381943941116333,1.381943941116333,88088400.0 1993-05-18,1.4791669845581055,1.486111044883728,1.4409719705581665,1.4583330154418945,105742800.0 1993-05-19,1.538193941116333,1.5416669845581055,1.444443941116333,1.4791669845581055,104853600.0 1993-05-20,1.517361044883728,1.5625,1.5,1.548611044883728,67759200.0 1993-05-21,1.5,1.5208330154418945,1.4652780294418335,1.5208330154418945,60832800.0 1993-05-24,1.506943941116333,1.5208330154418945,1.4791669845581055,1.493056058883667,35834400.0 1993-05-25,1.486111044883728,1.5208330154418945,1.4652780294418335,1.5,55720800.0 1993-05-26,1.5625,1.5625,1.4652780294418335,1.486111044883728,83818800.0 1993-05-27,1.5277780294418335,1.5625,1.5,1.555556058883667,49330800.0 1993-05-28,1.5,1.513888955116272,1.4375,1.513888955116272,85590000.0 1993-06-01,1.4652780294418335,1.5208330154418945,1.4652780294418335,1.506943941116333,51840000.0 1993-06-02,1.46875,1.4791669845581055,1.423611044883728,1.4791669845581055,64425600.0 1993-06-03,1.506943941116333,1.5208330154418945,1.4375,1.4791669845581055,54392400.0 1993-06-04,1.4479169845581055,1.4791669845581055,1.4166669845581055,1.4791669845581055,81201600.0 1993-06-07,1.4166669845581055,1.451388955116272,1.375,1.444443941116333,68709600.0 1993-06-08,1.4027780294418335,1.423611044883728,1.361111044883728,1.4097219705581665,62557200.0 1993-06-09,1.413193941116333,1.444443941116333,1.388888955116272,1.4027780294418335,50727600.0 1993-06-10,1.4375,1.4652780294418335,1.3958330154418945,1.4097219705581665,53420400.0 1993-06-11,1.4652780294418335,1.4791669845581055,1.444443941116333,1.4583330154418945,37422000.0 1993-06-14,1.5,1.506943941116333,1.4583330154418945,1.4722219705581665,47664000.0 1993-06-15,1.5,1.5208330154418945,1.444443941116333,1.5208330154418945,64310400.0 1993-06-16,1.482638955116272,1.513888955116272,1.444443941116333,1.506943941116333,45820800.0 1993-06-17,1.475693941116333,1.5,1.4583330154418945,1.4791669845581055,31352400.0 1993-06-18,1.430556058883667,1.493056058883667,1.4166669845581055,1.4791669845581055,39081600.0 1993-06-21,1.413193941116333,1.430556058883667,1.381943941116333,1.430556058883667,54939600.0 1993-06-22,1.4097219705581665,1.4166669845581055,1.388888955116272,1.4166669845581055,34034400.0 1993-06-23,1.4027780294418335,1.451388955116272,1.3958330154418945,1.4166669845581055,44668800.0 1993-06-24,1.4270830154418945,1.4375,1.388888955116272,1.4027780294418335,37087200.0 1993-06-25,1.482638955116272,1.506943941116333,1.430556058883667,1.444443941116333,52686000.0 1993-06-28,1.5625,1.5625,1.486111044883728,1.486111044883728,88236000.0 1993-06-29,1.545138955116272,1.5902780294418335,1.5277780294418335,1.5625,77792400.0 1993-06-30,1.5208330154418945,1.576388955116272,1.5,1.548611044883728,54558000.0 1993-07-01,1.5416669845581055,1.5416669845581055,1.4722219705581665,1.506943941116333,48268800.0 1993-07-02,1.5416669845581055,1.555556058883667,1.513888955116272,1.5416669845581055,23756400.0 1993-07-06,1.5208330154418945,1.5416669845581055,1.5,1.5277780294418335,29278800.0 1993-07-07,1.4722219705581665,1.513888955116272,1.4583330154418945,1.506943941116333,39272400.0 1993-07-08,1.4895830154418945,1.513888955116272,1.4583330154418945,1.4791669845581055,41659200.0 1993-07-09,1.5208330154418945,1.5277780294418335,1.493056058883667,1.493056058883667,29757600.0 1993-07-12,1.5347219705581665,1.555556058883667,1.5208330154418945,1.5277780294418335,32443200.0 1993-07-13,1.5590280294418335,1.576388955116272,1.5416669845581055,1.5416669845581055,45759600.0 1993-07-14,1.5625,1.5833330154418945,1.555556058883667,1.5625,40374000.0 1993-07-15,1.451388955116272,1.5416669845581055,1.430556058883667,1.5277780294418335,130500000.0 1993-07-16,1.388888955116272,1.444443941116333,1.361111044883728,1.423611044883728,139633200.0 1993-07-19,1.375,1.3958330154418945,1.3125,1.381943941116333,109753200.0 1993-07-20,1.451388955116272,1.4652780294418335,1.381943941116333,1.3958330154418945,97426800.0 1993-07-21,1.423611044883728,1.451388955116272,1.4027780294418335,1.451388955116272,59331600.0 1993-07-22,1.4097219705581665,1.444443941116333,1.388888955116272,1.423611044883728,46015200.0 1993-07-23,1.46875,1.486111044883728,1.4097219705581665,1.4166669845581055,61426800.0 1993-07-26,1.5416669845581055,1.555556058883667,1.4652780294418335,1.4652780294418335,72968400.0 1993-07-27,1.4652780294418335,1.5347219705581665,1.4583330154418945,1.5347219705581665,72270000.0 1993-07-28,1.4895830154418945,1.5,1.444443941116333,1.4583330154418945,28357200.0 1993-07-29,1.4722219705581665,1.513888955116272,1.4583330154418945,1.5,40428000.0 1993-07-30,1.4409719705581665,1.4583330154418945,1.423611044883728,1.451388955116272,45601200.0 1993-08-02,1.4583330154418945,1.4791669845581055,1.4375,1.4375,35737200.0 1993-08-03,1.486111044883728,1.506943941116333,1.4652780294418335,1.4652780294418335,36432000.0 1993-08-04,1.5104169845581055,1.5347219705581665,1.4791669845581055,1.493056058883667,49539600.0 1993-08-05,1.53125,1.548611044883728,1.5208330154418945,1.5277780294418335,59209200.0 1993-08-06,1.576388955116272,1.5902780294418335,1.5208330154418945,1.5208330154418945,67226400.0 1993-08-09,1.631943941116333,1.638888955116272,1.5833330154418945,1.5902780294418335,71254800.0 1993-08-10,1.631943941116333,1.6458330154418945,1.625,1.625,45298800.0 1993-08-11,1.5972219705581665,1.6458330154418945,1.5833330154418945,1.631943941116333,53787600.0 1993-08-12,1.5833330154418945,1.631943941116333,1.555556058883667,1.5902780294418335,73940400.0 1993-08-13,1.475693941116333,1.506943941116333,1.4409719705581665,1.5,235915200.0 1993-08-16,1.5277780294418335,1.5347219705581665,1.451388955116272,1.4791669845581055,146750400.0 1993-08-17,1.5902780294418335,1.6041669845581055,1.5,1.524306058883667,90806400.0 1993-08-18,1.576388955116272,1.625,1.5625,1.6041669845581055,99723600.0 1993-08-19,1.5208330154418945,1.576388955116272,1.517361044883728,1.576388955116272,88063200.0 1993-08-20,1.475693941116333,1.5208330154418945,1.4652780294418335,1.5208330154418945,120790800.0 1993-08-23,1.5,1.5104169845581055,1.4652780294418335,1.4652780294418335,75909600.0 1993-08-24,1.53125,1.5347219705581665,1.493056058883667,1.506943941116333,58964400.0 1993-08-25,1.4722219705581665,1.5347219705581665,1.4583330154418945,1.5347219705581665,87595200.0 1993-08-26,1.399306058883667,1.4722219705581665,1.381943941116333,1.4722219705581665,208609200.0 1993-08-27,1.461806058883667,1.4652780294418335,1.388888955116272,1.4027780294418335,142131600.0 1993-08-30,1.381943941116333,1.4791669845581055,1.3784719705581665,1.4652780294418335,103903200.0 1993-08-31,1.326388955116272,1.4166669845581055,1.3125,1.4027780294418335,264686400.0 1993-09-01,1.3402780294418335,1.368056058883667,1.3125,1.3125,168674400.0 1993-09-02,1.3541669845581055,1.361111044883728,1.3333330154418945,1.3333330154418945,83754000.0 1993-09-03,1.3159719705581665,1.361111044883728,1.305556058883667,1.3541669845581055,73584000.0 1993-09-07,1.204861044883728,1.3333330154418945,1.201388955116272,1.305556058883667,215586000.0 1993-09-08,1.2152780294418335,1.232638955116272,1.138888955116272,1.173611044883728,328111200.0 1993-09-09,1.295138955116272,1.305556058883667,1.25,1.263888955116272,158457600.0 1993-09-10,1.243056058883667,1.319443941116333,1.243056058883667,1.298611044883728,111193200.0 1993-09-13,1.1597219705581665,1.25,1.1597219705581665,1.25,152913600.0 1993-09-14,1.173611044883728,1.1875,1.118056058883667,1.1597219705581665,191181600.0 1993-09-15,1.201388955116272,1.2222219705581665,1.1666669845581055,1.180556058883667,131421600.0 1993-09-16,1.2708330154418945,1.2777780294418335,1.2083330154418945,1.2152780294418335,138758400.0 1993-09-17,1.2708330154418945,1.2916669845581055,1.256943941116333,1.256943941116333,133286400.0 1993-09-20,1.236111044883728,1.305556058883667,1.236111044883728,1.263888955116272,68644800.0 1993-09-21,1.25,1.2847219705581665,1.2152780294418335,1.2708330154418945,160405200.0 1993-09-22,1.3125,1.3333330154418945,1.263888955116272,1.2708330154418945,129052800.0 1993-09-23,1.3125,1.3541669845581055,1.305556058883667,1.3125,87087600.0 1993-09-24,1.3472219705581665,1.3541669845581055,1.2777780294418335,1.298611044883728,106768800.0 1993-09-27,1.413193941116333,1.423611044883728,1.361111044883728,1.381943941116333,104832000.0 1993-09-28,1.444443941116333,1.451388955116272,1.381943941116333,1.4166669845581055,79606800.0 1993-09-29,1.430556058883667,1.506943941116333,1.423611044883728,1.4652780294418335,162756000.0 1993-09-30,1.388888955116272,1.444443941116333,1.381943941116333,1.4375,87483600.0 1993-10-01,1.3715280294418335,1.3958330154418945,1.3333330154418945,1.381943941116333,100119600.0 1993-10-04,1.375,1.4027780294418335,1.3541669845581055,1.361111044883728,56746800.0 1993-10-05,1.329861044883728,1.381943941116333,1.305556058883667,1.381943941116333,123865200.0 1993-10-06,1.28125,1.361111044883728,1.263888955116272,1.3402780294418335,133365600.0 1993-10-07,1.25,1.298611044883728,1.236111044883728,1.298611044883728,76125600.0 1993-10-08,1.319443941116333,1.319443941116333,1.256943941116333,1.2916669845581055,83750400.0 1993-10-11,1.2777780294418335,1.3472219705581665,1.2708330154418945,1.319443941116333,54997200.0 1993-10-12,1.413193941116333,1.451388955116272,1.3333330154418945,1.368056058883667,176990400.0 1993-10-13,1.3958330154418945,1.430556058883667,1.3541669845581055,1.4097219705581665,75880800.0 1993-10-14,1.375,1.4027780294418335,1.3541669845581055,1.3958330154418945,42134400.0 1993-10-15,1.361111044883728,1.3958330154418945,1.3541669845581055,1.388888955116272,39664800.0 1993-10-18,1.3229169845581055,1.3958330154418945,1.319443941116333,1.3645830154418945,55706400.0 1993-10-19,1.319443941116333,1.3402780294418335,1.2777780294418335,1.326388955116272,53694000.0 1993-10-20,1.2916669845581055,1.3472219705581665,1.2777780294418335,1.3333330154418945,80686800.0 1993-10-21,1.3541669845581055,1.361111044883728,1.2777780294418335,1.2777780294418335,104115600.0 1993-10-22,1.375,1.3958330154418945,1.3472219705581665,1.361111044883728,104295600.0 1993-10-25,1.381943941116333,1.4027780294418335,1.3402780294418335,1.388888955116272,72939600.0 1993-10-26,1.375,1.388888955116272,1.3402780294418335,1.375,54453600.0 1993-10-27,1.4027780294418335,1.4097219705581665,1.361111044883728,1.375,48092400.0 1993-10-28,1.381943941116333,1.4340280294418335,1.375,1.4097219705581665,57074400.0 1993-10-29,1.423611044883728,1.444443941116333,1.381943941116333,1.388888955116272,66970800.0 1993-11-01,1.486111044883728,1.486111044883728,1.4027780294418335,1.430556058883667,97686000.0 1993-11-02,1.46875,1.493056058883667,1.444443941116333,1.4791669845581055,49212000.0 1993-11-03,1.4166669845581055,1.5034719705581665,1.4097219705581665,1.493056058883667,86364000.0 1993-11-04,1.381943941116333,1.430556058883667,1.357638955116272,1.4166669845581055,126565200.0 1993-11-05,1.486111044883728,1.5,1.3958330154418945,1.430556058883667,223545600.0 1993-11-08,1.5034719705581665,1.5277780294418335,1.4583330154418945,1.486111044883728,109591200.0 1993-11-09,1.5,1.5347219705581665,1.4895830154418945,1.5277780294418335,93834000.0 1993-11-10,1.5104169845581055,1.5208330154418945,1.4791669845581055,1.506943941116333,69840000.0 1993-11-11,1.548611044883728,1.576388955116272,1.513888955116272,1.513888955116272,137412000.0 1993-11-12,1.548611044883728,1.576388955116272,1.5208330154418945,1.548611044883728,53038800.0 1993-11-15,1.5833330154418945,1.5902780294418335,1.5347219705581665,1.555556058883667,72180000.0 1993-11-16,1.586806058883667,1.5902780294418335,1.548611044883728,1.569443941116333,49554000.0 1993-11-17,1.548611044883728,1.5902780294418335,1.5277780294418335,1.5833330154418945,53067600.0 1993-11-18,1.5590280294418335,1.5625,1.5208330154418945,1.5416669845581055,69462000.0 1993-11-19,1.5833330154418945,1.5972219705581665,1.506943941116333,1.5416669845581055,112082400.0 1993-11-22,1.548611044883728,1.569443941116333,1.5277780294418335,1.569443941116333,82436400.0 1993-11-23,1.576388955116272,1.5902780294418335,1.5416669845581055,1.569443941116333,64584000.0 1993-11-24,1.5972219705581665,1.618056058883667,1.576388955116272,1.5833330154418945,65757600.0 1993-11-26,1.59375,1.611111044883728,1.5833330154418945,1.6041669845581055,20206800.0 1993-11-29,1.5520830154418945,1.611111044883728,1.548611044883728,1.5902780294418335,75272400.0 1993-11-30,1.5625,1.5833330154418945,1.5347219705581665,1.548611044883728,51861600.0 1993-12-01,1.600693941116333,1.6041669845581055,1.569443941116333,1.569443941116333,55278000.0 1993-12-02,1.649306058883667,1.673611044883728,1.5625,1.6041669845581055,121460400.0 1993-12-03,1.701388955116272,1.7083330154418945,1.6666669845581055,1.694443941116333,184226400.0 1993-12-06,1.7152780294418335,1.7152780294418335,1.6597219705581665,1.680556058883667,78084000.0 1993-12-07,1.7222219705581665,1.7291669845581055,1.6875,1.7083330154418945,68119200.0 1993-12-08,1.680556058883667,1.7152780294418335,1.673611044883728,1.7083330154418945,30693600.0 1993-12-09,1.65625,1.6840280294418335,1.6458330154418945,1.673611044883728,52192800.0 1993-12-10,1.6597219705581665,1.673611044883728,1.631943941116333,1.6597219705581665,40474800.0 1993-12-13,1.663193941116333,1.680556058883667,1.631943941116333,1.6527780294418335,46108800.0 1993-12-14,1.6458330154418945,1.673611044883728,1.631943941116333,1.6527780294418335,35506800.0 1993-12-15,1.649306058883667,1.6597219705581665,1.618056058883667,1.6458330154418945,43192800.0 1993-12-16,1.670138955116272,1.6875,1.6458330154418945,1.6527780294418335,62449200.0 1993-12-17,1.680556058883667,1.6875,1.6597219705581665,1.673611044883728,30639600.0 1993-12-20,1.7152780294418335,1.7152780294418335,1.673611044883728,1.673611044883728,38044800.0 1993-12-21,1.694443941116333,1.7222219705581665,1.694443941116333,1.7083330154418945,28879200.0 1993-12-22,1.6875,1.6875,1.638888955116272,1.6597219705581665,61603200.0 1993-12-23,1.725693941116333,1.75,1.7152780294418335,1.743056058883667,77353200.0 1993-12-27,1.7222219705581665,1.743056058883667,1.7222219705581665,1.736111044883728,35668800.0 1993-12-28,1.75,1.756943941116333,1.7222219705581665,1.7291669845581055,56210400.0 1993-12-29,1.763888955116272,1.7708330154418945,1.736111044883728,1.75,61480800.0 1993-12-30,1.826388955116272,1.826388955116272,1.7708330154418945,1.7777780294418335,331099200.0 1993-12-31,1.795138955116272,1.826388955116272,1.7916669845581055,1.819443941116333,95508000.0 1994-01-03,1.7847219705581665,1.798611044883728,1.756943941116333,1.7916669845581055,67878000.0 1994-01-04,1.805556058883667,1.8125,1.7708330154418945,1.7847219705581665,66319200.0 1994-01-05,1.8472219705581665,1.868056058883667,1.7847219705581665,1.8125,146595600.0 1994-01-06,1.8333330154418945,1.861111044883728,1.8125,1.8541669845581055,63460800.0 1994-01-07,1.850693941116333,1.875,1.8125,1.826388955116272,66193200.0 1994-01-10,1.9027780294418335,1.9166669845581055,1.8402780294418335,1.861111044883728,67395600.0 1994-01-11,1.888888955116272,1.9027780294418335,1.875,1.8958330154418945,36745200.0 1994-01-12,1.888888955116272,1.8958330154418945,1.8541669845581055,1.888888955116272,52660800.0 1994-01-13,1.868056058883667,1.881943941116333,1.861111044883728,1.881943941116333,48315600.0 1994-01-14,1.9166669845581055,1.930556058883667,1.888888955116272,1.888888955116272,60242400.0 1994-01-17,1.9270830154418945,1.944443941116333,1.9027780294418335,1.923611044883728,55602000.0 1994-01-18,1.9652780294418335,1.9652780294418335,1.923611044883728,1.930556058883667,60991200.0 1994-01-19,1.923611044883728,1.951388955116272,1.9097219705581665,1.944443941116333,52243200.0 1994-01-20,1.90625,1.9375,1.888888955116272,1.9166669845581055,40942800.0 1994-01-21,1.9479169845581055,1.951388955116272,1.888888955116272,1.9166669845581055,31809600.0 1994-01-24,1.951388955116272,1.9791669845581055,1.923611044883728,1.9375,49730400.0 1994-01-25,1.9027780294418335,1.9583330154418945,1.875,1.951388955116272,92444400.0 1994-01-26,1.8958330154418945,1.930556058883667,1.881943941116333,1.9097219705581665,40719600.0 1994-01-27,1.90625,1.9097219705581665,1.881943941116333,1.8958330154418945,96022800.0 1994-01-28,1.9583330154418945,1.9722219705581665,1.9097219705581665,1.9166669845581055,60426000.0 1994-01-31,2.0138890743255615,2.0138890743255615,1.9583330154418945,1.9583330154418945,102322800.0 1994-02-01,1.986111044883728,2.0138890743255615,1.986111044883728,2.0138890743255615,55227600.0 1994-02-02,2.027777910232544,2.034722089767456,1.986111044883728,1.993056058883667,50320800.0 1994-02-03,2.0763890743255615,2.0833330154418945,2.0138890743255615,2.027777910232544,52981200.0 1994-02-04,1.993056058883667,2.0833330154418945,1.993056058883667,2.0833330154418945,93168000.0 1994-02-07,2.0138890743255615,2.0208330154418945,1.944443941116333,1.9722219705581665,114955200.0 1994-02-08,2.055556058883667,2.0625,1.986111044883728,2.0,68673600.0 1994-02-09,2.0625,2.090277910232544,2.055556058883667,2.0625,59608800.0 1994-02-10,2.0,2.0763890743255615,1.993056058883667,2.0763890743255615,115387200.0 1994-02-11,2.065972089767456,2.069443941116333,1.986111044883728,1.986111044883728,125920800.0 1994-02-14,2.0763890743255615,2.1041669845581055,2.055556058883667,2.069443941116333,68770800.0 1994-02-15,2.0486109256744385,2.1076390743255615,2.0486109256744385,2.0763890743255615,62996400.0 1994-02-16,2.03125,2.0625,2.0138890743255615,2.0625,51400800.0 1994-02-17,2.038193941116333,2.0486109256744385,2.0138890743255615,2.0416669845581055,43459200.0 1994-02-18,2.027777910232544,2.0416669845581055,1.993056058883667,2.0416669845581055,57582000.0 1994-02-22,2.055556058883667,2.055556058883667,2.0,2.027777910232544,39279600.0 1994-02-23,2.027777910232544,2.0625,2.0,2.0625,132652800.0 1994-02-24,1.993056058883667,2.0208330154418945,1.9722219705581665,2.006943941116333,58510800.0 1994-02-25,2.03125,2.0416669845581055,1.986111044883728,2.006943941116333,59554800.0 1994-02-28,2.0486109256744385,2.0833330154418945,2.034722089767456,2.0486109256744385,61894800.0 1994-03-01,2.059027910232544,2.0833330154418945,2.0416669845581055,2.069443941116333,69584400.0 1994-03-02,2.090277910232544,2.097222089767456,2.0138890743255615,2.027777910232544,130122000.0 1994-03-03,2.131943941116333,2.152777910232544,2.0833330154418945,2.097222089767456,102776400.0 1994-03-04,2.194443941116333,2.194443941116333,2.121527910232544,2.1388890743255615,99234000.0 1994-03-07,2.2326390743255615,2.25,2.1875,2.194443941116333,84261600.0 1994-03-08,2.222222089767456,2.243056058883667,2.1736109256744385,2.2361109256744385,82375200.0 1994-03-09,2.243056058883667,2.256943941116333,2.1875,2.2291669845581055,78465600.0 1994-03-10,2.222222089767456,2.2638890743255615,2.194443941116333,2.256943941116333,66859200.0 1994-03-11,2.215277910232544,2.2291669845581055,2.184027910232544,2.215277910232544,34610400.0 1994-03-14,2.222222089767456,2.2291669845581055,2.2013890743255615,2.2083330154418945,28965600.0 1994-03-15,2.1875,2.215277910232544,2.159722089767456,2.180556058883667,76388400.0 1994-03-16,2.190972089767456,2.2083330154418945,2.1666669845581055,2.2083330154418945,44614800.0 1994-03-17,2.2083330154418945,2.2083330154418945,2.180556058883667,2.194443941116333,47498400.0 1994-03-18,2.194443941116333,2.2083330154418945,2.1736109256744385,2.2013890743255615,37890000.0 1994-03-21,2.152777910232544,2.222222089767456,2.152777910232544,2.222222089767456,33606000.0 1994-03-22,2.097222089767456,2.180556058883667,2.055556058883667,2.1666669845581055,49998600.0 1994-03-23,2.069443941116333,2.1111109256744385,2.0,2.1111109256744385,80406000.0 1994-03-24,1.9166669845581055,2.069443941116333,1.7916669845581055,2.055556058883667,209957400.0 1994-03-25,1.8333330154418945,1.986111044883728,1.819443941116333,1.9722219705581665,127873800.0 1994-03-28,1.8333330154418945,1.888888955116272,1.75,1.875,103341600.0 1994-03-29,1.7777780294418335,1.8472219705581665,1.763888955116272,1.8472219705581665,59675400.0 1994-03-30,1.805556058883667,1.9166669845581055,1.7222219705581665,1.7777780294418335,106014600.0 1994-03-31,1.9027780294418335,1.9166669845581055,1.7777780294418335,1.819443941116333,91359000.0 1994-04-04,1.8402780294418335,1.861111044883728,1.7916669845581055,1.8333330154418945,92761200.0 1994-04-05,1.944443941116333,1.9722219705581665,1.861111044883728,1.9027780294418335,90900000.0 1994-04-06,1.9791669845581055,1.986111044883728,1.930556058883667,1.986111044883728,65696400.0 1994-04-07,1.9791669845581055,2.0,1.944443941116333,2.0,44231400.0 1994-04-08,1.930556058883667,1.986111044883728,1.875,1.986111044883728,43293600.0 1994-04-11,1.8541669845581055,1.930556058883667,1.819443941116333,1.9166669845581055,84348000.0 1994-04-12,1.7222219705581665,1.8333330154418945,1.680556058883667,1.8333330154418945,157356000.0 1994-04-13,1.6597219705581665,1.763888955116272,1.555556058883667,1.75,146379600.0 1994-04-14,1.680556058883667,1.7708330154418945,1.611111044883728,1.638888955116272,119557800.0 1994-04-15,1.680556058883667,1.75,1.680556058883667,1.694443941116333,110471400.0 1994-04-18,1.6597219705581665,1.7083330154418945,1.625,1.7083330154418945,58276800.0 1994-04-19,1.638888955116272,1.7083330154418945,1.5972219705581665,1.694443941116333,69094800.0 1994-04-20,1.611111044883728,1.680556058883667,1.569443941116333,1.6527780294418335,87161400.0 1994-04-21,1.7708330154418945,1.7777780294418335,1.611111044883728,1.638888955116272,88592400.0 1994-04-22,1.736111044883728,1.819443941116333,1.694443941116333,1.7916669845581055,67318200.0 1994-04-25,1.763888955116272,1.7777780294418335,1.7083330154418945,1.736111044883728,37888200.0 1994-04-26,1.7777780294418335,1.819443941116333,1.75,1.7916669845581055,45828000.0 1994-04-28,1.7369790077209473,1.805556058883667,1.7152780294418335,1.7777780294418335,41981400.0 1994-04-29,1.6840280294418335,1.75,1.680556058883667,1.736111044883728,68036400.0 1994-05-02,1.805556058883667,1.819443941116333,1.6527780294418335,1.704861044883728,65057400.0 1994-05-03,1.743056058883667,1.888888955116272,1.7083330154418945,1.8472219705581665,145060200.0 1994-05-04,1.7083330154418945,1.763888955116272,1.694443941116333,1.75,70099200.0 1994-05-05,1.75,1.819443941116333,1.7222219705581665,1.736111044883728,90651600.0 1994-05-06,1.75,1.763888955116272,1.680556058883667,1.7083330154418945,78512400.0 1994-05-09,1.6666669845581055,1.75,1.6527780294418335,1.736111044883728,70509600.0 1994-05-10,1.5833330154418945,1.7222219705581665,1.5833330154418945,1.7083330154418945,104520600.0 1994-05-11,1.611111044883728,1.6666669845581055,1.569443941116333,1.625,112181400.0 1994-05-12,1.611111044883728,1.6527780294418335,1.5416669845581055,1.625,119806200.0 1994-05-13,1.2916669845581055,1.423611044883728,1.2222219705581665,1.4027780294418335,806733000.0 1994-05-16,1.25,1.3472219705581665,1.2222219705581665,1.305556058883667,235625400.0 1994-05-17,1.2291669845581055,1.2777780294418335,1.201388955116272,1.2777780294418335,225916200.0 1994-05-18,1.326388955116272,1.3472219705581665,1.263888955116272,1.274306058883667,179710200.0 1994-05-19,1.329861044883728,1.361111044883728,1.3125,1.3333330154418945,100566000.0 1994-05-20,1.2916669845581055,1.3333330154418945,1.2708330154418945,1.3333330154418945,63802800.0 1994-05-23,1.361111044883728,1.361111044883728,1.2777780294418335,1.2916669845581055,55225800.0 1994-05-24,1.4027780294418335,1.4166669845581055,1.361111044883728,1.375,76260600.0 1994-05-25,1.430556058883667,1.444443941116333,1.375,1.4027780294418335,54093600.0 1994-05-26,1.388888955116272,1.5,1.375,1.4166669845581055,90585000.0 1994-05-27,1.4097219705581665,1.4166669845581055,1.3472219705581665,1.4027780294418335,47118600.0 1994-05-31,1.375,1.4166669845581055,1.368056058883667,1.4097219705581665,39598200.0 1994-06-01,1.375,1.388888955116272,1.3541669845581055,1.381943941116333,39357000.0 1994-06-02,1.3402780294418335,1.388888955116272,1.3333330154418945,1.388888955116272,41522400.0 1994-06-03,1.361111044883728,1.361111044883728,1.305556058883667,1.3402780294418335,51375600.0 1994-06-06,1.388888955116272,1.4027780294418335,1.361111044883728,1.368056058883667,39225600.0 1994-06-07,1.3333330154418945,1.388888955116272,1.3125,1.388888955116272,36054000.0 1994-06-08,1.256943941116333,1.3541669845581055,1.2465280294418335,1.3541669845581055,71766000.0 1994-06-09,1.28125,1.3020830154418945,1.263888955116272,1.2708330154418945,55427400.0 1994-06-10,1.305556058883667,1.326388955116272,1.2847219705581665,1.2916669845581055,37425600.0 1994-06-13,1.2708330154418945,1.305556058883667,1.263888955116272,1.298611044883728,34812000.0 1994-06-14,1.3784719705581665,1.3854169845581055,1.298611044883728,1.319443941116333,100677600.0 1994-06-15,1.381943941116333,1.423611044883728,1.375,1.3958330154418945,71602200.0 1994-06-16,1.3715280294418335,1.388888955116272,1.361111044883728,1.388888955116272,31316400.0 1994-06-17,1.3541669845581055,1.361111044883728,1.3333330154418945,1.3402780294418335,48096000.0 1994-06-20,1.3472219705581665,1.4166669845581055,1.3125,1.3333330154418945,25797600.0 1994-06-21,1.3125,1.3472219705581665,1.2916669845581055,1.3402780294418335,31989600.0 1994-06-22,1.305556058883667,1.3333330154418945,1.2847219705581665,1.326388955116272,46351800.0 1994-06-23,1.1666669845581055,1.2777780294418335,1.131943941116333,1.263888955116272,262564200.0 1994-06-24,1.2291669845581055,1.2647570371627808,1.1666669845581055,1.173611044883728,97957800.0 1994-06-27,1.2847219705581665,1.2916669845581055,1.2152780294418335,1.2222219705581665,40401000.0 1994-06-28,1.2777780294418335,1.3333330154418945,1.2708330154418945,1.305556058883667,69143400.0 1994-06-29,1.326388955116272,1.3402780294418335,1.2864580154418945,1.298611044883728,67554000.0 1994-06-30,1.298611044883728,1.357638955116272,1.2847219705581665,1.3333330154418945,35253000.0 1994-07-01,1.3090280294418335,1.3402780294418335,1.298611044883728,1.319443941116333,41574600.0 1994-07-05,1.274306058883667,1.3125,1.256943941116333,1.305556058883667,48310200.0 1994-07-06,1.2777780294418335,1.2777780294418335,1.243056058883667,1.263888955116272,55108800.0 1994-07-07,1.298611044883728,1.305556058883667,1.2708330154418945,1.2777780294418335,43704000.0 1994-07-08,1.2708330154418945,1.3125,1.263888955116272,1.2847219705581665,84592800.0 1994-07-11,1.319443941116333,1.326388955116272,1.263888955116272,1.2708330154418945,53586000.0 1994-07-12,1.263888955116272,1.2847219705581665,1.243056058883667,1.2777780294418335,94786200.0 1994-07-13,1.3333330154418945,1.3541669845581055,1.2777780294418335,1.2847219705581665,126093600.0 1994-07-14,1.0972219705581665,1.381943941116333,1.0833330154418945,1.361111044883728,437725800.0 1994-07-15,1.0902780294418335,1.118056058883667,1.0416669845581055,1.0972219705581665,300461400.0 1994-07-18,1.1597219705581665,1.1597219705581665,1.0972219705581665,1.111111044883728,85426200.0 1994-07-19,1.118056058883667,1.173611044883728,1.118056058883667,1.1666669845581055,66738600.0 1994-07-20,1.1215280294418335,1.138888955116272,1.0972219705581665,1.138888955116272,71253000.0 1994-07-21,1.138888955116272,1.1458330154418945,1.1041669845581055,1.131943941116333,38293200.0 1994-07-22,1.138888955116272,1.1597219705581665,1.131943941116333,1.1527780294418335,59218200.0 1994-07-25,1.118056058883667,1.1458330154418945,1.1041669845581055,1.138888955116272,36214200.0 1994-07-26,1.0972219705581665,1.125,1.0833330154418945,1.125,54115200.0 1994-07-27,1.0902780294418335,1.0972219705581665,1.076388955116272,1.0902780294418335,44078400.0 1994-07-28,1.1041669845581055,1.125,1.0902780294418335,1.0972219705581665,54959400.0 1994-07-29,1.1666669845581055,1.180556058883667,1.118056058883667,1.125,154884600.0 1994-08-01,1.21875,1.236111044883728,1.138888955116272,1.194443941116333,131774400.0 1994-08-02,1.180556058883667,1.236111044883728,1.1597219705581665,1.2291669845581055,65790000.0 1994-08-03,1.173611044883728,1.201388955116272,1.1666669845581055,1.180556058883667,35818200.0 1994-08-04,1.1597219705581665,1.194443941116333,1.1519099473953247,1.1770830154418945,48861000.0 1994-08-05,1.1597219705581665,1.1666669845581055,1.131943941116333,1.131943941116333,45804600.0 1994-08-08,1.201388955116272,1.2152780294418335,1.1458330154418945,1.1527780294418335,61291800.0 1994-08-09,1.21875,1.2291669845581055,1.201388955116272,1.2083330154418945,60823800.0 1994-08-10,1.201388955116272,1.2291669845581055,1.194443941116333,1.2222219705581665,66261600.0 1994-08-11,1.1875,1.2083330154418945,1.1597219705581665,1.201388955116272,40716000.0 1994-08-12,1.1875,1.201388955116272,1.170138955116272,1.194443941116333,44073000.0 1994-08-15,1.2152780294418335,1.236111044883728,1.1875,1.194443941116333,116773200.0 1994-08-16,1.25,1.256943941116333,1.2083330154418945,1.236111044883728,110802600.0 1994-08-17,1.3333330154418945,1.3472219705581665,1.243056058883667,1.2847219705581665,148662000.0 1994-08-18,1.305556058883667,1.3541669845581055,1.2847219705581665,1.326388955116272,130676400.0 1994-08-19,1.256943941116333,1.3333330154418945,1.2083330154418945,1.2916669845581055,195822000.0 1994-08-22,1.2777780294418335,1.3125,1.2291669845581055,1.243056058883667,65975400.0 1994-08-23,1.305556058883667,1.319443941116333,1.2777780294418335,1.2847219705581665,60773400.0 1994-08-24,1.305556058883667,1.3125,1.2916669845581055,1.305556058883667,58725000.0 1994-08-25,1.3333330154418945,1.3402780294418335,1.298611044883728,1.298611044883728,77423400.0 1994-08-26,1.423611044883728,1.423611044883728,1.3333330154418945,1.3402780294418335,128061000.0 1994-08-29,1.4583330154418945,1.4791669845581055,1.430556058883667,1.444443941116333,128246400.0 1994-08-30,1.451388955116272,1.4652780294418335,1.430556058883667,1.4652780294418335,74226600.0 1994-08-31,1.3784719705581665,1.451388955116272,1.375,1.444443941116333,61792200.0 1994-09-01,1.361111044883728,1.381943941116333,1.3402780294418335,1.361111044883728,90516600.0 1994-09-02,1.368056058883667,1.381943941116333,1.3472219705581665,1.361111044883728,35519400.0 1994-09-06,1.3784719705581665,1.4027780294418335,1.361111044883728,1.375,65505600.0 1994-09-07,1.4375,1.451388955116272,1.381943941116333,1.388888955116272,85948200.0 1994-09-08,1.444443941116333,1.4722219705581665,1.4375,1.451388955116272,56149200.0 1994-09-09,1.413193941116333,1.4375,1.3958330154418945,1.4375,46960200.0 1994-09-12,1.3854169845581055,1.4166669845581055,1.375,1.4166669845581055,27943200.0 1994-09-13,1.423611044883728,1.430556058883667,1.3958330154418945,1.4027780294418335,67626000.0 1994-09-14,1.4652780294418335,1.4652780294418335,1.4097219705581665,1.4375,76874400.0 1994-09-15,1.5,1.506943941116333,1.40625,1.4583330154418945,78418800.0 1994-09-16,1.4722219705581665,1.5,1.4375,1.493056058883667,62911800.0 1994-09-19,1.451388955116272,1.486111044883728,1.444443941116333,1.4791669845581055,32583600.0 1994-09-20,1.4270830154418945,1.451388955116272,1.423611044883728,1.444443941116333,50205600.0 1994-09-21,1.375,1.430556058883667,1.361111044883728,1.430556058883667,95796000.0 1994-09-22,1.381943941116333,1.388888955116272,1.361111044883728,1.388888955116272,54126000.0 1994-09-23,1.361111044883728,1.381943941116333,1.3472219705581665,1.375,39578400.0 1994-09-26,1.3541669845581055,1.361111044883728,1.326388955116272,1.3472219705581665,32324400.0 1994-09-27,1.3541669845581055,1.368056058883667,1.3333330154418945,1.3472219705581665,34680600.0 1994-09-28,1.3402780294418335,1.368056058883667,1.326388955116272,1.3541669845581055,46915200.0 1994-09-29,1.423611044883728,1.430556058883667,1.3125,1.3402780294418335,98715600.0 1994-09-30,1.5208330154418945,1.5347219705581665,1.444443941116333,1.451388955116272,210115800.0 1994-10-03,1.5277780294418335,1.548611044883728,1.5208330154418945,1.5208330154418945,93589200.0 1994-10-04,1.475693941116333,1.5347219705581665,1.4722219705581665,1.5277780294418335,90736200.0 1994-10-05,1.4583330154418945,1.486111044883728,1.4166669845581055,1.4791669845581055,123291000.0 1994-10-06,1.5034719705581665,1.513888955116272,1.4722219705581665,1.4791669845581055,90768600.0 1994-10-07,1.5347219705581665,1.5347219705581665,1.4791669845581055,1.506943941116333,79304400.0 1994-10-10,1.5416669845581055,1.5625,1.5277780294418335,1.5347219705581665,91350000.0 1994-10-11,1.5625,1.6284719705581665,1.5416669845581055,1.555556058883667,101019600.0 1994-10-12,1.506943941116333,1.569443941116333,1.5,1.548611044883728,105899400.0 1994-10-13,1.5277780294418335,1.555556058883667,1.506943941116333,1.5416669845581055,59178600.0 1994-10-14,1.5347219705581665,1.5625,1.513888955116272,1.5208330154418945,47440800.0 1994-10-17,1.5,1.5416669845581055,1.5,1.5416669845581055,43302600.0 1994-10-18,1.493056058883667,1.506943941116333,1.4791669845581055,1.506943941116333,36597600.0 1994-10-19,1.5208330154418945,1.5347219705581665,1.4791669845581055,1.486111044883728,33651000.0 1994-10-20,1.5277780294418335,1.5416669845581055,1.513888955116272,1.5208330154418945,53733600.0 1994-10-21,1.513888955116272,1.5277780294418335,1.506943941116333,1.513888955116272,39794400.0 1994-10-24,1.5347219705581665,1.5520830154418945,1.5,1.506943941116333,47941200.0 1994-10-25,1.5416669845581055,1.545138955116272,1.5,1.5277780294418335,35137800.0 1994-10-26,1.611111044883728,1.618056058883667,1.5416669845581055,1.548611044883728,100099800.0 1994-10-27,1.6666669845581055,1.6666669845581055,1.5972219705581665,1.618056058883667,127051200.0 1994-10-28,1.6666669845581055,1.694443941116333,1.65625,1.6666669845581055,138040200.0 1994-10-31,1.673611044883728,1.6875,1.6597219705581665,1.6666669845581055,69809400.0 1994-11-01,1.701388955116272,1.701388955116272,1.6527780294418335,1.6666669845581055,79407000.0 1994-11-02,1.756943941116333,1.805556058883667,1.701388955116272,1.7083330154418945,119253600.0 1994-11-03,1.7916669845581055,1.7916669845581055,1.75,1.763888955116272,104666400.0 1994-11-04,1.75,1.798611044883728,1.743056058883667,1.7916669845581055,77578200.0 1994-11-07,1.701388955116272,1.743056058883667,1.680556058883667,1.736111044883728,72898200.0 1994-11-08,1.7152780294418335,1.7291669845581055,1.6527780294418335,1.694443941116333,83880000.0 1994-11-09,1.743056058883667,1.7777780294418335,1.7083330154418945,1.736111044883728,71517600.0 1994-11-10,1.701388955116272,1.763888955116272,1.673611044883728,1.7222219705581665,55555200.0 1994-11-11,1.8333330154418945,1.861111044883728,1.743056058883667,1.763888955116272,202203000.0 1994-11-14,1.875,1.9027780294418335,1.826388955116272,1.8541669845581055,111214800.0 1994-11-15,1.84375,1.923611044883728,1.8333330154418945,1.881943941116333,76825800.0 1994-11-16,1.881943941116333,1.888888955116272,1.8402780294418335,1.8472219705581665,34329600.0 1994-11-17,1.861111044883728,1.9166669845581055,1.8333330154418945,1.888888955116272,43219800.0 1994-11-18,1.899306058883667,1.9027780294418335,1.8472219705581665,1.8541669845581055,33049800.0 1994-11-21,1.829861044883728,1.9166669845581055,1.788193941116333,1.9027780294418335,54390600.0 1994-11-22,1.701388955116272,1.8289929628372192,1.6979169845581055,1.8125,124228800.0 1994-11-23,1.756943941116333,1.7604169845581055,1.6527780294418335,1.673611044883728,127503000.0 1994-11-25,1.798611044883728,1.8125,1.756943941116333,1.763888955116272,36597600.0 1994-11-28,1.8229169845581055,1.8333330154418945,1.7847219705581665,1.7916669845581055,84519000.0 1994-11-29,1.8333330154418945,1.8402780294418335,1.8125,1.826388955116272,72534600.0 1994-11-30,1.7916669845581055,1.8541669845581055,1.7916669845581055,1.8333330154418945,57394800.0 1994-12-01,1.7916669845581055,1.805556058883667,1.763888955116272,1.7777780294418335,42156000.0 1994-12-02,1.819443941116333,1.826388955116272,1.7708330154418945,1.7847219705581665,38170800.0 1994-12-05,1.8333330154418945,1.8472219705581665,1.819443941116333,1.819443941116333,44586000.0 1994-12-06,1.8472219705581665,1.861111044883728,1.819443941116333,1.826388955116272,54043200.0 1994-12-07,1.7847219705581665,1.84375,1.7708330154418945,1.8402780294418335,42328800.0 1994-12-08,1.7152780294418335,1.805556058883667,1.7083330154418945,1.7916669845581055,64589400.0 1994-12-09,1.7777780294418335,1.7916669845581055,1.6458330154418945,1.7222219705581665,104103000.0 1994-12-12,1.8125,1.8246530294418335,1.75,1.7916669845581055,59522400.0 1994-12-13,1.7916669845581055,1.819443941116333,1.7847219705581665,1.8125,40647600.0 1994-12-14,1.763888955116272,1.805556058883667,1.743056058883667,1.7916669845581055,37666800.0 1994-12-15,1.857638955116272,1.881943941116333,1.819443941116333,1.8333330154418945,125344800.0 1994-12-16,1.8472219705581665,1.888888955116272,1.8333330154418945,1.861111044883728,52335000.0 1994-12-19,1.836806058883667,1.8541669845581055,1.826388955116272,1.8402780294418335,44704800.0 1994-12-20,1.826388955116272,1.8541669845581055,1.8125,1.8472219705581665,30214800.0 1994-12-21,1.888888955116272,1.8958330154418945,1.826388955116272,1.826388955116272,55107000.0 1994-12-22,1.9375,1.944443941116333,1.881943941116333,1.888888955116272,73081800.0 1994-12-23,1.9583330154418945,1.986111044883728,1.9375,1.944443941116333,59421600.0 1994-12-27,1.993056058883667,2.0104169845581055,1.9583330154418945,1.9791669845581055,31003200.0 1994-12-28,1.944443941116333,1.993056058883667,1.930556058883667,1.993056058883667,37636200.0 1994-12-29,1.951388955116272,1.9652780294418335,1.9166669845581055,1.944443941116333,34689600.0 1994-12-30,1.951388955116272,1.9583330154418945,1.9166669845581055,1.944443941116333,30414600.0 1995-01-03,1.8958330154418945,1.951388955116272,1.892361044883728,1.944443941116333,41986800.0 1995-01-04,1.9097219705581665,1.930556058883667,1.881943941116333,1.9097219705581665,54977400.0 1995-01-05,1.8958330154418945,1.944443941116333,1.888888955116272,1.923611044883728,47637000.0 1995-01-06,1.8958330154418945,1.9166669845581055,1.868056058883667,1.888888955116272,36253800.0 1995-01-09,1.9375,1.9583330154418945,1.888888955116272,1.888888955116272,56772000.0 1995-01-10,1.9652780294418335,2.0,1.944443941116333,1.951388955116272,79871400.0 1995-01-11,1.9791669845581055,1.986111044883728,1.9375,1.9722219705581665,39054600.0 1995-01-12,1.9791669845581055,2.0,1.9652780294418335,1.9791669845581055,41499000.0 1995-01-13,1.993056058883667,2.0,1.9652780294418335,1.986111044883728,38547000.0 1995-01-16,2.034722089767456,2.055556058883667,1.993056058883667,1.993056058883667,43995600.0 1995-01-17,2.027777910232544,2.0486109256744385,2.006943941116333,2.034722089767456,33339600.0 1995-01-18,2.0208330154418945,2.0833330154418945,2.006943941116333,2.034722089767456,46076400.0 1995-01-19,1.986111044883728,2.027777910232544,1.986111044883728,2.0208330154418945,39724200.0 1995-01-20,1.944443941116333,1.993056058883667,1.930556058883667,1.986111044883728,61133400.0 1995-01-23,1.9409719705581665,1.944443941116333,1.861111044883728,1.9097219705581665,64157400.0 1995-01-24,1.993056058883667,2.006943941116333,1.923611044883728,1.9375,70263000.0 1995-01-25,1.9409719705581665,1.993056058883667,1.930556058883667,1.993056058883667,74385000.0 1995-01-26,1.881943941116333,1.944443941116333,1.875,1.944443941116333,61646400.0 1995-01-27,1.881943941116333,1.8958330154418945,1.8541669845581055,1.8958330154418945,51667200.0 1995-01-30,1.8090280294418335,1.888888955116272,1.798611044883728,1.875,83066400.0 1995-01-31,1.8541669845581055,1.881943941116333,1.805556058883667,1.819443941116333,65617200.0 1995-02-01,1.9027780294418335,1.944443941116333,1.868056058883667,1.868056058883667,72684000.0 1995-02-02,1.9722219705581665,1.9791669845581055,1.8958330154418945,1.8958330154418945,49543200.0 1995-02-03,1.9791669845581055,2.034722089767456,1.9722219705581665,2.0,66373200.0 1995-02-06,2.034722089767456,2.055556058883667,1.9791669845581055,1.9791669845581055,55333800.0 1995-02-07,2.0486109256744385,2.0486109256744385,1.993056058883667,2.0416669845581055,41340600.0 1995-02-08,2.027777910232544,2.055556058883667,2.0138890743255615,2.0486109256744385,46488600.0 1995-02-09,2.0208330154418945,2.1076390743255615,2.0138890743255615,2.034722089767456,85609800.0 1995-02-10,1.9479169845581055,2.0486109256744385,1.944443941116333,2.034722089767456,163787400.0 1995-02-13,1.9027780294418335,1.9583330154418945,1.8958330154418945,1.930556058883667,117383400.0 1995-02-14,1.9166669845581055,1.9722219705581665,1.8958330154418945,1.9027780294418335,76197600.0 1995-02-15,1.9166669845581055,1.9583330154418945,1.8958330154418945,1.9375,65197800.0 1995-02-16,1.9027780294418335,1.9375,1.888888955116272,1.923611044883728,82236600.0 1995-02-17,1.875,1.8958330154418945,1.861111044883728,1.8958330154418945,49010400.0 1995-02-21,1.8402780294418335,1.868056058883667,1.819443941116333,1.8541669845581055,73769400.0 1995-02-22,1.8854169845581055,1.8958330154418945,1.819443941116333,1.826388955116272,68263200.0 1995-02-23,1.9097219705581665,1.923611044883728,1.881943941116333,1.8958330154418945,91218600.0 1995-02-24,1.868056058883667,1.9027780294418335,1.8472219705581665,1.888888955116272,69784200.0 1995-02-27,1.836806058883667,1.8958330154418945,1.8125,1.8541669845581055,82679400.0 1995-02-28,1.875,1.888888955116272,1.8394099473953247,1.875,60537600.0 1995-03-01,1.829861044883728,1.881943941116333,1.826388955116272,1.861111044883728,70790400.0 1995-03-02,1.881943941116333,1.888888955116272,1.826388955116272,1.829861044883728,48956400.0 1995-03-03,1.9097219705581665,1.930556058883667,1.868056058883667,1.875,50562000.0 1995-03-06,1.9027780294418335,1.9166669845581055,1.868056058883667,1.9027780294418335,36034200.0 1995-03-07,1.9097219705581665,1.930556058883667,1.881943941116333,1.9097219705581665,51096600.0 1995-03-08,1.951388955116272,1.9791669845581055,1.9097219705581665,1.9097219705581665,60739200.0 1995-03-09,1.923611044883728,1.9652780294418335,1.9027780294418335,1.944443941116333,48924000.0 1995-03-10,1.930556058883667,1.951388955116272,1.9166669845581055,1.923611044883728,43983000.0 1995-03-13,1.892361044883728,1.9375,1.888888955116272,1.930556058883667,28551600.0 1995-03-14,1.90625,1.944443941116333,1.8958330154418945,1.9097219705581665,39015000.0 1995-03-15,1.944443941116333,1.951388955116272,1.888888955116272,1.9027780294418335,81869400.0 1995-03-16,1.9583330154418945,1.9791669845581055,1.944443941116333,1.951388955116272,88036200.0 1995-03-17,1.9409719705581665,1.9791669845581055,1.930556058883667,1.9791669845581055,41711400.0 1995-03-20,1.930556058883667,1.944443941116333,1.9097219705581665,1.944443941116333,43050600.0 1995-03-21,1.923611044883728,1.9652780294418335,1.9027780294418335,1.930556058883667,91911600.0 1995-03-22,1.8958330154418945,1.923611044883728,1.881943941116333,1.9097219705581665,49687200.0 1995-03-23,1.930556058883667,1.9375,1.888888955116272,1.8958330154418945,42674400.0 1995-03-24,2.0208330154418945,2.0486109256744385,1.944443941116333,1.951388955116272,137743200.0 1995-03-27,2.1111109256744385,2.118056058883667,2.0208330154418945,2.034722089767456,108478800.0 1995-03-28,2.1736109256744385,2.180556058883667,2.1111109256744385,2.118056058883667,98953200.0 1995-03-29,2.069443941116333,2.215277910232544,2.0416669845581055,2.180556058883667,125359200.0 1995-03-30,2.0416669845581055,2.0833330154418945,1.951388955116272,2.069443941116333,117111600.0 1995-03-31,2.118056058883667,2.125,1.9652780294418335,2.006943941116333,108208800.0 1995-04-03,2.2013890743255615,2.2083330154418945,2.097222089767456,2.1041669845581055,118423800.0 1995-04-04,2.152777910232544,2.222222089767456,2.131943941116333,2.194443941116333,115441200.0 1995-04-05,2.1736109256744385,2.180556058883667,2.118056058883667,2.152777910232544,118432800.0 1995-04-06,2.1666669845581055,2.1736109256744385,2.131943941116333,2.159722089767456,56395800.0 1995-04-07,2.180556058883667,2.2083330154418945,2.1423609256744385,2.1666669845581055,67356000.0 1995-04-10,2.159722089767456,2.1875,2.1458330154418945,2.180556058883667,54775800.0 1995-04-11,2.215277910232544,2.222222089767456,2.1666669845581055,2.1736109256744385,80593200.0 1995-04-12,2.225693941116333,2.2291669845581055,2.180556058883667,2.222222089767456,61065000.0 1995-04-13,2.222222089767456,2.256943941116333,2.215277910232544,2.222222089767456,46753200.0 1995-04-17,2.25,2.284722089767456,2.2361109256744385,2.243056058883667,80112600.0 1995-04-18,2.1875,2.2638890743255615,2.1666669845581055,2.2638890743255615,63477000.0 1995-04-19,2.1458330154418945,2.159722089767456,2.0486109256744385,2.125,118823400.0 1995-04-20,2.1701390743255615,2.215277910232544,2.1111109256744385,2.1458330154418945,40197600.0 1995-04-21,2.1666669845581055,2.2013890743255615,2.1458330154418945,2.180556058883667,35251200.0 1995-04-24,2.152777910232544,2.1736109256744385,2.125,2.152777910232544,29368800.0 1995-04-25,2.222222089767456,2.2291669845581055,2.152777910232544,2.152777910232544,61664400.0 1995-04-26,2.2638890743255615,2.277777910232544,2.215277910232544,2.215277910232544,60633000.0 1995-04-27,2.194443941116333,2.2638890743255615,2.1875,2.256943941116333,37785600.0 1995-04-28,2.215277910232544,2.2291669845581055,2.1388890743255615,2.194443941116333,48749400.0 1995-05-01,2.1875,2.222222089767456,2.180556058883667,2.2083330154418945,25718400.0 1995-05-02,2.277777910232544,2.284722089767456,2.1666669845581055,2.1875,52164000.0 1995-05-03,2.4166669845581055,2.4375,2.2916669845581055,2.2986109256744385,162291600.0 1995-05-04,2.368056058883667,2.472222089767456,2.3541669845581055,2.4375,79623000.0 1995-05-05,2.3125,2.3958330154418945,2.2986109256744385,2.381943941116333,73762200.0 1995-05-08,2.3888890743255615,2.409722089767456,2.2986109256744385,2.3125,51969600.0 1995-05-09,2.3958330154418945,2.402777910232544,2.3263890743255615,2.3888890743255615,55674000.0 1995-05-10,2.3888890743255615,2.4166669845581055,2.340277910232544,2.409722089767456,53127000.0 1995-05-11,2.430556058883667,2.440972089767456,2.368056058883667,2.3888890743255615,83926800.0 1995-05-12,2.5,2.5138890743255615,2.402777910232544,2.4513890743255615,122729400.0 1995-05-15,2.5138890743255615,2.527777910232544,2.4791669845581055,2.493056058883667,77889600.0 1995-05-16,2.524306058883667,2.534722089767456,2.4861109256744385,2.5208330154418945,54441000.0 1995-05-17,2.5208330154418945,2.527777910232544,2.5,2.5208330154418945,56676600.0 1995-05-18,2.444443941116333,2.5625,2.4375,2.5138890743255615,66331800.0 1995-05-19,2.475693941116333,2.4791669845581055,2.3958330154418945,2.4236109256744385,51566400.0 1995-05-22,2.444443941116333,2.493056058883667,2.444443941116333,2.4791669845581055,43320600.0 1995-05-23,2.6458330154418945,2.659722089767456,2.4513890743255615,2.4583330154418945,134636400.0 1995-05-24,2.6041669845581055,2.6736109256744385,2.5763890743255615,2.6666669845581055,96859800.0 1995-05-25,2.597222089767456,2.6041669845581055,2.555556058883667,2.597222089767456,55119600.0 1995-05-26,2.5486109256744385,2.5833330154418945,2.5416669845581055,2.5486109256744385,43209000.0 1995-05-30,2.430556058883667,2.555556058883667,2.409722089767456,2.5486109256744385,67845600.0 1995-05-31,2.430556058883667,2.4375,2.347222089767456,2.430556058883667,105800400.0 1995-06-01,2.496527910232544,2.5416669845581055,2.430556058883667,2.444443941116333,60739200.0 1995-06-02,2.506943941116333,2.5625,2.4583330154418945,2.4791669845581055,50659200.0 1995-06-05,2.534722089767456,2.590277910232544,2.527777910232544,2.534722089767456,57726000.0 1995-06-06,2.4861109256744385,2.569443941116333,2.4861109256744385,2.527777910232544,71470800.0 1995-06-07,2.472222089767456,2.5,2.4513890743255615,2.4791669845581055,49568400.0 1995-06-08,2.5208330154418945,2.5486109256744385,2.4583330154418945,2.465277910232544,35825400.0 1995-06-09,2.5416669845581055,2.5763890743255615,2.5138890743255615,2.5138890743255615,48643200.0 1995-06-12,2.5763890743255615,2.597222089767456,2.555556058883667,2.555556058883667,40267800.0 1995-06-13,2.6736109256744385,2.6744790077209473,2.5763890743255615,2.5833330154418945,66385800.0 1995-06-14,2.663193941116333,2.694443941116333,2.625,2.6458330154418945,45628200.0 1995-06-15,2.690972089767456,2.715277910232544,2.652777910232544,2.6666669845581055,48461400.0 1995-06-16,2.715277910232544,2.722222089767456,2.680556058883667,2.7013890743255615,38941200.0 1995-06-19,2.756943941116333,2.777777910232544,2.7083330154418945,2.7083330154418945,40179600.0 1995-06-20,2.784722089767456,2.7916669845581055,2.722222089767456,2.756943941116333,78431400.0 1995-06-21,2.722222089767456,2.7986109256744385,2.722222089767456,2.777777910232544,45174600.0 1995-06-22,2.8125,2.8333330154418945,2.75,2.756943941116333,60249600.0 1995-06-23,2.881943941116333,2.881943941116333,2.777777910232544,2.7986109256744385,50277600.0 1995-06-26,2.8298609256744385,2.9236109256744385,2.805556058883667,2.868056058883667,59212800.0 1995-06-27,2.7916669845581055,2.8888890743255615,2.784722089767456,2.819443941116333,56131200.0 1995-06-28,2.743056058883667,2.7986109256744385,2.715277910232544,2.777777910232544,62544600.0 1995-06-29,2.840277910232544,2.847222089767456,2.75,2.756943941116333,42341400.0 1995-06-30,2.809027910232544,2.8611109256744385,2.7986109256744385,2.840277910232544,38995200.0 1995-07-03,2.7986109256744385,2.8125,2.777777910232544,2.8125,14263200.0 1995-07-05,2.894097089767456,2.902777910232544,2.78125,2.8125,64576800.0 1995-07-06,2.9583330154418945,2.972222089767456,2.8958330154418945,2.909722089767456,59810400.0 1995-07-07,3.069443941116333,3.0833330154418945,2.9583330154418945,2.965277910232544,81711000.0 1995-07-10,3.0486109256744385,3.0763890743255615,3.0,3.0763890743255615,66632400.0 1995-07-11,2.993056058883667,3.034722089767456,2.965277910232544,3.027777910232544,88117200.0 1995-07-12,3.059027910232544,3.0625,2.9791669845581055,3.006943941116333,50765400.0 1995-07-13,3.1666669845581055,3.194443941116333,3.055556058883667,3.0625,59668200.0 1995-07-14,3.215277910232544,3.243056058883667,3.1111109256744385,3.125,66675600.0 1995-07-17,3.2013890743255615,3.2361109256744385,3.180556058883667,3.222222089767456,50389200.0 1995-07-18,3.090277910232544,3.2013890743255615,3.0763890743255615,3.2013890743255615,69818400.0 1995-07-19,2.875,3.069443941116333,2.652777910232544,2.9861109256744385,188251200.0 1995-07-20,2.850693941116333,2.9236109256744385,2.8263890743255615,2.8888890743255615,95214600.0 1995-07-21,2.9583330154418945,3.0138890743255615,2.819443941116333,2.8333330154418945,81149400.0 1995-07-24,3.069443941116333,3.0763890743255615,2.9166669845581055,2.9583330154418945,81633600.0 1995-07-25,3.1458330154418945,3.1875,3.1041669845581055,3.1041669845581055,72763200.0 1995-07-26,3.2083330154418945,3.222222089767456,3.1458330154418945,3.152777910232544,53908200.0 1995-07-27,3.256943941116333,3.2638890743255615,3.222222089767456,3.2291669845581055,48387600.0 1995-07-28,3.1145830154418945,3.2638890743255615,3.097222089767456,3.256943941116333,44438400.0 1995-07-31,3.097222089767456,3.152777910232544,3.0416669845581055,3.1388890743255615,49611600.0 1995-08-01,3.0416669845581055,3.1111109256744385,2.9791669845581055,3.1111109256744385,60062400.0 1995-08-02,2.9583330154418945,3.1388890743255615,2.9375,3.055556058883667,96012000.0 1995-08-03,2.902777910232544,2.930556058883667,2.847222089767456,2.881943941116333,101089800.0 1995-08-04,3.0138890743255615,3.055556058883667,2.930556058883667,2.930556058883667,49966200.0 1995-08-07,3.090277910232544,3.1041669845581055,3.0208330154418945,3.027777910232544,51534000.0 1995-08-08,3.090277910232544,3.118056058883667,3.069443941116333,3.1041669845581055,38498400.0 1995-08-09,3.1701390743255615,3.194443941116333,3.118056058883667,3.118056058883667,77592600.0 1995-08-10,3.2361109256744385,3.25,3.1666669845581055,3.1666669845581055,66528000.0 1995-08-11,3.25,3.3333330154418945,3.2291669845581055,3.2638890743255615,83068200.0 1995-08-14,3.2708330154418945,3.3125,3.243056058883667,3.2638890743255615,57425400.0 1995-08-15,3.2638890743255615,3.3125,3.25,3.277777910232544,80821800.0 1995-08-16,3.4513890743255615,3.472222089767456,3.277777910232544,3.277777910232544,127222200.0 1995-08-17,3.381943941116333,3.472222089767456,3.3541669845581055,3.4513890743255615,115275600.0 1995-08-18,3.672743082046509,3.6875,3.500868082046509,3.527777910232544,213526800.0 1995-08-21,3.5138890743255615,3.680556058883667,3.5138890743255615,3.6736109256744385,87089400.0 1995-08-22,3.6666669845581055,3.680556058883667,3.465277910232544,3.527777910232544,106225200.0 1995-08-23,3.680556058883667,3.722222089767456,3.659722089767456,3.6666669845581055,78076800.0 1995-08-24,3.694443941116333,3.7083330154418945,3.597222089767456,3.680556058883667,74590200.0 1995-08-25,3.5625,3.7083330154418945,3.5486109256744385,3.694443941116333,65682000.0 1995-08-28,3.4791669845581055,3.569443941116333,3.4166669845581055,3.569443941116333,89424000.0 1995-08-29,3.493056058883667,3.493056058883667,3.305556058883667,3.4583330154418945,169023600.0 1995-08-30,3.569443941116333,3.6111109256744385,3.5,3.5138890743255615,107731800.0 1995-08-31,3.6458330154418945,3.694443941116333,3.569443941116333,3.590277910232544,88002000.0 1995-09-01,3.631943941116333,3.694443941116333,3.618056058883667,3.631943941116333,41205600.0 1995-09-05,3.784722089767456,3.784722089767456,3.631943941116333,3.6388890743255615,68740200.0 1995-09-06,3.8611109256744385,3.902777910232544,3.7986109256744385,3.805556058883667,85811400.0 1995-09-07,3.902777910232544,3.9166669845581055,3.8611109256744385,3.881943941116333,72837000.0 1995-09-08,3.909722089767456,3.930556058883667,3.815972089767456,3.9236109256744385,53834400.0 1995-09-11,3.9861109256744385,4.0208330154418945,3.902777910232544,3.9166669845581055,55375200.0 1995-09-12,3.965277910232544,4.0208330154418945,3.9166669845581055,4.006944179534912,60379200.0 1995-09-13,3.972222089767456,4.006944179534912,3.909722089767456,3.9513890743255615,59259600.0 1995-09-14,4.006944179534912,4.034721851348877,3.930556058883667,3.9861109256744385,43869600.0 1995-09-15,3.847222089767456,4.006944179534912,3.847222089767456,3.9861109256744385,85521600.0 1995-09-18,3.7986109256744385,3.8541669845581055,3.7638890743255615,3.8541669845581055,78346800.0 1995-09-19,4.006944179534912,4.013888835906982,3.7916669845581055,3.805556058883667,102153600.0 1995-09-20,4.006944179534912,4.1041669845581055,3.993056058883667,4.055555820465088,82429200.0 1995-09-21,3.9236109256744385,4.013888835906982,3.8888890743255615,3.9861109256744385,51084000.0 1995-09-22,3.9513890743255615,3.965277910232544,3.840277910232544,3.881943941116333,56413800.0 1995-09-25,3.8923609256744385,3.9895830154418945,3.8263890743255615,3.9583330154418945,61291800.0 1995-09-26,3.868056058883667,3.972222089767456,3.847222089767456,3.8958330154418945,51481800.0 1995-09-27,3.777777910232544,3.8333330154418945,3.590277910232544,3.819443941116333,142772400.0 1995-09-28,3.9375,3.9375,3.777777910232544,3.805556058883667,100661400.0 1995-09-29,3.8333330154418945,3.9661459922790527,3.7916669845581055,3.9513890743255615,85156200.0 1995-10-02,3.6666669845581055,3.8958330154418945,3.6666669845581055,3.8333330154418945,96894000.0 1995-10-03,3.777777910232544,3.7916669845581055,3.652777910232544,3.6666669845581055,100715400.0 1995-10-04,3.7048609256744385,3.7638890743255615,3.6736109256744385,3.7361109256744385,69229800.0 1995-10-05,3.875,3.881943941116333,3.6736109256744385,3.7013890743255615,98805600.0 1995-10-06,3.725693941116333,3.965277910232544,3.715277910232544,3.8958330154418945,108603000.0 1995-10-09,3.5798609256744385,3.6736109256744385,3.506943941116333,3.6736109256744385,115506000.0 1995-10-10,3.6111109256744385,3.659722089767456,3.3888890743255615,3.4583330154418945,200107800.0 1995-10-11,3.7916669845581055,3.7986109256744385,3.618056058883667,3.694443941116333,100897200.0 1995-10-12,3.9479169845581055,3.952256917953491,3.7986109256744385,3.805556058883667,98620200.0 1995-10-13,3.9166669845581055,4.013888835906982,3.902777910232544,4.0,77796000.0 1995-10-16,3.847222089767456,3.913193941116333,3.840277910232544,3.8888890743255615,43684200.0 1995-10-17,4.069444179534912,4.076388835906982,3.8611109256744385,3.875,71947800.0 1995-10-18,4.2083330154418945,4.284721851348877,4.111111164093018,4.131944179534912,118002600.0 1995-10-19,4.2916669845581055,4.298611164093018,4.118055820465088,4.180555820465088,105859800.0 1995-10-20,4.243055820465088,4.361111164093018,4.215278148651123,4.277778148651123,83730600.0 1995-10-23,4.1875,4.243055820465088,4.159721851348877,4.194444179534912,72860400.0 1995-10-24,4.1875,4.284721851348877,4.173611164093018,4.215278148651123,56923200.0 1995-10-25,4.131944179534912,4.194444179534912,4.1041669845581055,4.152778148651123,58255200.0 1995-10-26,4.149305820465088,4.243055820465088,4.0416669845581055,4.138888835906982,91818000.0 1995-10-27,4.243055820465088,4.25,4.131944179534912,4.138888835906982,57375000.0 1995-10-30,4.430555820465088,4.444444179534912,4.263888835906982,4.284721851348877,89449200.0 1995-10-31,4.305555820465088,4.5208330154418945,4.305555820465088,4.513888835906982,83694600.0 1995-11-01,4.4583330154418945,4.465278148651123,4.263888835906982,4.298611164093018,77632200.0 1995-11-02,4.513888835906982,4.5208330154418945,4.381944179534912,4.4791669845581055,81669600.0 1995-11-03,4.680555820465088,4.694444179534912,4.513888835906982,4.527778148651123,109521000.0 1995-11-06,4.649305820465088,4.763888835906982,4.611111164093018,4.6458330154418945,78199200.0 1995-11-07,4.631944179534912,4.649305820465088,4.4375,4.618055820465088,114705000.0 1995-11-08,4.6666669845581055,4.722221851348877,4.597221851348877,4.6666669845581055,83431800.0 1995-11-09,4.8125,4.8333330154418945,4.7083330154418945,4.722221851348877,90444600.0 1995-11-10,4.881944179534912,4.965278148651123,4.722221851348877,4.722221851348877,197380800.0 1995-11-13,4.743055820465088,4.902778148651123,4.743055820465088,4.861111164093018,87589800.0 1995-11-14,4.5,4.7083330154418945,4.486111164093018,4.7083330154418945,115776000.0 1995-11-15,4.4375,4.5625,4.3125,4.527778148651123,158531400.0 1995-11-16,4.527778148651123,4.611111164093018,4.423611164093018,4.430555820465088,128300400.0 1995-11-17,4.444444179534912,4.576388835906982,4.430555820465088,4.534721851348877,76438800.0 1995-11-20,4.402778148651123,4.5833330154418945,4.34375,4.472221851348877,102452400.0 1995-11-21,4.381944179534912,4.486111164093018,4.194444179534912,4.402778148651123,128356200.0 1995-11-22,4.2083330154418945,4.465278148651123,4.2083330154418945,4.409721851348877,85557600.0 1995-11-24,4.375,4.375,4.201388835906982,4.215278148651123,33019200.0 1995-11-27,4.3333330154418945,4.513888835906982,4.3333330154418945,4.423611164093018,80699400.0 1995-11-28,4.6666669845581055,4.6666669845581055,4.3333330154418945,4.340278148651123,90514800.0 1995-11-29,4.736111164093018,4.798611164093018,4.652778148651123,4.6875,124893000.0 1995-11-30,4.673611164093018,4.743055820465088,4.618055820465088,4.7291669845581055,96620400.0 1995-12-01,4.555555820465088,4.756944179534912,4.5,4.756944179534912,101660400.0 1995-12-04,4.736111164093018,4.763888835906982,4.527778148651123,4.569444179534912,107447400.0 1995-12-05,4.5625,4.763888835906982,4.475694179534912,4.736111164093018,104324400.0 1995-12-06,4.434028148651123,4.6458330154418945,4.3333330154418945,4.590278148651123,123152400.0 1995-12-07,4.409721851348877,4.4583330154418945,4.256944179534912,4.4583330154418945,107105400.0 1995-12-08,4.4375,4.493055820465088,4.326388835906982,4.423611164093018,89983800.0 1995-12-11,4.4375,4.486111164093018,4.402778148651123,4.4583330154418945,60426000.0 1995-12-12,4.305555820465088,4.486111164093018,4.305555820465088,4.4583330154418945,85159800.0 1995-12-13,4.284721851348877,4.37586784362793,4.25,4.3333330154418945,101739600.0 1995-12-14,4.048611164093018,4.3125,4.028645992279053,4.284721851348877,187308000.0 1995-12-15,4.111111164093018,4.1666669845581055,3.9548609256744385,4.055555820465088,173307600.0 1995-12-18,3.9375,4.097221851348877,3.8611109256744385,4.097221851348877,183751200.0 1995-12-19,4.347221851348877,4.375,3.965277910232544,3.9861109256744385,147870000.0 1995-12-20,4.111111164093018,4.430555820465088,4.097221851348877,4.4166669845581055,145337400.0 1995-12-21,4.1875,4.2083330154418945,4.111111164093018,4.180555820465088,122274000.0 1995-12-22,4.256944179534912,4.263888835906982,4.131944179534912,4.180555820465088,80848800.0 1995-12-26,4.298611164093018,4.361111164093018,4.173611164093018,4.256944179534912,58204800.0 1995-12-27,4.263888835906982,4.347221851348877,4.243055820465088,4.298611164093018,66178800.0 1995-12-28,4.1875,4.2291669845581055,4.159721851348877,4.2083330154418945,69967800.0 1995-12-29,4.1458330154418945,4.2083330154418945,4.131944179534912,4.180555820465088,65304000.0 1996-01-02,4.243055820465088,4.263888835906982,4.069444179534912,4.138888835906982,88333200.0 1996-01-03,4.076388835906982,4.2291669845581055,4.013888835906982,4.201388835906982,100152000.0 1996-01-04,3.9236109256744385,4.0833330154418945,3.784722089767456,4.076388835906982,213451200.0 1996-01-05,3.972222089767456,4.0208330154418945,3.7986109256744385,3.8541669845581055,157420800.0 1996-01-08,3.934027910232544,3.993056058883667,3.9166669845581055,3.9791669845581055,26875800.0 1996-01-09,3.631943941116333,3.9236109256744385,3.625,3.9166669845581055,172508400.0 1996-01-10,3.7083330154418945,3.8333330154418945,3.5486109256744385,3.555556058883667,219997800.0 1996-01-11,3.9236109256744385,3.930556058883667,3.8125,3.8263890743255615,116902800.0 1996-01-12,3.9236109256744385,4.034721851348877,3.805556058883667,3.9791669845581055,140331600.0 1996-01-15,3.7361109256744385,3.944443941116333,3.618056058883667,3.930556058883667,128728800.0 1996-01-16,3.805556058883667,3.8333330154418945,3.6111109256744385,3.784722089767456,173880000.0 1996-01-17,3.875,4.0,3.715277910232544,3.75,169282800.0 1996-01-18,3.9375,4.0,3.881943941116333,3.944443941116333,98676000.0 1996-01-19,4.2083330154418945,4.222221851348877,3.909722089767456,3.965277910232544,142225200.0 1996-01-22,4.3229169845581055,4.3541669845581055,4.138888835906982,4.2083330154418945,109879200.0 1996-01-23,4.326388835906982,4.368055820465088,4.277778148651123,4.298611164093018,81111600.0 1996-01-24,4.486111164093018,4.493055820465088,4.2916669845581055,4.326388835906982,103264200.0 1996-01-25,4.402778148651123,4.586805820465088,4.375,4.548611164093018,126628200.0 1996-01-26,4.506944179534912,4.506944179534912,4.319444179534912,4.381944179534912,85789800.0 1996-01-29,4.506944179534912,4.555555820465088,4.465278148651123,4.5208330154418945,50391000.0 1996-01-30,4.569444179534912,4.6041669845581055,4.513888835906982,4.5416669845581055,64378800.0 1996-01-31,4.625,4.680555820465088,4.5208330154418945,4.576388835906982,95049000.0 1996-02-01,4.763888835906982,4.7708330154418945,4.611111164093018,4.625,79887600.0 1996-02-02,4.694444179534912,4.777778148651123,4.680555820465088,4.7708330154418945,80098200.0 1996-02-05,4.875,4.875,4.694444179534912,4.701388835906982,111420000.0 1996-02-06,4.972221851348877,4.972221851348877,4.861111164093018,4.888888835906982,98733600.0 1996-02-07,4.9270830154418945,4.986111164093018,4.861111164093018,4.972221851348877,84555000.0 1996-02-08,4.9375,5.006944179534912,4.881944179534912,4.951388835906982,88594200.0 1996-02-09,5.069444179534912,5.2083330154418945,5.0,5.055555820465088,182057400.0 1996-02-12,5.0,5.1458330154418945,4.986111164093018,5.1041669845581055,85701600.0 1996-02-13,5.013888835906982,5.0416669845581055,4.875,4.923611164093018,120457800.0 1996-02-14,4.9166669845581055,5.027778148651123,4.8125,5.0208330154418945,126838800.0 1996-02-15,4.940971851348877,5.0,4.875,4.902778148651123,82531800.0 1996-02-16,4.944444179534912,5.007812976837158,4.902778148651123,4.944444179534912,62105400.0 1996-02-20,5.069444179534912,5.111111164093018,4.847221851348877,4.847221851348877,54397800.0 1996-02-21,5.243055820465088,5.263888835906982,5.0416669845581055,5.180555820465088,70398000.0 1996-02-22,5.493055820465088,5.5416669845581055,5.25,5.347221851348877,95496300.0 1996-02-23,5.513888835906982,5.6666669845581055,5.361111164093018,5.597221851348877,105448500.0 1996-02-26,5.555555820465088,5.611111164093018,5.388888835906982,5.486111164093018,56470500.0 1996-02-27,5.4166669845581055,5.611111164093018,5.375,5.597221851348877,55198800.0 1996-02-28,5.305555820465088,5.555555820465088,5.277778148651123,5.486111164093018,57553200.0 1996-02-29,5.277778148651123,5.388888835906982,5.125,5.236111164093018,73582200.0 1996-03-01,5.055555820465088,5.263888835906982,4.680555820465088,5.222221851348877,169594200.0 1996-03-04,4.902778148651123,5.125,4.7916669845581055,5.111111164093018,92493900.0 1996-03-05,5.222221851348877,5.222221851348877,4.861111164093018,4.875,78426900.0 1996-03-06,5.111111164093018,5.305555820465088,5.097221851348877,5.263888835906982,50992200.0 1996-03-07,5.055555820465088,5.138888835906982,4.930555820465088,5.125,47701800.0 1996-03-08,4.888888835906982,5.0,4.652778148651123,4.777778148651123,116209800.0 1996-03-11,5.097221851348877,5.111111164093018,4.902778148651123,4.9583330154418945,62648100.0 1996-03-12,5.0416669845581055,5.125,4.902778148651123,5.0416669845581055,62693100.0 1996-03-13,5.125,5.222221851348877,5.055555820465088,5.125,59913900.0 1996-03-14,5.1041669845581055,5.277778148651123,5.069444179534912,5.152778148651123,61593300.0 1996-03-15,5.277778148651123,5.2916669845581055,5.0833330154418945,5.125,64646100.0 1996-03-18,5.402778148651123,5.430555820465088,5.319444179534912,5.402778148651123,40056300.0 1996-03-19,5.388888835906982,5.472221851348877,5.222221851348877,5.472221851348877,54537300.0 1996-03-20,5.111111164093018,5.375,4.930555820465088,5.361111164093018,87156000.0 1996-03-21,4.972221851348877,5.111111164093018,4.9166669845581055,5.090278148651123,98397000.0 1996-03-22,4.972221851348877,5.0833330154418945,4.875,5.027778148651123,54128700.0 1996-03-25,4.805555820465088,5.097221851348877,4.763888835906982,5.0416669845581055,77742000.0 1996-03-26,4.7708330154418945,4.777778148651123,4.5,4.7083330154418945,146252700.0 1996-03-27,4.993055820465088,5.006944179534912,4.7916669845581055,4.861111164093018,81568800.0 1996-03-28,5.125,5.180555820465088,4.9166669845581055,4.9583330154418945,67271400.0 1996-03-29,5.152778148651123,5.253471851348877,5.138888835906982,5.138888835906982,53283600.0 1996-04-01,5.25,5.2916669845581055,5.1666669845581055,5.180555820465088,46024200.0 1996-04-02,5.319444179534912,5.347221851348877,5.277778148651123,5.305555820465088,46604700.0 1996-04-03,5.430555820465088,5.444444179534912,5.2083330154418945,5.305555820465088,51848100.0 1996-04-04,5.388888835906982,5.513888835906982,5.347221851348877,5.402778148651123,52729200.0 1996-04-08,5.152778148651123,5.305555820465088,5.069444179534912,5.097221851348877,85417200.0 1996-04-09,5.0833330154418945,5.236111164093018,5.027778148651123,5.236111164093018,53234100.0 1996-04-10,5.138888835906982,5.2916669845581055,5.055555820465088,5.055555820465088,58110300.0 1996-04-11,5.2916669845581055,5.2916669845581055,4.9583330154418945,5.076388835906982,65956500.0 1996-04-12,5.0833330154418945,5.2708330154418945,5.055555820465088,5.236111164093018,61629300.0 1996-04-15,4.923611164093018,5.0833330154418945,4.861111164093018,5.0416669845581055,96246900.0 1996-04-16,5.125,5.2083330154418945,4.9166669845581055,4.944444179534912,81981000.0 1996-04-17,5.097221851348877,5.152778148651123,5.034721851348877,5.0833330154418945,50190300.0 1996-04-18,5.125,5.236111164093018,5.090278148651123,5.111111164093018,44187300.0 1996-04-19,5.305555820465088,5.3333330154418945,5.0833330154418945,5.138888835906982,78776100.0 1996-04-22,5.2083330154418945,5.388888835906982,5.1666669845581055,5.277778148651123,132106500.0 1996-04-23,5.402778148651123,5.444444179534912,5.2083330154418945,5.236111164093018,107806500.0 1996-04-24,5.715278148651123,5.736111164093018,5.402778148651123,5.472221851348877,130923000.0 1996-04-25,5.694444179534912,5.763888835906982,5.611111164093018,5.75,83741400.0 1996-04-26,5.819444179534912,5.8333330154418945,5.652778148651123,5.680555820465088,54455400.0 1996-04-29,5.777778148651123,5.805555820465088,5.736111164093018,5.7916669845581055,42867900.0 1996-04-30,5.763888835906982,5.7916669845581055,5.7083330154418945,5.75,29516400.0 1996-05-01,5.805555820465088,5.8333330154418945,5.722221851348877,5.763888835906982,48959100.0 1996-05-02,5.5833330154418945,5.805555820465088,5.555555820465088,5.805555820465088,55278000.0 1996-05-03,5.625,5.7916669845581055,5.569444179534912,5.6666669845581055,51748200.0 1996-05-06,5.7083330154418945,5.722221851348877,5.569444179534912,5.7083330154418945,54355500.0 1996-05-07,5.805555820465088,5.8333330154418945,5.680555820465088,5.75,59258700.0 1996-05-08,5.861111164093018,5.861111164093018,5.611111164093018,5.777778148651123,68562000.0 1996-05-09,5.861111164093018,6.013888835906982,5.805555820465088,5.944444179534912,100045800.0 1996-05-10,6.111111164093018,6.126736164093018,6.0,6.0833330154418945,126325800.0 1996-05-13,6.097221851348877,6.1666669845581055,6.0416669845581055,6.111111164093018,56826000.0 1996-05-14,6.236111164093018,6.25,6.069444179534912,6.152778148651123,81181800.0 1996-05-15,6.152778148651123,6.347221851348877,6.138888835906982,6.2083330154418945,72589500.0 1996-05-16,6.2083330154418945,6.236111164093018,6.055555820465088,6.125,55481400.0 1996-05-17,6.222221851348877,6.2916669845581055,6.180555820465088,6.277778148651123,47204100.0 1996-05-20,6.25,6.277778148651123,6.2083330154418945,6.277778148651123,44971200.0 1996-05-21,6.125,6.263888835906982,6.111111164093018,6.25,43886700.0 1996-05-22,6.194444179534912,6.2083330154418945,6.069444179534912,6.097221851348877,41186700.0 1996-05-23,6.361111164093018,6.375,6.194444179534912,6.236111164093018,53501400.0 1996-05-24,6.3333330154418945,6.430555820465088,6.3333330154418945,6.4166669845581055,38832300.0 1996-05-28,6.2083330154418945,6.388888835906982,6.196180820465088,6.361111164093018,45069300.0 1996-05-29,6.069444179534912,6.236111164093018,6.0416669845581055,6.222221851348877,54611100.0 1996-05-30,6.0416669845581055,6.125,6.027778148651123,6.069444179534912,45036000.0 1996-05-31,6.0833330154418945,6.138888835906982,6.0416669845581055,6.069444179534912,38554200.0 1996-06-03,6.194444179534912,6.206596851348877,6.0260419845581055,6.0833330154418945,46866600.0 1996-06-04,6.194444179534912,6.222221851348877,6.138888835906982,6.194444179534912,38531700.0 1996-06-05,6.347221851348877,6.347221851348877,6.111111164093018,6.2083330154418945,42633900.0 1996-06-06,6.180555820465088,6.402778148651123,6.180555820465088,6.388888835906982,52195500.0 1996-06-07,6.2083330154418945,6.222221851348877,6.0,6.027778148651123,47823300.0 1996-06-10,6.222221851348877,6.263888835906982,6.194444179534912,6.222221851348877,23925600.0 1996-06-11,6.326388835906982,6.3333330154418945,6.194444179534912,6.222221851348877,34408800.0 1996-06-12,6.319444179534912,6.402778148651123,6.2916669845581055,6.347221851348877,36498600.0 1996-06-13,6.2083330154418945,6.361111164093018,6.194444179534912,6.347221851348877,32416200.0 1996-06-14,6.138888835906982,6.2083330154418945,6.0833330154418945,6.194444179534912,45841500.0 1996-06-17,6.0416669845581055,6.1666669845581055,6.0416669845581055,6.152778148651123,34146000.0 1996-06-18,5.875,6.111111164093018,5.819444179534912,6.055555820465088,60992100.0 1996-06-19,5.930555820465088,6.0,5.8333330154418945,5.902778148651123,70388100.0 1996-06-20,5.819444179534912,5.972221851348877,5.527778148651123,5.972221851348877,111562200.0 1996-06-21,6.097221851348877,6.111111164093018,5.7916669845581055,5.902778148651123,67581900.0 1996-06-24,6.0,6.1302080154418945,5.986111164093018,6.097221851348877,41436000.0 1996-06-25,6.0416669845581055,6.0833330154418945,5.9375,6.006944179534912,56159100.0 1996-06-26,5.930555820465088,6.0833330154418945,5.805555820465088,6.055555820465088,63302400.0 1996-06-27,6.097221851348877,6.138888835906982,5.902778148651123,5.944444179534912,58834800.0 1996-06-28,6.2916669845581055,6.347221851348877,6.125,6.138888835906982,58209300.0 1996-07-01,6.486111164093018,6.569444179534912,6.2916669845581055,6.305555820465088,59900400.0 1996-07-02,6.527778148651123,6.569444179534912,6.444444179534912,6.5416669845581055,54066600.0 1996-07-03,6.375,6.5416669845581055,6.361111164093018,6.5416669845581055,44220600.0 1996-07-05,6.222221851348877,6.3333330154418945,6.1666669845581055,6.305555820465088,35375400.0 1996-07-08,6.319444179534912,6.347221851348877,6.222221851348877,6.25,51425100.0 1996-07-09,6.388888835906982,6.513888835906982,6.3541669845581055,6.472221851348877,87405300.0 1996-07-10,6.430555820465088,6.486111164093018,6.277778148651123,6.388888835906982,73458900.0 1996-07-11,6.0833330154418945,6.388888835906982,5.8333330154418945,6.3333330154418945,154605600.0 1996-07-12,6.152778148651123,6.2083330154418945,5.847221851348877,6.194444179534912,122734800.0 1996-07-15,5.763888835906982,6.138888835906982,5.611111164093018,6.0833330154418945,113103000.0 1996-07-16,5.75,5.819444179534912,5.1666669845581055,5.722221851348877,204732900.0 1996-07-17,5.944444179534912,6.027778148651123,5.777778148651123,5.944444179534912,107568900.0 1996-07-18,5.986111164093018,6.069444179534912,5.8333330154418945,5.9583330154418945,77853600.0 1996-07-19,5.75,5.986111164093018,5.6666669845581055,5.930555820465088,75823200.0 1996-07-22,5.625,5.736111164093018,5.527778148651123,5.736111164093018,67159800.0 1996-07-23,5.236111164093018,5.680555820465088,5.194444179534912,5.680555820465088,117464400.0 1996-07-24,5.4583330154418945,5.555555820465088,4.972221851348877,4.986111164093018,153629100.0 1996-07-25,5.493055820465088,5.652778148651123,5.444444179534912,5.581596851348877,87380100.0 1996-07-26,5.7083330154418945,5.736111164093018,5.5416669845581055,5.569444179534912,67193100.0 1996-07-29,5.555555820465088,5.861111164093018,5.5416669845581055,5.722221851348877,61980300.0 1996-07-30,5.680555820465088,5.694444179534912,5.555555820465088,5.6666669845581055,63706500.0 1996-07-31,5.75,5.7916669845581055,5.597221851348877,5.722221851348877,53019900.0 1996-08-01,5.972221851348877,6.055555820465088,5.777778148651123,5.805555820465088,69657300.0 1996-08-02,6.2083330154418945,6.277778148651123,6.027778148651123,6.097221851348877,80790300.0 1996-08-05,6.173611164093018,6.3333330154418945,6.138888835906982,6.277778148651123,42917400.0 1996-08-06,6.361111164093018,6.361111164093018,6.055555820465088,6.111111164093018,53190000.0 1996-08-07,6.375,6.444444179534912,6.263888835906982,6.430555820465088,63046800.0 1996-08-08,6.513888835906982,6.527778148651123,6.263888835906982,6.361111164093018,77878800.0 1996-08-09,6.486111164093018,6.597221851348877,6.388888835906982,6.444444179534912,44862300.0 1996-08-12,6.5,6.569444179534912,6.430555820465088,6.472221851348877,42203700.0 1996-08-13,6.319444179534912,6.4739580154418945,6.236111164093018,6.444444179534912,72036900.0 1996-08-14,6.2916669845581055,6.361111164093018,6.236111164093018,6.3333330154418945,51336000.0 1996-08-15,6.4166669845581055,6.5,6.305555820465088,6.319444179534912,89188200.0 1996-08-16,6.222221851348877,6.590278148651123,6.194444179534912,6.402778148651123,109000800.0 1996-08-19,6.222221851348877,6.3333330154418945,6.180555820465088,6.263888835906982,40266900.0 1996-08-20,6.111111164093018,6.263888835906982,6.0833330154418945,6.263888835906982,52268400.0 1996-08-21,6.25,6.263888835906982,6.027778148651123,6.069444179534912,55157400.0 1996-08-22,6.402778148651123,6.430555820465088,6.243055820465088,6.319444179534912,46675800.0 1996-08-23,6.319444179534912,6.486111164093018,6.263888835906982,6.402778148651123,38758500.0 1996-08-26,6.125,6.305555820465088,6.097221851348877,6.305555820465088,44099100.0 1996-08-27,6.111111164093018,6.236111164093018,6.0416669845581055,6.1666669845581055,41435100.0 1996-08-28,6.055555820465088,6.222221851348877,6.013888835906982,6.138888835906982,49484700.0 1996-08-29,6.0,6.125,5.9583330154418945,6.013888835906982,51148800.0 1996-08-30,5.861111164093018,6.027778148651123,5.819444179534912,6.013888835906982,41520600.0 1996-09-03,5.972221851348877,6.0,5.6666669845581055,5.777778148651123,63783000.0 1996-09-04,6.0416669845581055,6.069444179534912,5.986111164093018,6.013888835906982,42063300.0 1996-09-05,5.763888835906982,6.027778148651123,5.75,5.986111164093018,52979400.0 1996-09-06,5.930555820465088,6.027778148651123,5.763888835906982,5.847221851348877,76297500.0 1996-09-09,6.0416669845581055,6.069444179534912,5.944444179534912,5.9583330154418945,33679800.0 1996-09-10,6.0416669845581055,6.138888835906982,5.902778148651123,6.027778148651123,49743000.0 1996-09-11,6.0416669845581055,6.069444179534912,5.902778148651123,5.944444179534912,46509300.0 1996-09-12,6.243055820465088,6.347221851348877,6.013888835906982,6.097221851348877,61961400.0 1996-09-13,6.555555820465088,6.569444179534912,6.347221851348877,6.388888835906982,94146300.0 1996-09-16,6.638888835906982,6.75,6.5416669845581055,6.555555820465088,84052800.0 1996-09-17,6.625,6.777778148651123,6.555555820465088,6.763888835906982,82590300.0 1996-09-18,6.652778148651123,6.7916669845581055,6.555555820465088,6.611111164093018,60391800.0 1996-09-19,6.6666669845581055,6.75,6.5989580154418945,6.625,47973600.0 1996-09-20,6.75,6.7916669845581055,6.638888835906982,6.680555820465088,70929000.0 1996-09-23,6.743055820465088,6.751736164093018,6.638888835906982,6.722221851348877,40231800.0 1996-09-24,6.722221851348877,6.777778148651123,6.611111164093018,6.680555820465088,61106400.0 1996-09-25,7.0208330154418945,7.055555820465088,6.847221851348877,6.861111164093018,86429700.0 1996-09-26,7.0416669845581055,7.222221851348877,6.930555820465088,7.0416669845581055,78279300.0 1996-09-27,7.0,7.097221851348877,6.9583330154418945,7.055555820465088,39957300.0 1996-09-30,6.8958330154418945,7.0833330154418945,6.888888835906982,7.0,39687300.0 1996-10-01,6.902778148651123,6.9583330154418945,6.7083330154418945,6.875,49250700.0 1996-10-02,7.097221851348877,7.1666669845581055,6.888888835906982,6.944444179534912,75239100.0 1996-10-03,7.180555820465088,7.277778148651123,7.095486164093018,7.097221851348877,74070000.0 1996-10-04,7.444444179534912,7.444444179534912,7.236111164093018,7.25,48928500.0 1996-10-07,7.3333330154418945,7.430555820465088,7.2916669845581055,7.375,60885900.0 1996-10-08,7.138888835906982,7.430555820465088,7.111111164093018,7.4166669845581055,64857600.0 1996-10-09,7.152778148651123,7.25,7.111111164093018,7.222221851348877,48204900.0 1996-10-10,7.222221851348877,7.3333330154418945,7.138888835906982,7.138888835906982,37547100.0 1996-10-11,7.305555820465088,7.3333330154418945,7.201388835906982,7.2916669845581055,33294600.0 1996-10-14,7.25,7.361111164093018,7.236111164093018,7.359375,27783900.0 1996-10-15,7.319444179534912,7.388888835906982,7.25,7.361111164093018,61940700.0 1996-10-16,7.263888835906982,7.319444179534912,7.222221851348877,7.305555820465088,42397200.0 1996-10-17,7.125,7.3333330154418945,7.111111164093018,7.305555820465088,47932200.0 1996-10-18,7.0416669845581055,7.152778148651123,7.0,7.152778148651123,61594200.0 1996-10-21,6.743055820465088,7.0416669845581055,6.527778148651123,7.0416669845581055,105988500.0 1996-10-22,6.805555820465088,6.8333330154418945,6.638888835906982,6.736111164093018,114825600.0 1996-10-23,6.986111164093018,7.0,6.652778148651123,6.763888835906982,71862300.0 1996-10-24,6.6666669845581055,7.055555820465088,6.652778148651123,7.027778148651123,91938600.0 1996-10-25,6.5833330154418945,6.736111164093018,6.569444179534912,6.7083330154418945,71169300.0 1996-10-28,6.430555820465088,6.652778148651123,6.409721851348877,6.638888835906982,82887300.0 1996-10-29,6.402778148651123,6.555555820465088,6.375,6.527778148651123,70162200.0 1996-10-30,6.4583330154418945,6.498263835906982,6.375,6.4583330154418945,82447200.0 1996-10-31,6.875,6.875,6.472221851348877,6.472221851348877,78299100.0 1996-11-01,6.694444179534912,6.9583330154418945,6.5833330154418945,6.944444179534912,72919800.0 1996-11-04,6.736111164093018,6.779513835906982,6.611111164093018,6.694444179534912,50563800.0 1996-11-05,6.861111164093018,7.027778148651123,6.743055820465088,6.805555820465088,75245400.0 1996-11-06,6.805555820465088,6.944444179534912,6.694444179534912,6.777778148651123,130768200.0 1996-11-07,7.1666669845581055,7.222221851348877,6.819444179534912,6.8333330154418945,98931600.0 1996-11-08,7.194444179534912,7.2083330154418945,7.0,7.194444179534912,65126700.0 1996-11-11,7.388888835906982,7.402778148651123,7.180555820465088,7.180555820465088,49072500.0 1996-11-12,7.222221851348877,7.444444179534912,7.194444179534912,7.430555820465088,64980000.0 1996-11-13,7.347221851348877,7.347221851348877,7.152778148651123,7.236111164093018,51010200.0 1996-11-14,7.25,7.388888835906982,7.222221851348877,7.319444179534912,55894500.0 1996-11-15,7.194444179534912,7.347221851348877,7.0416669845581055,7.305555820465088,70366500.0 1996-11-18,7.0416669845581055,7.194444179534912,6.9583330154418945,7.180555820465088,53246700.0 1996-11-19,7.222221851348877,7.25,7.013888835906982,7.0416669845581055,55745100.0 1996-11-20,7.388888835906982,7.388888835906982,7.152778148651123,7.25,51251400.0 1996-11-21,7.3333330154418945,7.4166669845581055,7.277778148651123,7.402778148651123,47608200.0 1996-11-22,7.513888835906982,7.597221851348877,7.319444179534912,7.347221851348877,62998200.0 1996-11-25,7.486111164093018,7.5416669845581055,7.375,7.5416669845581055,42967800.0 1996-11-26,7.472221851348877,7.5416669845581055,7.263888835906982,7.5,60537600.0 1996-11-27,7.555555820465088,7.611111164093018,7.361111164093018,7.486111164093018,46224900.0 1996-11-29,7.5416669845581055,7.5833330154418945,7.513888835906982,7.569444179534912,10527300.0 1996-12-02,7.625,7.652778148651123,7.430555820465088,7.555555820465088,46579500.0 1996-12-03,7.277778148651123,7.652778148651123,7.25,7.638888835906982,57721500.0 1996-12-04,7.027778148651123,7.319444179534912,7.0,7.319444179534912,104238900.0 1996-12-05,7.152778148651123,7.256944179534912,7.027778148651123,7.0416669845581055,77749200.0 1996-12-06,7.222221851348877,7.388888835906982,6.888888835906982,6.888888835906982,84043800.0 1996-12-09,7.527778148651123,7.5416669845581055,7.25,7.263888835906982,50112900.0 1996-12-10,7.486111164093018,7.638888835906982,7.4583330154418945,7.625,41574600.0 1996-12-11,7.555555820465088,7.5833330154418945,7.263888835906982,7.319444179534912,70680600.0 1996-12-12,7.305555820465088,7.680555820465088,7.25,7.652778148651123,46829700.0 1996-12-13,7.194444179534912,7.361111164093018,7.111111164093018,7.222221851348877,54043200.0 1996-12-16,7.0416669845581055,7.319444179534912,7.0,7.263888835906982,41433300.0 1996-12-17,6.972221851348877,7.111111164093018,6.930555820465088,7.0,77564700.0 1996-12-18,7.111111164093018,7.2083330154418945,7.027778148651123,7.0416669845581055,57981600.0 1996-12-19,7.222221851348877,7.2916669845581055,7.125,7.222221851348877,57612600.0 1996-12-20,7.222221851348877,7.361111164093018,7.1666669845581055,7.361111164093018,73972800.0 1996-12-23,7.152778148651123,7.25,7.125,7.236111164093018,29162700.0 1996-12-24,7.222221851348877,7.222221851348877,7.055555820465088,7.1666669845581055,16137000.0 1996-12-26,7.402778148651123,7.4166669845581055,7.263888835906982,7.277778148651123,25933500.0 1996-12-27,7.2916669845581055,7.444444179534912,7.2916669845581055,7.4166669845581055,21191400.0 1996-12-30,7.2083330154418945,7.388888835906982,7.2083330154418945,7.3333330154418945,25242300.0 1996-12-31,7.069444179534912,7.236111164093018,7.0625,7.222221851348877,24205500.0 1997-01-02,6.986111164093018,7.097221851348877,6.9166669845581055,7.069444179534912,54883800.0 1997-01-03,7.2916669845581055,7.305555820465088,7.0416669845581055,7.055555820465088,45387000.0 1997-01-06,7.5,7.527778148651123,7.3333330154418945,7.347221851348877,60080400.0 1997-01-07,7.5833330154418945,7.5833330154418945,7.402778148651123,7.486111164093018,49252500.0 1997-01-08,7.361111164093018,7.638888835906982,7.361111164093018,7.638888835906982,50837400.0 1997-01-09,7.444444179534912,7.527778148651123,7.340278148651123,7.444444179534912,40568400.0 1997-01-10,7.625,7.652778148651123,7.361111164093018,7.361111164093018,61881300.0 1997-01-13,7.680555820465088,7.696180820465088,7.555555820465088,7.638888835906982,75290400.0 1997-01-14,8.01388931274414,8.069443702697754,7.722221851348877,7.75,78270300.0 1997-01-15,7.819444179534912,8.041666984558105,7.819444179534912,7.986111164093018,65558700.0 1997-01-16,7.819444179534912,7.888888835906982,7.736111164093018,7.875,43832700.0 1997-01-17,8.069443702697754,8.097222328186035,7.805555820465088,7.819444179534912,46701000.0 1997-01-20,8.305556297302246,8.333333015441895,8.083333015441895,8.11111068725586,46481400.0 1997-01-21,8.319443702697754,8.416666984558105,8.222222328186035,8.291666984558105,43734600.0 1997-01-22,8.1875,8.38888931274414,8.166666984558105,8.333333015441895,46845900.0 1997-01-23,7.972221851348877,8.26388931274414,7.9583330154418945,8.23611068725586,53573400.0 1997-01-24,7.625,7.9166669845581055,7.5416669845581055,7.875,121515300.0 1997-01-27,7.597221851348877,7.777778148651123,7.527778148651123,7.680555820465088,54059400.0 1997-01-28,7.652778148651123,7.944444179534912,7.555555820465088,7.75,81343800.0 1997-01-29,7.3333330154418945,7.763888835906982,7.277778148651123,7.7083330154418945,147229200.0 1997-01-30,7.5,7.5208330154418945,7.305555820465088,7.444444179534912,165497400.0 1997-01-31,7.75,7.763888835906982,7.5416669845581055,7.5416669845581055,115404300.0 1997-02-03,7.5833330154418945,7.944444179534912,7.513888835906982,7.847221851348877,79377300.0 1997-02-04,7.4583330154418945,7.5416669845581055,7.2083330154418945,7.486111164093018,158326200.0 1997-02-05,6.972221851348877,7.277778148651123,6.680555820465088,7.277778148651123,292629600.0 1997-02-06,7.097221851348877,7.222221851348877,7.0,7.0833330154418945,126946800.0 1997-02-07,7.013888835906982,7.236111164093018,6.777778148651123,7.222221851348877,156105000.0 1997-02-10,6.444444179534912,6.9583330154418945,6.444444179534912,6.861111164093018,298277100.0 1997-02-11,6.7291669845581055,6.763888835906982,6.527778148651123,6.611111164093018,201881700.0 1997-02-12,7.180555820465088,7.194444179534912,6.763888835906982,6.777778148651123,114453000.0 1997-02-13,6.951388835906982,7.263888835906982,6.944444179534912,7.236111164093018,109661400.0 1997-02-14,6.9583330154418945,7.0,6.875,6.944444179534912,72760500.0 1997-02-18,7.0833330154418945,7.152778148651123,6.9583330154418945,7.0,64241100.0 1997-02-19,7.2083330154418945,7.25,7.0833330154418945,7.097221851348877,55054800.0 1997-02-20,7.0,7.194444179534912,6.9583330154418945,7.180555820465088,65496600.0 1997-02-21,6.486111164093018,6.972221851348877,6.430555820465088,6.972221851348877,214328700.0 1997-02-24,6.555555820465088,6.569444179534912,6.1666669845581055,6.25,212261400.0 1997-02-25,6.277778148651123,6.875,6.194444179534912,6.7083330154418945,258530400.0 1997-02-26,6.4583330154418945,6.513888835906982,6.277778148651123,6.388888835906982,122900400.0 1997-02-27,6.118055820465088,6.460069179534912,6.111111164093018,6.4166669845581055,113255100.0 1997-02-28,6.180555820465088,6.368055820465088,5.986111164093018,6.138888835906982,130448700.0 1997-03-03,6.027778148651123,6.180555820465088,5.986111164093018,6.097221851348877,112053600.0 1997-03-04,6.194444179534912,6.25,6.0833330154418945,6.111111164093018,121943700.0 1997-03-05,6.319444179534912,6.361111164093018,6.236111164093018,6.319444179534912,94077000.0 1997-03-06,6.069444179534912,6.402778148651123,6.0416669845581055,6.388888835906982,113434200.0 1997-03-07,5.7083330154418945,6.125,5.652778148651123,6.097221851348877,218188800.0 1997-03-10,5.930555820465088,5.930555820465088,5.361111164093018,5.4583330154418945,273512700.0 1997-03-11,5.861111164093018,5.972221851348877,5.710069179534912,5.888888835906982,122526000.0 1997-03-12,5.652778148651123,5.8333330154418945,5.5833330154418945,5.7916669845581055,122814900.0 1997-03-13,5.777778148651123,5.944444179534912,5.597221851348877,5.652778148651123,111025800.0 1997-03-14,5.618055820465088,5.777778148651123,5.5416669845581055,5.763888835906982,129303900.0 1997-03-17,5.4583330154418945,5.680555820465088,5.305555820465088,5.6666669845581055,161420400.0 1997-03-18,5.597221851348877,5.611111164093018,5.430555820465088,5.5416669845581055,93579300.0 1997-03-19,5.555555820465088,5.6041669845581055,5.2083330154418945,5.347221851348877,198211500.0 1997-03-20,5.680555820465088,5.777778148651123,5.227430820465088,5.597221851348877,114648300.0 1997-03-21,5.472221851348877,5.902778148651123,5.402778148651123,5.7916669845581055,140990400.0 1997-03-24,5.236111164093018,5.444444179534912,5.1041669845581055,5.402778148651123,205107300.0 1997-03-25,5.319444179534912,5.430555820465088,5.25,5.361111164093018,148890600.0 1997-03-26,5.819444179534912,5.8333330154418945,5.430555820465088,5.5,162160200.0 1997-03-27,5.6666669845581055,5.930555820465088,5.555555820465088,5.888888835906982,141010200.0 1997-03-31,5.347221851348877,5.652778148651123,5.347221851348877,5.597221851348877,125262000.0 1997-04-01,5.375,5.4583330154418945,5.152778148651123,5.1666669845581055,113168700.0 1997-04-02,5.277778148651123,5.472221851348877,5.222221851348877,5.430555820465088,99843300.0 1997-04-03,5.375,5.430555820465088,5.236111164093018,5.25,124735500.0 1997-04-04,5.652778148651123,5.75,5.3333330154418945,5.347221851348877,138881700.0 1997-04-07,6.048611164093018,6.0833330154418945,5.8541669845581055,5.9166669845581055,146371500.0 1997-04-08,6.152778148651123,6.194444179534912,5.9166669845581055,6.0833330154418945,109752300.0 1997-04-09,6.006944179534912,6.25,6.0,6.222221851348877,97308000.0 1997-04-10,5.847221851348877,6.027778148651123,5.805555820465088,5.986111164093018,85676400.0 1997-04-11,5.694444179534912,5.826388835906982,5.652778148651123,5.6666669845581055,77760000.0 1997-04-14,5.9166669845581055,5.9166669845581055,5.5833330154418945,5.722221851348877,80044200.0 1997-04-15,5.569444179534912,5.944444179534912,5.472221851348877,5.9166669845581055,173831400.0 1997-04-16,5.277778148651123,5.5,5.236111164093018,5.4166669845581055,215808300.0 1997-04-17,5.5,5.5416669845581055,5.277778148651123,5.388888835906982,110210400.0 1997-04-18,5.375,5.638888835906982,5.2916669845581055,5.638888835906982,97686000.0 1997-04-21,5.256944179534912,5.375,5.2083330154418945,5.361111164093018,104471100.0 1997-04-22,5.277778148651123,5.361111164093018,5.027778148651123,5.236111164093018,151152300.0 1997-04-23,5.402778148651123,5.4583330154418945,5.25,5.2916669845581055,105604200.0 1997-04-24,5.368055820465088,5.597221851348877,5.361111164093018,5.444444179534912,124620300.0 1997-04-25,5.152778148651123,5.402778148651123,5.152778148651123,5.319444179534912,87183000.0 1997-04-28,5.1666669845581055,5.2916669845581055,5.097221851348877,5.222221851348877,117769500.0 1997-04-29,5.555555820465088,5.5625,5.277778148651123,5.347221851348877,112164300.0 1997-04-30,5.75,5.902778148651123,5.513888835906982,5.527778148651123,169065000.0 1997-05-01,5.930555820465088,5.972221851348877,5.722221851348877,5.777778148651123,120894300.0 1997-05-02,6.361111164093018,6.388888835906982,6.1666669845581055,6.180555820465088,218214900.0 1997-05-05,6.5416669845581055,6.6666669845581055,6.3333330154418945,6.611111164093018,190603800.0 1997-05-06,6.4166669845581055,6.5833330154418945,6.222221851348877,6.555555820465088,189690300.0 1997-05-07,6.527778148651123,6.673611164093018,6.25,6.2916669845581055,253231200.0 1997-05-08,6.819444179534912,6.888888835906982,6.5416669845581055,6.5416669845581055,188520300.0 1997-05-09,6.847221851348877,6.9166669845581055,6.638888835906982,6.888888835906982,121214700.0 1997-05-12,6.993055820465088,7.013888835906982,6.847221851348877,6.861111164093018,105665400.0 1997-05-13,6.930555820465088,7.111111164093018,6.923611164093018,6.9583330154418945,117579600.0 1997-05-14,6.888888835906982,6.9583330154418945,6.736111164093018,6.944444179534912,104007600.0 1997-05-15,6.972221851348877,6.986111164093018,6.777778148651123,6.847221851348877,84802500.0 1997-05-16,6.8333330154418945,7.0,6.8333330154418945,6.861111164093018,89848800.0 1997-05-19,6.7708330154418945,6.861111164093018,6.680555820465088,6.847221851348877,65119500.0 1997-05-20,7.152778148651123,7.194444179534912,6.722221851348877,6.75,89322300.0 1997-05-21,7.305555820465088,7.430555820465088,7.180555820465088,7.236111164093018,140703300.0 1997-05-22,7.277778148651123,7.402778148651123,7.1666669845581055,7.305555820465088,67027500.0 1997-05-23,7.486111164093018,7.513888835906982,7.3333330154418945,7.430555820465088,84825000.0 1997-05-27,7.638888835906982,7.736111164093018,7.402778148651123,7.4166669845581055,108334800.0 1997-05-28,7.673611164093018,7.7916669845581055,7.569444179534912,7.652778148651123,102305700.0 1997-05-29,7.4166669845581055,7.652778148651123,7.402778148651123,7.638888835906982,78137100.0 1997-05-30,7.527778148651123,7.555555820465088,6.944444179534912,7.055555820465088,143462700.0 1997-06-02,7.534721851348877,7.625,7.375,7.597221851348877,70484400.0 1997-06-03,7.194444179534912,7.375,7.138888835906982,7.305555820465088,111807000.0 1997-06-04,7.118055820465088,7.4166669845581055,7.069444179534912,7.180555820465088,87584400.0 1997-06-05,7.194444179534912,7.236111164093018,7.138888835906982,7.138888835906982,73395000.0 1997-06-06,7.215278148651123,7.2916669845581055,7.069444179534912,7.152778148651123,59508900.0 1997-06-09,7.388888835906982,7.486111164093018,7.236111164093018,7.256944179534912,58608900.0 1997-06-10,7.222221851348877,7.444444179534912,7.194444179534912,7.319444179534912,73611900.0 1997-06-11,7.076388835906982,7.2916669845581055,6.972221851348877,7.180555820465088,94788900.0 1997-06-12,7.086805820465088,7.1666669845581055,6.944444179534912,7.027778148651123,77466600.0 1997-06-13,7.409721851348877,7.444444179534912,7.0833330154418945,7.090278148651123,101756700.0 1997-06-16,7.506944179534912,7.569444179534912,7.361111164093018,7.4166669845581055,63250200.0 1997-06-17,7.638888835906982,7.659721851348877,7.4166669845581055,7.4583330154418945,81881100.0 1997-06-18,7.444444179534912,7.597221851348877,7.430555820465088,7.513888835906982,66360600.0 1997-06-19,7.6666669845581055,7.694444179534912,7.4375,7.4375,73839600.0 1997-06-20,7.7083330154418945,7.763888835906982,7.611111164093018,7.673611164093018,74142900.0 1997-06-23,7.756944179534912,7.902778148651123,7.673611164093018,7.701388835906982,103593600.0 1997-06-24,7.8541669845581055,7.888888835906982,7.694444179534912,7.8333330154418945,97482600.0 1997-06-25,7.638888835906982,7.972221851348877,7.597221851348877,7.8333330154418945,72214200.0 1997-06-26,7.513888835906982,7.680555820465088,7.444444179534912,7.611111164093018,70911000.0 1997-06-27,7.388888835906982,7.652778148651123,7.375,7.5416669845581055,66302100.0 1997-06-30,7.4583330154418945,7.576388835906982,7.222221851348877,7.381944179534912,70218900.0 1997-07-01,7.590278148651123,7.6770830154418945,7.5,7.5,55438200.0 1997-07-02,7.840278148651123,7.847221851348877,7.611111164093018,7.694444179534912,60516900.0 1997-07-03,7.951388835906982,8.0,7.902778148651123,7.9166669845581055,39153600.0 1997-07-07,8.208333015441895,8.25,8.0,8.01388931274414,91147500.0 1997-07-08,8.29861068725586,8.36111068725586,8.15451431274414,8.166666984558105,73672200.0 1997-07-09,8.479166984558105,8.583333015441895,8.333333015441895,8.347222328186035,97002000.0 1997-07-10,8.479166984558105,8.506943702697754,8.256943702697754,8.42361068725586,84265200.0 1997-07-11,8.38888931274414,8.458333015441895,8.291666984558105,8.440972328186035,44998200.0 1997-07-14,8.506943702697754,8.569443702697754,8.38888931274414,8.395833015441895,45450000.0 1997-07-15,8.663193702697754,8.722222328186035,8.569443702697754,8.569443702697754,67102200.0 1997-07-16,8.8125,8.88888931274414,8.777777671813965,8.805556297302246,61377300.0 1997-07-17,8.743056297302246,8.86111068725586,8.597222328186035,8.777777671813965,65728800.0 1997-07-18,8.489583015441895,8.722222328186035,8.402777671813965,8.666666984558105,74917800.0 1997-07-21,8.527777671813965,8.722222328186035,8.444443702697754,8.715277671813965,60524100.0 1997-07-22,8.777777671813965,8.777777671813965,8.555556297302246,8.555556297302246,46543500.0 1997-07-23,8.930556297302246,8.993056297302246,8.76388931274414,8.847222328186035,75820500.0 1997-07-24,8.875,8.930556297302246,8.76388931274414,8.902777671813965,49617900.0 1997-07-25,8.854166984558105,8.88888931274414,8.743056297302246,8.875,50112000.0 1997-07-28,8.597222328186035,8.902777671813965,8.583333015441895,8.88888931274414,69614100.0 1997-07-29,8.805556297302246,8.833333015441895,8.5,8.527777671813965,61157700.0 1997-07-30,8.833333015441895,8.92361068725586,8.63888931274414,8.75,68949900.0 1997-07-31,8.840277671813965,8.902777671813965,8.75,8.86111068725586,39197700.0 1997-08-01,8.868056297302246,8.944443702697754,8.722222328186035,8.840277671813965,49222800.0 1997-08-04,9.069443702697754,9.11111068725586,8.909722328186035,8.909722328186035,63159300.0 1997-08-05,9.104166984558105,9.25,9.104166984558105,9.166666984558105,85293000.0 1997-08-06,8.930556297302246,8.972222328186035,8.791666984558105,8.958333015441895,139983300.0 1997-08-07,8.756943702697754,8.98611068725586,8.75,8.98611068725586,67068000.0 1997-08-08,8.569443702697754,8.6875,8.458333015441895,8.680556297302246,74758500.0 1997-08-11,8.381943702697754,8.555556297302246,8.305556297302246,8.541666984558105,61700400.0 1997-08-12,8.25,8.555556297302246,8.25,8.4375,63548100.0 1997-08-13,8.347222328186035,8.430556297302246,8.208333015441895,8.395833015441895,67988700.0 1997-08-14,8.555556297302246,8.5625,8.36111068725586,8.375,57993300.0 1997-08-15,8.305556297302246,8.597222328186035,8.305556297302246,8.520833015441895,55755900.0 1997-08-18,8.45138931274414,8.458333015441895,8.118056297302246,8.305556297302246,65782800.0 1997-08-19,8.416666984558105,8.541666984558105,8.347222328186035,8.527777671813965,67572900.0 1997-08-20,8.708333015441895,8.729166984558105,8.416666984558105,8.444443702697754,63830700.0 1997-08-21,8.604166984558105,8.805556297302246,8.555556297302246,8.680556297302246,72177300.0 1997-08-22,8.527777671813965,8.583333015441895,8.32638931274414,8.38888931274414,63619200.0 1997-08-25,8.6875,8.770833015441895,8.506943702697754,8.555556297302246,46105200.0 1997-08-26,8.618056297302246,8.74826431274414,8.583333015441895,8.604166984558105,43660800.0 1997-08-27,8.569443702697754,8.645833015441895,8.430556297302246,8.63888931274414,51393600.0 1997-08-28,8.333333015441895,8.48611068725586,8.11111068725586,8.38888931274414,109241100.0 1997-08-29,8.375,8.465277671813965,8.26388931274414,8.291666984558105,41084100.0 1997-09-02,8.583333015441895,8.597222328186035,8.444443702697754,8.444443702697754,42856200.0 1997-09-03,8.645833015441895,8.75,8.625,8.666666984558105,53486100.0 1997-09-04,8.604166984558105,8.722222328186035,8.569443702697754,8.597222328186035,39959100.0 1997-09-05,8.70138931274414,8.75,8.61111068725586,8.63888931274414,34557300.0 1997-09-08,8.430556297302246,8.777777671813965,8.416666984558105,8.722222328186035,47169900.0 1997-09-09,8.444443702697754,8.506943702697754,8.340277671813965,8.395833015441895,46252800.0 1997-09-10,8.055556297302246,8.430556297302246,8.041666984558105,8.402777671813965,129093300.0 1997-09-11,8.020833015441895,8.04861068725586,7.784721851348877,7.847221851348877,97270200.0 1997-09-12,8.027777671813965,8.097222328186035,7.826388835906982,8.097222328186035,66121200.0 1997-09-15,7.75,8.069443702697754,7.722221851348877,8.069443702697754,78796800.0 1997-09-16,8.277777671813965,8.291666984558105,7.777778148651123,7.7916669845581055,98324100.0 1997-09-17,8.25,8.38888931274414,8.1875,8.340277671813965,62742600.0 1997-09-18,8.229166984558105,8.333333015441895,8.13888931274414,8.277777671813965,39763800.0 1997-09-19,8.13888931274414,8.222222328186035,8.083333015441895,8.194443702697754,63534600.0 1997-09-22,8.354166984558105,8.472222328186035,8.145833015441895,8.152777671813965,77814900.0 1997-09-23,8.444443702697754,8.541666984558105,8.36111068725586,8.375,76294800.0 1997-09-24,8.284722328186035,8.48611068725586,8.166666984558105,8.48611068725586,66800700.0 1997-09-25,8.097222328186035,8.291666984558105,8.069443702697754,8.270833015441895,48997800.0 1997-09-26,8.180556297302246,8.25,8.027777671813965,8.152777671813965,44867700.0 1997-09-29,8.23611068725586,8.270833015441895,8.0625,8.208333015441895,42418800.0 1997-09-30,8.118056297302246,8.291666984558105,8.11111068725586,8.13888931274414,63009000.0 1997-10-01,8.090277671813965,8.25,8.034722328186035,8.166666984558105,50458500.0 1997-10-02,8.45138931274414,8.458333015441895,8.055556297302246,8.083333015441895,62412300.0 1997-10-03,8.722222328186035,8.776041984558105,8.555556297302246,8.652777671813965,125300700.0 1997-10-06,8.840277671813965,8.895833015441895,8.722222328186035,8.76388931274414,74083500.0 1997-10-07,9.07638931274414,9.125,8.88888931274414,8.92361068725586,87268500.0 1997-10-08,8.979166984558105,9.055556297302246,8.902777671813965,9.041666984558105,58596300.0 1997-10-09,9.097222328186035,9.23611068725586,8.86111068725586,8.916666984558105,74754900.0 1997-10-10,9.04861068725586,9.13888931274414,9.0,9.041666984558105,31862700.0 1997-10-13,9.083333015441895,9.13888931274414,8.979166984558105,9.097222328186035,29376900.0 1997-10-14,8.993056297302246,9.104166984558105,8.944443702697754,9.090277671813965,40245300.0 1997-10-15,9.23611068725586,9.277777671813965,8.875,8.88888931274414,84862800.0 1997-10-16,9.07638931274414,9.25,8.88888931274414,9.25,71765100.0 1997-10-17,8.88888931274414,9.069443702697754,8.722222328186035,9.01388931274414,90790200.0 1997-10-20,9.04861068725586,9.04861068725586,8.722222328186035,8.88888931274414,60944400.0 1997-10-21,9.368056297302246,9.38888931274414,9.097222328186035,9.13888931274414,76772700.0 1997-10-22,9.32638931274414,9.472222328186035,9.222222328186035,9.319443702697754,63243000.0 1997-10-23,9.055556297302246,9.305556297302246,9.01388931274414,9.041666984558105,79596000.0 1997-10-24,8.916666984558105,9.194443702697754,8.76388931274414,9.13888931274414,101171700.0 1997-10-27,8.097222328186035,8.88888931274414,8.069443702697754,8.777777671813965,122003100.0 1997-10-28,8.88888931274414,8.98611068725586,7.569444179534912,8.6875,175880700.0 1997-10-29,8.944443702697754,9.069443702697754,8.659722328186035,8.854166984558105,117472500.0 1997-10-30,8.881943702697754,9.055556297302246,8.583333015441895,8.597222328186035,150912900.0 1997-10-31,9.114583015441895,9.13888931274414,8.82638931274414,9.0,110457900.0 1997-11-03,9.416666984558105,9.430556297302246,9.208333015441895,9.215277671813965,80046000.0 1997-11-04,9.270833015441895,9.583333015441895,9.25,9.381943702697754,126705600.0 1997-11-05,9.493056297302246,9.625,9.409722328186035,9.625,121095000.0 1997-11-06,9.409722328186035,9.541666984558105,9.333333015441895,9.527777671813965,52224300.0 1997-11-07,9.284722328186035,9.38888931274414,9.097222328186035,9.13888931274414,75590100.0 1997-11-10,9.090277671813965,9.36111068725586,9.083333015441895,9.277777671813965,51723900.0 1997-11-11,8.958333015441895,9.097222328186035,8.916666984558105,9.083333015441895,59340600.0 1997-11-12,8.5,8.875,8.5,8.82638931274414,84016800.0 1997-11-13,8.840277671813965,8.847222328186035,8.48611068725586,8.61111068725586,98708400.0 1997-11-14,9.041666984558105,9.069443702697754,8.743056297302246,8.86111068725586,83467800.0 1997-11-17,9.229166984558105,9.340277671813965,9.097222328186035,9.222222328186035,54179100.0 1997-11-18,9.145833015441895,9.333333015441895,9.125,9.222222328186035,52761600.0 1997-11-19,9.239583015441895,9.26388931274414,9.055556297302246,9.083333015441895,44895600.0 1997-11-20,9.5,9.51388931274414,9.25,9.26388931274414,66248100.0 1997-11-21,9.458333015441895,9.583333015441895,9.38888931274414,9.569443702697754,60798600.0 1997-11-24,9.25,9.48611068725586,9.194443702697754,9.395833015441895,44204400.0 1997-11-25,9.368056297302246,9.42361068725586,9.222222328186035,9.291666984558105,54542700.0 1997-11-26,9.45138931274414,9.5,9.38888931274414,9.38888931274414,26013600.0 1997-11-28,9.583333015441895,9.645833015441895,9.381943702697754,9.430556297302246,18334800.0 1997-12-01,10.04861068725586,10.097222328186035,9.652777671813965,9.694443702697754,95917500.0 1997-12-02,9.61111068725586,10.069443702697754,9.541666984558105,10.041666984558105,142086600.0 1997-12-03,9.65625,9.659722328186035,9.305556297302246,9.541666984558105,154312200.0 1997-12-04,9.597222328186035,9.722222328186035,9.479166984558105,9.715277671813965,61453800.0 1997-12-05,9.930556297302246,9.930556297302246,9.5,9.604166984558105,84069900.0 1997-12-08,9.972222328186035,10.0,9.86111068725586,9.92361068725586,41416200.0 1997-12-09,9.715277671813965,9.88888931274414,9.625,9.875,78193800.0 1997-12-10,9.48611068725586,9.583333015441895,9.222222328186035,9.569443702697754,106484400.0 1997-12-11,9.1875,9.333333015441895,8.847222328186035,9.26388931274414,140383800.0 1997-12-12,8.506943702697754,9.23611068725586,8.444443702697754,9.222222328186035,240625800.0 1997-12-15,8.61111068725586,8.70138931274414,7.944444179534912,8.597222328186035,250780500.0 1997-12-16,8.902777671813965,9.027777671813965,8.666666984558105,8.708333015441895,132025500.0 1997-12-17,9.03125,9.5,9.010416984558105,9.291666984558105,102418200.0 1997-12-18,8.927083015441895,9.0,8.572916984558105,8.979166984558105,67429200.0 1997-12-19,8.90625,9.0,8.34375,8.666666984558105,101483400.0 1997-12-22,9.104166984558105,9.229166984558105,8.8125,9.0,62484000.0 1997-12-23,8.5625,9.177083015441895,8.541666984558105,9.166666984558105,50670600.0 1997-12-24,8.59375,8.875,8.541666984558105,8.770833015441895,32981400.0 1997-12-26,8.864583015441895,8.875,8.625,8.666666984558105,20895000.0 1997-12-29,9.333333015441895,9.354166984558105,9.041666984558105,9.072916984558105,55410000.0 1997-12-30,9.395833015441895,9.46875,9.260416984558105,9.385416984558105,46771200.0 1997-12-31,9.291666984558105,9.541666984558105,9.208333015441895,9.395833015441895,45040800.0 1998-01-02,9.677083015441895,9.729166984558105,9.270833015441895,9.4375,42853800.0 1998-01-05,9.65625,9.854166984558105,9.458333015441895,9.6875,70755000.0 1998-01-06,9.53125,9.729166984558105,9.354166984558105,9.541666984558105,54234000.0 1998-01-07,9.25,9.479166984558105,9.15625,9.479166984558105,74175000.0 1998-01-08,9.354166984558105,9.458333015441895,8.916666984558105,9.15625,75943800.0 1998-01-09,9.041666984558105,9.354166984558105,8.979166984558105,9.229166984558105,83994000.0 1998-01-12,9.28125,9.291666984558105,8.583333015441895,8.666666984558105,78526200.0 1998-01-13,9.333333015441895,9.40625,9.1875,9.333333015441895,62359200.0 1998-01-14,9.5,9.520833015441895,9.3125,9.479166984558105,52188600.0 1998-01-15,9.572916984558105,9.708333015441895,9.427083015441895,9.458333015441895,49991400.0 1998-01-16,9.645833015441895,9.791666984558105,9.59375,9.708333015441895,48571800.0 1998-01-20,9.916666984558105,9.916666984558105,9.6875,9.71875,56923200.0 1998-01-21,9.895833015441895,9.916666984558105,9.458333015441895,9.791666984558105,52260600.0 1998-01-22,9.625,9.864583015441895,9.59375,9.760416984558105,43438800.0 1998-01-23,9.614583015441895,9.770833015441895,9.416666984558105,9.71875,46768200.0 1998-01-26,9.4375,9.666666984558105,9.302083015441895,9.65625,39954600.0 1998-01-27,9.875,9.895833015441895,9.3125,9.4375,67517400.0 1998-01-28,10.3125,10.395833015441895,9.947916984558105,9.979166984558105,104662200.0 1998-01-29,10.625,10.791666984558105,10.3125,10.333333015441895,125109000.0 1998-01-30,10.510416984558105,10.729166984558105,10.458333015441895,10.71875,51928800.0 1998-02-02,10.65625,10.9375,10.583333015441895,10.822916984558105,84201000.0 1998-02-03,10.5,10.802083015441895,10.354166984558105,10.65625,88447200.0 1998-02-04,10.760416984558105,10.958333015441895,10.5625,10.583333015441895,125086200.0 1998-02-05,10.729166984558105,11.03125,10.729166984558105,10.958333015441895,75684000.0 1998-02-06,10.989583015441895,11.0,10.583333015441895,10.708333015441895,47049000.0 1998-02-09,10.666666984558105,11.0625,10.5625,11.0625,55943400.0 1998-02-10,10.791666984558105,10.854166984558105,10.5625,10.708333015441895,58441200.0 1998-02-11,10.8125,10.854166984558105,10.677083015441895,10.84375,32716800.0 1998-02-12,10.875,10.979166984558105,10.6875,10.71875,45181800.0 1998-02-13,10.8125,10.96875,10.75,10.822916984558105,30223200.0 1998-02-17,10.822916984558105,11.0,10.6875,10.979166984558105,41662800.0 1998-02-18,10.916666984558105,10.9375,10.75,10.770833015441895,44554800.0 1998-02-19,10.90625,11.041666984558105,10.895833015441895,10.958333015441895,43772400.0 1998-02-20,10.96875,11.020833015441895,10.78125,10.979166984558105,51100200.0 1998-02-23,10.9375,11.083333015441895,10.864583015441895,11.0625,38247000.0 1998-02-24,10.791666984558105,11.15625,10.791666984558105,10.979166984558105,58074600.0 1998-02-25,11.125,11.15625,10.802083015441895,10.895833015441895,51615000.0 1998-02-26,11.083333015441895,11.104166984558105,10.958333015441895,11.072916984558105,46743600.0 1998-02-27,10.979166984558105,11.416666984558105,10.979166984558105,11.1875,58439400.0 1998-03-02,10.875,11.208333015441895,10.75,11.145833015441895,45166800.0 1998-03-03,10.75,10.833333015441895,10.5625,10.71875,52573800.0 1998-03-04,10.875,10.916666984558105,10.71875,10.760416984558105,39176400.0 1998-03-05,10.3125,10.770833015441895,10.1875,10.5625,102384000.0 1998-03-06,10.729166984558105,10.75,10.322916984558105,10.427083015441895,64338600.0 1998-03-09,10.203125,10.739583015441895,10.1875,10.614583015441895,61294800.0 1998-03-10,10.229166984558105,10.479166984558105,10.0,10.458333015441895,88537200.0 1998-03-11,10.4375,10.708333015441895,10.338541984558105,10.40625,75829200.0 1998-03-12,10.65625,10.6875,10.416666984558105,10.541666984558105,47346600.0 1998-03-13,10.760416984558105,10.875,10.6875,10.791666984558105,41296200.0 1998-03-16,10.729166984558105,10.822916984558105,10.645833015441895,10.802083015441895,33524400.0 1998-03-17,10.760416984558105,10.822916984558105,10.479166984558105,10.739583015441895,54018000.0 1998-03-18,10.59375,10.75,10.520833015441895,10.541666984558105,57489000.0 1998-03-19,10.71875,10.739583015441895,10.520833015441895,10.604166984558105,45343800.0 1998-03-20,10.604166984558105,10.729166984558105,10.583333015441895,10.729166984558105,42997800.0 1998-03-23,10.791666984558105,10.979166984558105,10.5625,10.572916984558105,70598400.0 1998-03-24,11.302083015441895,11.364583015441895,10.958333015441895,10.979166984558105,85840800.0 1998-03-25,11.59375,11.645833015441895,11.5,11.635416984558105,68151600.0 1998-03-26,11.5625,11.625,11.416666984558105,11.53125,41119200.0 1998-03-27,11.5625,11.666666984558105,11.46875,11.635416984558105,50055000.0 1998-03-30,11.239583015441895,11.604166984558105,11.145833015441895,11.552083015441895,38302800.0 1998-03-31,11.395833015441895,11.5,11.270833015441895,11.333333015441895,36589800.0 1998-04-01,11.552083015441895,11.59375,11.270833015441895,11.447916984558105,44187600.0 1998-04-02,11.708333015441895,11.791666984558105,11.5,11.541666984558105,51847800.0 1998-04-03,11.78125,11.989583015441895,11.6875,11.71875,54301800.0 1998-04-06,11.5,11.895833015441895,11.46875,11.875,43793400.0 1998-04-07,11.5,11.520833015441895,11.223958015441895,11.385416984558105,52782600.0 1998-04-08,11.375,11.572916984558105,11.25,11.572916984558105,50500200.0 1998-04-09,11.166666984558105,11.479166984558105,11.03125,11.458333015441895,66436200.0 1998-04-13,11.083333015441895,11.1875,11.010416984558105,11.09375,42171600.0 1998-04-14,11.28125,11.395833015441895,11.03125,11.041666984558105,57588000.0 1998-04-15,11.78125,11.833333015441895,11.354166984558105,11.395833015441895,66373200.0 1998-04-16,11.697916984558105,11.875,11.604166984558105,11.791666984558105,41025000.0 1998-04-17,11.739583015441895,11.75,11.5625,11.572916984558105,30150600.0 1998-04-20,12.041666984558105,12.166666984558105,11.760416984558105,11.854166984558105,42646800.0 1998-04-21,12.3125,12.322916984558105,11.916666984558105,12.104166984558105,40785600.0 1998-04-22,12.270833015441895,12.333333015441895,12.166666984558105,12.3125,27479400.0 1998-04-23,11.947916984558105,12.270833015441895,11.875,12.260416984558105,29595600.0 1998-04-24,11.989583015441895,12.213541984558105,11.854166984558105,11.875,34059600.0 1998-04-27,11.739583015441895,11.916666984558105,11.5625,11.71875,45988800.0 1998-04-28,11.8125,12.020833015441895,11.572916984558105,12.020833015441895,48764400.0 1998-04-29,12.0,12.072916984558105,11.770833015441895,11.854166984558105,41491800.0 1998-04-30,12.208333015441895,12.458333015441895,12.145833015441895,12.15625,55056000.0 1998-05-01,12.270833015441895,12.354166984558105,12.197916984558105,12.291666984558105,30788400.0 1998-05-04,12.489583015441895,12.635416984558105,12.395833015441895,12.489583015441895,47264400.0 1998-05-05,12.270833015441895,12.625,12.25,12.572916984558105,47576400.0 1998-05-06,12.666666984558105,12.708333015441895,12.447916984558105,12.583333015441895,96796200.0 1998-05-07,12.5625,12.760416984558105,12.541666984558105,12.75,37243200.0 1998-05-08,12.625,12.6875,12.458333015441895,12.489583015441895,35513400.0 1998-05-11,12.458333015441895,12.791666984558105,12.4375,12.75,38456400.0 1998-05-12,12.729166984558105,12.760416984558105,12.333333015441895,12.46875,36346200.0 1998-05-13,12.666666984558105,12.791666984558105,12.510416984558105,12.770833015441895,29213400.0 1998-05-14,12.677083015441895,12.791666984558105,12.510416984558105,12.59375,28810800.0 1998-05-15,12.729166984558105,12.78125,12.635416984558105,12.760416984558105,42159000.0 1998-05-18,12.958333015441895,12.989583015441895,12.6875,12.729166984558105,45171000.0 1998-05-19,13.398438453674316,13.447916984558105,13.010416984558105,13.052083015441895,68789400.0 1998-05-20,13.104166984558105,13.583333015441895,13.010416984558105,13.5625,60733800.0 1998-05-21,12.958333015441895,13.270833015441895,12.864583015441895,13.145833015441895,46115400.0 1998-05-22,12.8125,13.041666984558105,12.604166984558105,13.03125,38740200.0 1998-05-26,12.666666984558105,13.0,12.583333015441895,12.9375,43423200.0 1998-05-27,12.96875,13.0,12.489583015441895,12.5,57352200.0 1998-05-28,12.916666984558105,13.125,12.833333015441895,13.020833015441895,34792800.0 1998-05-29,12.604166984558105,13.020833015441895,12.572916984558105,13.010416984558105,35964000.0 1998-06-01,12.260416984558105,12.78125,12.15625,12.625,59528400.0 1998-06-02,12.739583015441895,12.8125,12.375,12.541666984558105,83092200.0 1998-06-03,12.4375,12.96875,12.375,12.895833015441895,58046400.0 1998-06-04,12.8125,12.822916984558105,12.40625,12.541666984558105,62507400.0 1998-06-05,12.90625,12.96875,12.583333015441895,12.802083015441895,55507800.0 1998-06-08,12.916666984558105,13.083333015441895,12.708333015441895,12.9375,46465800.0 1998-06-09,13.25,13.291666984558105,12.8125,12.916666984558105,36597000.0 1998-06-10,13.1875,13.46875,13.0,13.125,58495200.0 1998-06-11,13.177083015441895,13.375,13.125,13.229166984558105,52405200.0 1998-06-12,13.1875,13.229166984558105,12.90625,13.114583015441895,42152400.0 1998-06-15,13.041666984558105,13.34375,13.0,13.020833015441895,46002600.0 1998-06-16,13.322916984558105,13.34375,13.020833015441895,13.135416984558105,47940000.0 1998-06-17,13.447916984558105,13.625,13.375,13.416666984558105,61374600.0 1998-06-18,13.6875,13.747396469116211,13.375,13.479166984558105,52552200.0 1998-06-19,13.854166984558105,13.856771469116211,13.604166984558105,13.770833015441895,56968800.0 1998-06-22,14.104166984558105,14.145833015441895,13.71875,13.833333015441895,48966000.0 1998-06-23,14.479166984558105,14.5,14.166666984558105,14.229166984558105,54733200.0 1998-06-24,14.635416984558105,14.90625,14.447916984558105,14.677083015441895,65212800.0 1998-06-25,14.510416984558105,14.916666984558105,14.427083015441895,14.75,61035000.0 1998-06-26,14.979166984558105,15.0,14.666666984558105,14.75,53716200.0 1998-06-29,15.302083015441895,15.333333015441895,15.0,15.145833015441895,52313400.0 1998-06-30,15.34375,15.708333015441895,15.0625,15.229166984558105,77700000.0 1998-07-01,15.760416984558105,15.8125,15.458333015441895,15.572916984558105,49723800.0 1998-07-02,15.4375,15.822916984558105,15.260416984558105,15.78125,51744000.0 1998-07-06,15.5,15.604166984558105,15.322916984558105,15.520833015441895,35785800.0 1998-07-07,15.458333015441895,15.5625,15.083333015441895,15.5625,46121400.0 1998-07-08,15.708333015441895,15.708333015441895,15.3125,15.40625,42348600.0 1998-07-09,15.489583015441895,15.854166984558105,15.479166984558105,15.6875,45988800.0 1998-07-10,15.489583015441895,15.625,15.25,15.5,44241000.0 1998-07-13,15.708333015441895,15.78125,15.395833015441895,15.572916984558105,42524400.0 1998-07-14,15.8125,16.020832061767578,15.677083015441895,15.8125,46160400.0 1998-07-15,15.927083015441895,16.010417938232422,15.6875,15.916666984558105,38209800.0 1998-07-16,15.958333015441895,16.09375,15.8125,15.979166984558105,46102200.0 1998-07-17,16.625,16.645832061767578,15.958333015441895,16.0625,66567600.0 1998-07-20,17.197917938232422,17.375,16.635417938232422,16.78125,92302800.0 1998-07-21,16.489582061767578,17.416667938232422,16.4375,17.385417938232422,77262600.0 1998-07-22,16.416667938232422,16.916667938232422,16.104167938232422,16.416667938232422,98843400.0 1998-07-23,16.520832061767578,16.729167938232422,16.25,16.427082061767578,56988000.0 1998-07-24,16.291667938232422,16.677082061767578,15.770833015441895,16.645832061767578,80445600.0 1998-07-27,16.25,16.322917938232422,15.875,16.083332061767578,68089800.0 1998-07-28,16.0,16.5625,15.958333015441895,16.229167938232422,66456000.0 1998-07-29,15.666666984558105,16.260417938232422,15.65625,16.125,55468800.0 1998-07-30,16.416667938232422,16.4375,15.760416984558105,15.854166984558105,58798200.0 1998-07-31,15.958333015441895,16.666667938232422,15.875,16.489582061767578,60683400.0 1998-08-03,16.083332061767578,16.5,15.958333015441895,16.020832061767578,75937800.0 1998-08-04,15.520833015441895,16.489582061767578,15.416666984558105,16.395832061767578,120368400.0 1998-08-05,16.125,16.25,15.46875,15.8125,144369600.0 1998-08-06,16.5625,16.572917938232422,15.958333015441895,16.03125,78819600.0 1998-08-07,16.145832061767578,16.692707061767578,16.09375,16.645832061767578,91843800.0 1998-08-10,16.53125,16.59375,16.0625,16.25,68205000.0 1998-08-11,16.333332061767578,16.5,16.125,16.166667938232422,81696600.0 1998-08-12,16.427082061767578,16.604167938232422,16.229167938232422,16.5,67734600.0 1998-08-13,16.114582061767578,16.5,16.083332061767578,16.375,53187600.0 1998-08-14,16.072917938232422,16.3125,15.833333015441895,16.302082061767578,56527200.0 1998-08-17,16.354167938232422,16.364582061767578,15.916666984558105,16.0,45709800.0 1998-08-18,16.697917938232422,16.854167938232422,16.416667938232422,16.447917938232422,73733400.0 1998-08-19,16.875,17.364582061767578,16.864582061767578,16.96875,88851000.0 1998-08-20,17.104167938232422,17.322917938232422,16.864582061767578,16.875,77504400.0 1998-08-21,17.125,17.1875,16.66927146911621,16.916667938232422,83786400.0 1998-08-24,17.166667938232422,17.40625,17.072917938232422,17.145832061767578,63400200.0 1998-08-25,17.322917938232422,17.510417938232422,17.166667938232422,17.395832061767578,70507200.0 1998-08-26,17.270832061767578,17.541667938232422,17.083332061767578,17.166667938232422,61074600.0 1998-08-27,16.520832061767578,17.166667938232422,16.41927146911621,17.041667938232422,109182000.0 1998-08-28,15.78125,16.65625,15.427083015441895,16.5,139294200.0 1998-08-31,13.645833015441895,15.979166984558105,13.583333015441895,15.78125,224315400.0 1998-09-01,15.0,15.104166984558105,13.645833015441895,14.041666984558105,223798800.0 1998-09-02,15.270833015441895,15.75,15.104166984558105,15.333333015441895,108430200.0 1998-09-03,15.104166984558105,15.28125,14.770833015441895,14.916666984558105,100256400.0 1998-09-04,14.875,15.333333015441895,14.479166984558105,15.25,72989400.0 1998-09-08,15.770833015441895,15.791666984558105,15.15625,15.625,103112400.0 1998-09-09,15.135416984558105,15.833333015441895,15.125,15.8125,78987000.0 1998-09-10,14.739583015441895,14.979166984558105,14.479166984558105,14.791666984558105,106532400.0 1998-09-11,15.458333015441895,15.479166984558105,14.604166984558105,14.8125,81840600.0 1998-09-14,15.614583015441895,15.854166984558105,15.510416984558105,15.677083015441895,69817800.0 1998-09-15,16.104167938232422,16.145832061767578,15.479166984558105,15.625,75814200.0 1998-09-16,16.15625,16.3125,15.8125,16.1875,59553600.0 1998-09-17,15.375,15.8125,15.34375,15.625,68469600.0 1998-09-18,15.265625,15.546875,15.0,15.5,77650800.0 1998-09-21,15.5625,15.59375,14.75,14.90625,52685200.0 1998-09-22,15.71875,15.84375,15.53125,15.78125,35666800.0 1998-09-23,16.5625,16.625,15.84375,15.984375,66698400.0 1998-09-24,16.234375,16.71875,16.125,16.59375,55414000.0 1998-09-25,16.609375,16.6875,15.96875,16.109375,44434000.0 1998-09-28,16.5625,17.05859375,16.375,16.875,52792000.0 1998-09-29,16.15625,16.875,15.75,16.671875,74522800.0 1998-09-30,15.453125,16.09375,15.25,15.859375,73704000.0 1998-10-01,14.3125,15.0625,14.015625,15.03125,146516000.0 1998-10-02,13.9375,14.4375,13.21875,14.21875,116840800.0 1998-10-05,12.078125,13.0,11.484375,12.75,256038800.0 1998-10-06,11.546875,12.984375,11.5,12.828125,153998000.0 1998-10-07,10.96875,11.75,10.546875,11.4375,149672800.0 1998-10-08,11.671875,11.9375,10.28125,10.75,173296000.0 1998-10-09,12.515625,12.53125,11.890625,12.09375,106092800.0 1998-10-12,13.09375,13.625,13.078125,13.3125,100177200.0 1998-10-13,12.671875,13.25,12.484375,13.25,72907600.0 1998-10-14,13.03125,13.46875,12.546875,12.546875,71436800.0 1998-10-15,14.234375,14.28125,13.0625,13.203125,94161200.0 1998-10-16,13.84375,14.8125,13.75,14.671875,96420400.0 1998-10-19,14.0625,14.546875,13.92578125,13.953125,60167200.0 1998-10-20,13.53125,14.5,13.34375,14.40625,85716400.0 1998-10-21,14.40625,14.4375,13.4375,13.8125,68915200.0 1998-10-22,14.609375,14.6875,14.0,14.359375,55034000.0 1998-10-23,14.671875,14.921875,14.53125,14.578125,46912000.0 1998-10-26,15.34375,15.34375,14.546875,14.875,63498000.0 1998-10-27,15.1875,15.8125,15.15625,15.59375,71040000.0 1998-10-28,15.71875,15.75,15.03125,15.0625,48567600.0 1998-10-29,15.671875,15.859375,15.15625,15.53125,79612000.0 1998-10-30,15.75,15.9375,15.5,15.875,57545600.0 1998-11-02,16.171875,16.21875,15.75,15.953125,58619600.0 1998-11-03,15.84375,16.203125,15.609375,16.203125,63931600.0 1998-11-04,16.390625,16.46484375,16.125,16.21875,86704400.0 1998-11-05,16.953125,16.97265625,16.375,16.484375,116911600.0 1998-11-06,16.859375,17.09375,16.734375,16.96875,55838000.0 1998-11-09,16.75,17.09375,16.578125,16.9375,46023200.0 1998-11-10,16.75,16.953125,16.578125,16.6875,47261600.0 1998-11-11,16.515625,17.234375,16.3125,17.0,56942000.0 1998-11-12,16.296875,16.5625,16.265625,16.5,33463600.0 1998-11-13,16.171875,16.515625,16.0625,16.28125,26124000.0 1998-11-16,16.734375,16.75,16.375,16.5,40676400.0 1998-11-17,17.1875,17.40625,16.53125,16.734375,65446000.0 1998-11-18,18.21875,18.34375,17.265625,17.34375,97434000.0 1998-11-19,18.328125,18.71875,18.234375,18.34375,57859600.0 1998-11-20,18.65625,18.71875,18.265625,18.71875,41056800.0 1998-11-23,19.046875,19.15625,18.578125,18.84375,46692400.0 1998-11-24,19.046875,19.234375,18.71875,19.03125,40832400.0 1998-11-25,19.265625,19.3125,18.765625,19.078125,24982400.0 1998-11-27,20.0,20.0,19.25,19.421875,22048000.0 1998-11-30,18.84375,20.09375,18.703125,20.03125,58153600.0 1998-12-01,19.9375,19.96875,18.46875,18.53125,71161200.0 1998-12-02,19.5625,19.9375,19.21875,19.75,47871600.0 1998-12-03,19.046875,19.90625,18.9375,19.46875,48567600.0 1998-12-04,19.5625,19.625,19.03125,19.4375,46887600.0 1998-12-07,20.046875,20.109375,19.375,19.703125,51790800.0 1998-12-08,19.953125,20.4375,19.609375,20.015625,56120800.0 1998-12-09,20.1875,20.328125,19.78125,20.09375,37432000.0 1998-12-10,20.296875,21.1875,20.21875,20.5,86914800.0 1998-12-11,20.875,20.890625,20.234375,20.5,48952400.0 1998-12-14,20.09375,20.78125,19.65625,20.640625,65190400.0 1998-12-15,20.9375,20.9375,20.109375,20.5,63774400.0 1998-12-16,20.671875,21.25,20.609375,21.125,49596400.0 1998-12-17,21.21875,21.21875,20.71875,20.8125,38702000.0 1998-12-18,22.609375,22.65625,21.5625,21.5625,86427600.0 1998-12-21,23.671875,24.109375,23.34375,23.4375,84346400.0 1998-12-22,23.453125,24.4375,23.015625,24.078125,117542800.0 1998-12-23,24.125,24.125,23.609375,24.03125,48325200.0 1998-12-24,23.546875,24.171875,23.53125,24.171875,28090400.0 1998-12-28,23.546875,24.0625,23.25,23.875,42841200.0 1998-12-29,23.375,23.671875,23.046875,23.65625,32946800.0 1998-12-30,23.171875,23.78125,23.15625,23.40625,31787600.0 1998-12-31,23.203125,23.5,22.953125,23.21875,29021600.0 1999-01-04,23.828125,24.15625,23.34375,23.625,62691200.0 1999-01-05,24.234375,24.28125,23.71875,23.953125,50396000.0 1999-01-06,24.9375,25.375,24.75,24.96875,81818000.0 1999-01-07,25.90625,26.25,24.515625,24.625,95150800.0 1999-01-08,26.671875,27.0,25.953125,26.9375,96112800.0 1999-01-11,26.171875,26.96875,25.796875,26.90625,65645600.0 1999-01-12,24.53125,26.09375,24.4375,26.078125,99631200.0 1999-01-13,23.96875,24.9375,22.46875,22.515625,123995200.0 1999-01-14,24.09375,25.125,24.03125,24.8125,81488800.0 1999-01-15,25.421875,25.4375,24.4375,24.4375,64330400.0 1999-01-19,26.59375,26.625,25.546875,26.15625,70477600.0 1999-01-20,26.53125,27.484375,26.234375,26.984375,73077600.0 1999-01-21,25.328125,26.53125,25.0,26.328125,76785600.0 1999-01-22,25.703125,26.125,24.515625,24.78125,65845200.0 1999-01-25,25.859375,25.875,24.84375,25.875,46580800.0 1999-01-26,26.78125,26.875,25.8125,26.140625,61173600.0 1999-01-27,25.859375,27.0,25.71875,26.96875,64099600.0 1999-01-28,27.21875,27.28125,26.21875,26.40625,64947200.0 1999-01-29,27.890625,28.0,26.71875,27.25,76174000.0 1999-02-01,28.75,29.375,28.0,28.265625,102006400.0 1999-02-02,28.09765625,29.1875,27.8125,29.09375,126920400.0 1999-02-03,27.78125,28.0625,27.0,27.375,96946400.0 1999-02-04,26.3125,27.75,25.9375,27.65625,94445600.0 1999-02-05,25.3125,26.28125,24.921875,26.15625,108850000.0 1999-02-08,25.484375,26.109375,24.53125,25.84375,91903200.0 1999-02-09,23.984375,25.625,23.96875,25.609375,84167600.0 1999-02-10,24.640625,24.90625,23.875,23.984375,80472800.0 1999-02-11,26.21875,26.265625,24.8125,24.984375,70136400.0 1999-02-12,24.765625,25.96875,24.625,25.953125,64724000.0 1999-02-16,24.765625,25.65625,24.421875,25.46875,55928400.0 1999-02-17,23.78125,24.640625,23.71875,24.171875,75745600.0 1999-02-18,24.046875,24.1875,22.90625,24.0,74250800.0 1999-02-19,24.28125,24.46875,23.90625,24.1875,43842000.0 1999-02-22,25.515625,25.640625,23.984375,24.34375,66749200.0 1999-02-23,25.734375,26.109375,25.265625,25.546875,66164000.0 1999-02-24,24.984375,26.0625,24.9375,25.8125,55276400.0 1999-02-25,24.625,25.25,24.28125,24.78125,70942400.0 1999-02-26,24.453125,24.59375,23.875,24.5625,57699200.0 1999-03-01,24.859375,25.015625,24.125,24.4375,49533200.0 1999-03-02,23.921875,25.140625,23.875,24.9375,60816800.0 1999-03-03,23.78125,24.1875,23.5,23.890625,70323200.0 1999-03-04,24.5625,24.90625,23.8125,24.203125,65345600.0 1999-03-05,25.203125,25.265625,24.65625,25.15625,48879200.0 1999-03-08,26.140625,26.25,25.453125,25.5,55211600.0 1999-03-09,26.328125,27.0,26.03125,26.078125,65762800.0 1999-03-10,26.09375,26.296875,25.53125,26.0,55808400.0 1999-03-11,26.375,26.6875,25.96875,26.25,44450800.0 1999-03-12,25.8125,26.53125,25.59375,26.484375,35631600.0 1999-03-15,26.25,26.25,25.453125,25.84375,34250800.0 1999-03-16,26.5,26.765625,26.21875,26.234375,45531600.0 1999-03-17,26.515625,26.625,26.21875,26.484375,28228400.0 1999-03-18,26.71875,26.75,26.28125,26.34375,30107600.0 1999-03-19,26.125,27.25,25.859375,27.1875,60511200.0 1999-03-22,25.6875,26.25,25.59375,26.25,34202400.0 1999-03-23,25.078125,25.890625,24.84375,25.5,53808400.0 1999-03-24,26.109375,26.125,25.09375,25.109375,45670400.0 1999-03-25,26.859375,26.90625,26.21875,26.4375,54294400.0 1999-03-26,26.296875,26.765625,26.15625,26.734375,39559200.0 1999-03-29,27.5,27.515625,26.4765625,26.53125,51662400.0 1999-03-30,27.484375,28.0625,27.21875,27.4375,58505600.0 1999-03-31,27.390625,28.125,27.34375,27.828125,46367600.0 1999-04-01,27.484375,27.875,27.03125,27.625,31877200.0 1999-04-05,28.609375,28.625,27.84375,27.84375,40854000.0 1999-04-06,28.8125,29.0625,28.4375,28.5625,50344000.0 1999-04-07,29.6875,30.0,28.625,29.21875,67619600.0 1999-04-08,29.40625,29.6875,28.6875,29.34375,51874000.0 1999-04-09,29.53125,29.90625,29.375,29.46875,36259200.0 1999-04-12,29.4375,29.78125,28.625,28.875,47398400.0 1999-04-13,28.53125,29.515625,28.5,29.5,48145200.0 1999-04-14,27.6875,29.03125,27.625,28.953125,41214800.0 1999-04-15,27.578125,27.78125,26.5625,27.75,66928400.0 1999-04-16,26.421875,27.65625,26.25,27.609375,56689200.0 1999-04-19,25.0,27.28125,24.99609375,26.609375,81516400.0 1999-04-20,25.390625,25.59375,24.8125,25.015625,74923600.0 1999-04-21,26.984375,27.03125,25.28125,25.671875,58310800.0 1999-04-22,28.296875,28.5,27.796875,27.8125,65308400.0 1999-04-23,29.34375,29.390625,27.78125,28.171875,54894800.0 1999-04-26,29.40625,29.78125,29.09375,29.4375,45702400.0 1999-04-27,28.765625,29.56640625,28.21875,29.4375,55418000.0 1999-04-28,27.9375,28.75,27.8125,28.75,36496800.0 1999-04-29,27.296875,28.0,26.6875,27.96875,58308000.0 1999-04-30,28.515625,28.5625,27.4375,28.046875,55174400.0 1999-05-03,28.40625,28.5,27.734375,28.4375,41324400.0 1999-05-04,27.15625,28.84375,27.0,28.28125,59052400.0 1999-05-05,27.7421875,27.984375,26.1875,27.03125,71366000.0 1999-05-06,26.734375,27.6328125,26.46875,27.53125,56656800.0 1999-05-07,27.125,27.40625,26.21875,27.0625,63440800.0 1999-05-10,27.3125,27.875,27.0625,27.375,61404400.0 1999-05-11,27.96875,28.015625,27.4375,27.75,55567600.0 1999-05-12,29.6875,29.8125,28.890625,29.375,106396400.0 1999-05-13,29.421875,30.578125,29.3125,29.71875,88076000.0 1999-05-14,28.859375,29.546875,28.515625,28.765625,71554800.0 1999-05-17,29.109375,29.125,28.203125,28.703125,43317200.0 1999-05-18,29.046875,29.34375,28.78125,29.125,38190800.0 1999-05-19,29.140625,29.375,28.5625,29.21875,34946400.0 1999-05-20,28.6875,29.34375,28.6875,29.265625,38444400.0 1999-05-21,28.3125,28.953125,28.09375,28.6875,45808800.0 1999-05-24,27.34375,28.46875,27.0,28.453125,53234000.0 1999-05-25,26.09375,27.421875,26.03125,27.421875,64752000.0 1999-05-26,27.28125,27.515625,25.9375,26.34375,80338400.0 1999-05-27,27.0,27.53125,26.5,27.21875,50292400.0 1999-05-28,27.25,27.28125,26.625,26.96875,29332000.0 1999-06-01,26.765625,27.34375,26.59375,27.265625,37940000.0 1999-06-02,27.53125,27.703125,26.375,26.875,51811200.0 1999-06-03,27.203125,28.28125,27.125,27.5,46993200.0 1999-06-04,28.71875,28.75,27.375,27.375,42558400.0 1999-06-07,28.84375,29.0625,28.4375,28.671875,43156000.0 1999-06-08,27.921875,29.125,27.78125,28.765625,42976400.0 1999-06-09,28.4375,28.5,27.75,28.125,36088400.0 1999-06-10,27.609375,28.3125,27.421875,28.3125,46404800.0 1999-06-11,27.671875,28.109375,27.625,27.703125,42778800.0 1999-06-14,26.953125,27.984375,26.921875,27.84375,35985600.0 1999-06-15,27.796875,27.875,26.96875,27.09375,37105600.0 1999-06-16,29.0625,29.078125,27.96875,28.375,64423200.0 1999-06-17,29.34375,29.53125,28.96875,29.1875,71378000.0 1999-06-18,29.84375,29.875,29.078125,29.09375,56777200.0 1999-06-21,30.78125,31.015625,29.859375,30.015625,89100000.0 1999-06-22,29.75,31.15625,29.6875,30.5,67755800.0 1999-06-23,30.9375,31.03125,29.625,30.0,49204800.0 1999-06-24,30.125,31.0625,30.0625,30.96875,38008200.0 1999-06-25,30.65625,30.84375,30.25,30.625,27674200.0 1999-06-28,30.96875,31.0625,30.46875,31.0,41440200.0 1999-06-29,31.25,31.46875,30.5,31.0,39828000.0 1999-06-30,32.21875,32.71875,30.8125,31.1875,57262600.0 1999-07-01,32.1875,32.5625,31.75,32.53125,42941400.0 1999-07-02,33.53125,33.53125,32.4375,32.46875,34589200.0 1999-07-06,33.34375,34.625,33.25,34.15625,51386600.0 1999-07-07,33.125,33.8125,32.6640625,33.4375,39944600.0 1999-07-08,33.21875,33.4375,32.75,33.09375,35140800.0 1999-07-09,33.53125,33.6875,32.6875,33.625,21307000.0 1999-07-12,32.8125,33.90625,32.75,33.875,29140000.0 1999-07-13,32.625,32.875,32.0625,32.53125,29620400.0 1999-07-14,32.65625,32.96875,31.96875,32.9375,37299600.0 1999-07-15,33.28125,33.4375,32.5,32.9609375,31955200.0 1999-07-16,33.0,33.4375,32.65625,33.4375,34042800.0 1999-07-19,32.46875,33.0625,32.375,33.0625,32816600.0 1999-07-20,31.125,32.1875,30.9375,32.1875,52511400.0 1999-07-21,31.53125,31.9921875,31.0625,31.21875,34655400.0 1999-07-22,30.5625,31.625,30.5,31.46875,36435400.0 1999-07-23,31.46875,31.5,30.59375,31.0,31477800.0 1999-07-26,30.53125,31.25,30.5,31.0,30652200.0 1999-07-27,31.46875,31.625,30.71875,31.0625,32806600.0 1999-07-28,31.65625,32.03125,30.71875,31.4375,26070000.0 1999-07-29,30.875,31.3125,30.5,30.875,32851000.0 1999-07-30,31.0625,31.90625,31.0,31.09375,30931600.0 1999-08-02,30.90625,32.0,30.625,30.84375,28405600.0 1999-08-03,30.5625,31.28125,30.125,31.25,32937000.0 1999-08-04,30.25,31.34375,30.15625,30.71875,39040000.0 1999-08-05,30.75,30.78125,29.1875,30.5625,57323800.0 1999-08-06,31.125,31.625,30.5,30.75,39723000.0 1999-08-09,29.90625,31.9375,29.8125,31.5625,43451800.0 1999-08-10,29.375,30.3125,28.078125,30.0,76086600.0 1999-08-11,31.46875,31.5,30.0625,31.21875,75945000.0 1999-08-12,30.84375,31.71875,30.8125,31.53125,43322200.0 1999-08-13,31.78125,31.78125,31.125,31.28125,41463800.0 1999-08-16,31.75,32.21875,31.3125,31.875,29650400.0 1999-08-17,32.125,32.375,31.5625,32.125,28298200.0 1999-08-18,31.65625,32.0625,31.59375,31.875,22717800.0 1999-08-19,31.125,31.5,30.84375,31.3125,27059200.0 1999-08-20,32.0625,32.0625,31.25,31.4375,26887800.0 1999-08-23,32.875,32.9375,32.09375,32.375,29975400.0 1999-08-24,33.1875,33.5,32.53125,32.53125,37240600.0 1999-08-25,34.3125,34.53125,33.3125,33.5,40614200.0 1999-08-26,34.46875,35.15625,33.9375,33.9375,71319400.0 1999-08-27,34.25,34.9375,34.0625,34.8125,31159600.0 1999-08-30,33.375,34.5,33.0625,34.46875,30237800.0 1999-08-31,33.90625,34.3125,33.0,33.625,40630200.0 1999-09-01,34.46875,34.5625,33.6875,34.09375,29680800.0 1999-09-02,34.125,34.25,33.375,34.125,32987200.0 1999-09-03,35.46875,35.46875,34.875,34.9375,41353000.0 1999-09-07,35.1875,35.875,35.15625,35.46875,29664600.0 1999-09-08,34.46875,35.4375,34.3125,34.9375,29108600.0 1999-09-09,34.96875,35.09375,34.3125,34.96875,27047000.0 1999-09-10,35.375,35.84375,34.96875,35.59375,26933600.0 1999-09-13,35.34375,36.28125,35.3125,35.9375,40052600.0 1999-09-14,35.96875,36.0625,35.25,35.46875,30686800.0 1999-09-15,35.25,36.375,35.25,36.34375,29886800.0 1999-09-16,35.25,35.65625,34.625,35.625,35386600.0 1999-09-17,36.75,36.78125,35.46875,35.5625,52056200.0 1999-09-20,36.59375,36.75,36.125,36.75,27081800.0 1999-09-21,35.5625,36.46875,35.4375,36.40625,31278600.0 1999-09-22,36.125,36.25,35.15625,35.65625,34365600.0 1999-09-23,34.6875,36.4375,34.375,36.375,38786600.0 1999-09-24,34.5,34.875,33.34375,34.3125,57435400.0 1999-09-27,34.0625,35.125,33.8125,35.0625,39346400.0 1999-09-28,34.1875,34.40625,32.9375,33.9375,48341400.0 1999-09-29,33.40625,34.75,33.375,34.375,34538000.0 1999-09-30,34.28125,34.46875,33.1875,33.6875,38812200.0 1999-10-01,34.4375,34.5,33.5,33.96875,34812000.0 1999-10-04,35.25,35.3125,34.21875,34.53125,26348000.0 1999-10-05,35.8125,36.4375,35.125,35.5625,40120200.0 1999-10-06,35.9609375,36.5,35.5625,36.15625,27806600.0 1999-10-07,35.4375,36.265625,35.21875,36.0,29225000.0 1999-10-08,35.90625,36.0,34.71875,35.46875,30828400.0 1999-10-11,36.21875,36.375,35.90625,36.09375,17772200.0 1999-10-12,35.875,36.4375,35.25,36.21875,23617400.0 1999-10-13,35.15625,35.96875,34.8125,35.34375,33096600.0 1999-10-14,34.6875,35.15625,34.25,35.125,42707400.0 1999-10-15,33.59375,34.3125,33.25,34.1875,56896000.0 1999-10-18,33.6875,34.0625,32.53125,33.46875,50957000.0 1999-10-19,33.6875,34.5,33.4375,34.46875,40404800.0 1999-10-20,34.96875,35.0,33.96875,34.5,36908600.0 1999-10-21,34.59375,34.65625,33.78125,34.125,37816000.0 1999-10-22,33.28125,35.46875,33.1875,34.96875,51369400.0 1999-10-25,33.25,33.96875,32.5625,33.78125,74015400.0 1999-10-26,33.625,34.375,33.59375,33.90625,38695000.0 1999-10-27,34.59375,34.75,33.375,33.875,38332600.0 1999-10-28,35.46875,35.53125,34.71875,34.9375,40276400.0 1999-10-29,37.0,37.25,36.125,36.25,56607600.0 1999-11-01,36.4375,37.0,36.1875,36.5,31411400.0 1999-11-02,36.75,37.25,36.34375,36.75,33270200.0 1999-11-03,35.75,37.15625,35.53125,37.0,47719800.0 1999-11-04,35.0,36.8125,34.9375,36.4375,63778000.0 1999-11-05,36.71875,36.75,35.75,35.84375,43893000.0 1999-11-08,37.65625,37.96875,36.625,36.75,50149600.0 1999-11-09,37.125,38.25,36.8125,38.21875,56435600.0 1999-11-10,39.75,39.84375,38.59375,38.59375,84182400.0 1999-11-11,41.875,42.09375,39.84375,39.9375,55408200.0 1999-11-12,41.71875,42.21875,40.25,42.21875,41353200.0 1999-11-15,41.40625,41.875,40.96875,41.78125,25344800.0 1999-11-16,42.25,42.5,41.4375,41.6875,37070800.0 1999-11-17,42.375,43.09375,42.25,42.5,38131200.0 1999-11-18,43.96875,44.0,42.5,43.0,30482600.0 1999-11-19,44.0625,44.3125,43.375,43.84375,35320400.0 1999-11-22,43.75,44.1875,43.3125,44.09375,27224400.0 1999-11-23,44.25,44.75,43.75,44.625,48103800.0 1999-11-24,46.21875,46.96875,44.5625,44.8125,49164200.0 1999-11-26,46.59375,47.6875,46.40625,47.625,24342000.0 1999-11-29,46.375,47.75,46.3125,46.9375,46741400.0 1999-11-30,44.59375,46.3125,44.1875,46.3125,43533600.0 1999-12-01,45.71875,45.875,44.59375,45.1875,39542400.0 1999-12-02,46.75,46.875,45.71875,46.4375,39396200.0 1999-12-03,47.78125,48.5,47.0,47.4375,49795400.0 1999-12-06,49.125,49.4375,47.65625,48.0,36850800.0 1999-12-07,50.75,51.21875,50.03125,50.46875,55914600.0 1999-12-08,49.96875,51.5,49.5,51.0,41666800.0 1999-12-09,49.3125,51.0,48.0,50.96875,48570000.0 1999-12-10,49.90625,50.0625,48.3125,49.9375,33256600.0 1999-12-13,50.59375,50.875,49.125,50.0,36838200.0 1999-12-14,48.96875,50.78125,48.875,50.46875,41910600.0 1999-12-15,47.9375,48.25,46.4375,47.625,90774200.0 1999-12-16,48.9375,49.375,48.53125,49.1953125,42678200.0 1999-12-17,49.84375,50.3828125,49.375,50.375,57102400.0 1999-12-20,51.625,51.78125,50.03125,50.375,38061000.0 1999-12-21,52.0,52.25,50.9375,52.03125,39562800.0 1999-12-22,51.25,52.5,50.25,52.21875,30393400.0 1999-12-23,52.21875,52.5,51.59375,51.9375,21218200.0 1999-12-27,52.59375,52.625,51.03125,52.5,26471200.0 1999-12-28,52.59375,53.5,51.5625,52.46875,26290400.0 1999-12-29,53.0625,53.5,52.34375,52.71875,18297400.0 1999-12-30,53.09375,53.5,52.53125,53.4375,17842400.0 1999-12-31,53.5625,53.59375,52.96875,53.34375,10726400.0 2000-01-03,54.03125,55.125,51.78125,54.96875,53076000.0 2000-01-04,51.0,53.5,50.875,52.75,50805600.0 2000-01-05,50.84375,52.25,48.625,50.03125,68524000.0 2000-01-06,50.0,50.9375,49.3125,50.40625,48242600.0 2000-01-07,52.9375,53.0,49.6875,49.6875,62260600.0 2000-01-10,54.90625,55.0,53.0625,54.25,50583000.0 2000-01-11,53.25,54.8125,52.5,54.0625,43210200.0 2000-01-12,51.90625,53.75,51.75,53.4375,40757800.0 2000-01-13,53.09375,53.25,51.875,53.0,34494400.0 2000-01-14,53.78125,54.625,52.5,54.125,43623000.0 2000-01-18,56.0,56.25,53.625,53.75,59568600.0 2000-01-19,56.15625,56.5,54.53125,55.84375,45597000.0 2000-01-20,56.1875,57.5625,55.71875,56.6875,41731200.0 2000-01-21,57.625,57.6875,56.21875,57.4375,44974600.0 2000-01-24,54.53125,57.875,54.25,57.875,43787800.0 2000-01-25,56.0625,56.4375,53.53125,54.25,55379800.0 2000-01-26,53.59375,55.875,53.5,55.71875,35308800.0 2000-01-27,53.3125,55.3125,51.875,54.40625,47908600.0 2000-01-28,51.9375,54.6875,51.5,53.28125,49564400.0 2000-01-31,54.75,54.8125,50.0,51.46875,66914600.0 2000-02-01,58.90625,59.0625,54.78125,54.890625,87263000.0 2000-02-02,56.9375,58.875,56.5,58.0625,68449200.0 2000-02-03,58.90625,59.3125,57.25,57.4375,48675200.0 2000-02-04,60.5625,61.25,59.3125,59.78125,52970000.0 2000-02-07,62.59375,62.6875,61.28125,62.03125,48933400.0 2000-02-08,62.90625,64.0,61.84375,63.9375,72100800.0 2000-02-09,64.40625,67.5,63.21875,66.625,107807600.0 2000-02-10,67.96875,68.125,64.28125,65.3125,64314000.0 2000-02-11,65.46875,66.8125,64.0625,66.5625,75471000.0 2000-02-14,65.25,66.46875,63.46875,66.46875,49103800.0 2000-02-15,64.0,65.0625,62.65625,64.875,61367200.0 2000-02-16,63.5859375,64.75,63.375,63.9375,46274000.0 2000-02-17,65.25,65.3125,63.8125,64.46875,39656600.0 2000-02-18,62.90625,65.40625,62.78125,65.34375,41600000.0 2000-02-22,61.96875,63.53125,60.625,63.28125,61144400.0 2000-02-23,69.3125,69.5,63.15625,63.5,105707800.0 2000-02-24,68.625,68.875,66.25,68.625,74976000.0 2000-02-25,66.375,68.625,65.53125,68.3125,46451200.0 2000-02-28,65.28125,66.59375,63.8125,65.3828125,52048400.0 2000-02-29,66.09375,66.96875,64.6328125,66.1796875,41688600.0 2000-03-01,65.84375,67.6875,65.0,66.34375,39469400.0 2000-03-02,66.375,66.75,64.96875,65.5625,31939200.0 2000-03-03,68.71875,69.46875,66.9375,67.25,38053800.0 2000-03-06,68.0625,69.0,67.21875,68.59375,33787600.0 2000-03-07,66.03125,68.90625,65.375,68.875,42309600.0 2000-03-08,66.1875,67.5,65.0,66.625,48042400.0 2000-03-09,69.65625,69.9921875,66.0625,66.9375,67248600.0 2000-03-10,68.1875,70.9375,68.03125,69.5625,48013600.0 2000-03-13,68.09375,70.015625,67.0,67.5,47557200.0 2000-03-14,65.875,69.0625,65.84375,68.46875,58617400.0 2000-03-15,64.3125,67.5,63.3125,66.75,62863600.0 2000-03-16,65.8359375,66.6875,62.15625,64.875,75486200.0 2000-03-17,67.5,67.96875,65.5,65.5,53047600.0 2000-03-20,67.0625,68.375,66.28125,67.5,39242200.0 2000-03-21,70.4296875,70.6875,66.46875,67.25,57357400.0 2000-03-22,72.1875,73.375,69.4375,70.8125,59111600.0 2000-03-23,77.8125,78.9375,72.0,73.125,76967200.0 2000-03-24,79.375,81.3125,78.25,80.125,64910400.0 2000-03-27,80.0625,82.0,79.0625,81.4375,47360000.0 2000-03-28,77.875,80.5,77.5,79.5625,42658000.0 2000-03-29,76.0625,78.734375,75.0,77.9375,54776100.0 2000-03-30,73.625,76.75,70.75,74.875,67081600.0 2000-03-31,77.3125,77.8125,72.25,74.359375,53212600.0 2000-04-03,72.9375,77.0,72.0,76.875,61832400.0 2000-04-04,73.125,74.5,64.0,74.0,10846100.0 2000-04-05,72.125,74.875,70.125,70.25,64975400.0 2000-04-06,71.8125,74.25,70.75,73.875,43823900.0 2000-04-07,74.9375,75.0,71.625,73.0,44893800.0 2000-04-10,72.5625,76.0,72.5,75.4375,42264200.0 2000-04-11,70.0,73.6875,68.5,72.125,58865900.0 2000-04-12,65.0,70.6875,64.75,69.75,94231500.0 2000-04-13,61.125,66.5,61.125,66.109375,104047300.0 2000-04-14,57.0,61.0625,55.0625,60.875,14575300.0 2000-04-17,66.5,66.625,56.671875,56.9375,12074800.0 2000-04-18,69.25,69.5,67.0,68.125,80723900.0 2000-04-19,66.125,70.0,65.875,69.75,51863900.0 2000-04-20,65.125,67.6875,64.5625,66.75,36551400.0 2000-04-24,63.4375,63.75,59.25,61.5625,58933700.0 2000-04-25,66.0,66.0625,63.0625,65.125,54357600.0 2000-04-26,66.75,69.0,65.875,66.3125,51055200.0 2000-04-27,69.0,69.125,64.0,64.25,51540300.0 2000-04-28,69.328125,70.0,68.0625,69.375,34352200.0 2000-05-01,71.4375,71.875,69.5,69.875,40694200.0 2000-05-02,68.0,71.6875,67.625,71.0,31282300.0 2000-05-03,66.0625,67.625,63.625,67.5625,47312400.0 2000-05-04,63.625,66.5,63.5,65.4375,40026500.0 2000-05-05,67.75,67.984375,63.5,63.8125,45085600.0 2000-05-08,62.75,64.625,62.125,64.0625,67640000.0 2000-05-09,62.75,63.6875,60.8125,63.53125,70498200.0 2000-05-10,58.5,61.5,58.125,60.5,91957600.0 2000-05-11,60.25,61.125,58.0625,59.875,53912000.0 2000-05-12,59.9375,63.0,58.75,60.125,43915500.0 2000-05-15,60.0,60.125,57.0,59.4375,50519100.0 2000-05-16,60.5625,62.265625,58.75,61.125,50845600.0 2000-05-17,58.0,59.625,58.0,59.25,43334300.0 2000-05-18,55.375,58.3125,55.125,58.0,75639200.0 2000-05-19,53.4375,55.0625,52.4375,53.984375,82841000.0 2000-05-22,55.25,55.5,50.0,53.1875,92259800.0 2000-05-23,50.546875,55.625,50.25,55.125,67684700.0 2000-05-24,55.125,55.5,50.1875,50.5,97110300.0 2000-05-25,54.5,58.4375,54.0625,56.0625,76771500.0 2000-05-26,54.9375,55.9375,52.625,54.625,36022200.0 2000-05-30,59.875,60.0,57.0,57.484375,51328600.0 2000-05-31,56.9375,60.25,56.375,58.9375,49611300.0 2000-06-01,60.9375,61.125,57.875,58.578125,52127600.0 2000-06-02,64.375,65.75,63.4375,64.5625,61997000.0 2000-06-05,63.25,65.0625,62.4375,63.6875,36758700.0 2000-06-06,61.3125,63.8125,61.125,62.75,30704100.0 2000-06-07,62.875,63.5,61.125,61.625,32483900.0 2000-06-08,63.6875,65.0,62.75,63.8125,36633200.0 2000-06-09,64.375,65.0,64.0,64.5,23956400.0 2000-06-12,62.125,64.75,62.125,64.5,22663400.0 2000-06-13,65.0,65.0,61.5,62.375,33430700.0 2000-06-14,65.1875,66.5,64.125,64.8125,33894400.0 2000-06-15,66.5,66.625,64.625,65.5,38430500.0 2000-06-16,67.8125,67.9375,65.796875,66.75,49657300.0 2000-06-19,68.9375,69.25,66.25,67.0,34616900.0 2000-06-20,67.125,69.5625,66.625,68.6875,34001500.0 2000-06-21,67.4375,67.75,65.75,65.8125,27600800.0 2000-06-22,64.5625,67.125,64.4375,67.0625,27506900.0 2000-06-23,62.625,65.9375,62.5,64.5625,25132300.0 2000-06-26,62.8125,63.625,61.0625,63.078125,40313100.0 2000-06-27,62.25,65.25,62.125,62.5625,31635200.0 2000-06-28,63.5625,64.4375,62.125,62.8125,29624000.0 2000-06-29,61.1875,63.515625,60.5,62.6875,36168100.0 2000-06-30,63.5625,63.6875,60.125,60.8125,34402600.0 2000-07-03,64.625,64.875,63.125,63.375,14879800.0 2000-07-05,61.875,64.75,61.4375,63.8125,27383000.0 2000-07-06,64.75,64.875,60.875,62.25,34561900.0 2000-07-07,65.375,65.9375,63.625,64.625,30196900.0 2000-07-10,63.125,65.625,63.0,64.25,29138500.0 2000-07-11,62.125,64.5625,61.625,63.0,33011500.0 2000-07-12,63.875,64.625,62.09375,63.375,32863700.0 2000-07-13,65.25,67.109375,63.875,64.0625,58366200.0 2000-07-14,68.25,68.75,66.0625,66.5625,58353300.0 2000-07-17,69.625,69.75,67.375,67.625,41995400.0 2000-07-18,67.25,69.125,67.0625,68.25,29673200.0 2000-07-19,66.8125,67.9375,66.25,67.125,24010200.0 2000-07-20,69.5,69.75,67.1875,67.25,43828700.0 2000-07-21,68.125,69.625,67.734375,68.625,29126500.0 2000-07-24,66.0625,68.875,65.875,67.9375,29325800.0 2000-07-25,68.125,68.875,65.9375,66.625,32776100.0 2000-07-26,68.5625,69.125,66.375,67.0625,44805400.0 2000-07-27,68.0,69.0,66.75,67.859375,34568500.0 2000-07-28,62.8125,69.0,61.9375,67.25,56395700.0 2000-07-31,65.4375,66.0,62.5625,62.890625,51109200.0 2000-08-01,63.1875,65.625,62.3125,64.75,34942900.0 2000-08-02,60.9375,64.5,60.75,63.25,45361900.0 2000-08-03,64.375,64.875,58.5,59.625,61286400.0 2000-08-04,65.5625,66.875,64.5625,65.53125,41593000.0 2000-08-07,66.25,67.25,65.25,66.203125,39458000.0 2000-08-08,65.5,66.9375,64.875,66.0,46360200.0 2000-08-09,67.8125,70.0,67.25,68.875,94337400.0 2000-08-10,63.375,66.625,63.125,66.625,59673700.0 2000-08-11,64.3125,64.875,62.0,62.8125,48999400.0 2000-08-14,64.5,64.5625,62.375,64.0,29087500.0 2000-08-15,63.1875,64.8125,62.9375,64.1875,33757400.0 2000-08-16,63.0625,64.25,62.3125,63.5,35195300.0 2000-08-17,63.4375,64.5,62.265625,62.875,34739500.0 2000-08-18,63.5,64.3125,63.0,63.5625,41693400.0 2000-08-21,65.5,65.5,64.125,64.125,41781800.0 2000-08-22,64.8125,66.4375,64.5,65.5625,40985800.0 2000-08-23,67.1875,67.25,64.1875,64.5,43615700.0 2000-08-24,66.5,67.5,65.625,67.3125,26958500.0 2000-08-25,65.5,67.0,65.5,66.375,21182500.0 2000-08-28,66.0625,67.03125,65.625,65.75,25397800.0 2000-08-29,66.5625,67.375,65.75,66.0625,25801700.0 2000-08-30,66.5625,66.9375,66.1875,66.375,24561800.0 2000-08-31,68.625,68.9375,66.8125,66.9375,46835300.0 2000-09-01,68.5625,69.625,68.125,68.875,33141800.0 2000-09-05,66.0,68.3125,65.625,67.5625,32365000.0 2000-09-06,64.25,66.9375,63.5,66.375,37317100.0 2000-09-07,66.25,66.6875,64.25,65.0,30302700.0 2000-09-08,63.875,65.9375,63.3125,65.75,35967700.0 2000-09-11,61.1875,63.875,60.875,63.5,53535500.0 2000-09-12,58.875,62.875,58.125,61.515625,76982100.0 2000-09-13,61.3125,61.859375,58.0,58.25,75426600.0 2000-09-14,61.25,63.3125,60.546875,62.625,48069600.0 2000-09-15,62.75,63.75,59.8125,61.375,75803700.0 2000-09-18,60.0625,62.5625,58.5,61.5625,59433800.0 2000-09-19,62.0,62.0625,59.0625,59.9375,50635000.0 2000-09-20,63.125,63.625,61.0,61.3125,61998200.0 2000-09-21,61.125,62.875,60.0625,61.5625,48728100.0 2000-09-22,60.3125,60.5,58.4375,58.5,55306500.0 2000-09-25,57.1875,61.359375,56.875,60.71875,59634900.0 2000-09-26,55.1875,59.1875,55.125,58.1875,72577600.0 2000-09-27,57.3125,57.625,55.3125,56.5,56557200.0 2000-09-28,59.4375,59.75,54.625,56.375,90508900.0 2000-09-29,55.25,59.3125,55.1875,58.859375,44248700.0 2000-10-02,55.5,58.96875,54.59375,57.375,76637400.0 2000-10-03,56.25,59.375,55.9375,57.0,65208200.0 2000-10-04,58.5625,59.0625,55.25,56.5625,56870600.0 2000-10-05,57.5625,58.875,56.25,57.8125,47457200.0 2000-10-06,56.1875,58.25,54.625,57.3125,54803700.0 2000-10-09,53.6875,55.5625,52.875,55.4375,45976900.0 2000-10-10,51.125,54.375,50.6875,53.0,61859800.0 2000-10-11,51.1875,53.375,48.21875,48.75,93499900.0 2000-10-12,49.8125,53.625,49.25,52.625,78347800.0 2000-10-13,56.0625,56.1875,49.0625,49.0625,73929500.0 2000-10-16,54.5,55.75,53.875,55.1875,51407200.0 2000-10-17,54.5625,56.0,53.375,55.4375,52349400.0 2000-10-18,52.25,54.765625,50.0,52.75,66281300.0 2000-10-19,58.25,59.125,54.25,55.0625,72023700.0 2000-10-20,57.3125,59.4375,56.75,57.625,51194000.0 2000-10-23,55.875,57.75,54.9375,56.25,45486800.0 2000-10-24,54.875,57.25,54.0625,56.5625,46524900.0 2000-10-25,50.625,53.5625,50.5,51.5625,68796400.0 2000-10-26,53.5625,54.125,50.0,51.375,83351700.0 2000-10-27,50.6875,54.625,50.3125,54.625,71866300.0 2000-10-30,48.0625,49.6875,45.25,49.1875,7360400.0 2000-10-31,53.875,54.5,48.1875,48.375,87881100.0 2000-11-01,52.125,54.875,51.0625,52.875,76320300.0 2000-11-02,55.75,56.0,52.625,52.8125,57679400.0 2000-11-03,56.75,57.125,54.0625,55.375,59242000.0 2000-11-06,55.125,57.0,54.875,55.9375,72645200.0 2000-11-07,56.75,57.625,53.0,54.1875,97458000.0 2000-11-08,52.125,56.6875,52.0,55.875,59053700.0 2000-11-09,53.25,53.5,50.5,50.9375,70492400.0 2000-11-10,50.0625,53.125,50.0,51.9375,58042300.0 2000-11-13,50.375,52.375,48.0,48.8125,75162400.0 2000-11-14,53.125,53.5625,51.8125,52.3125,59774300.0 2000-11-15,53.5625,54.359375,51.4375,52.9375,51065300.0 2000-11-16,51.0625,53.1875,50.8125,52.875,32594500.0 2000-11-17,52.75,53.6875,50.5,51.25,49838500.0 2000-11-20,51.25,52.6875,49.9375,50.0625,51552800.0 2000-11-21,53.6875,54.1875,50.5,50.9375,57419900.0 2000-11-22,50.5625,54.5,50.375,52.5625,48342200.0 2000-11-24,52.6875,52.6875,51.5625,51.875,21082300.0 2000-11-27,51.25,54.515625,51.03125,53.6875,40198100.0 2000-11-28,51.0,53.1875,50.625,51.9375,52037000.0 2000-11-29,51.6875,53.0,50.3125,51.3125,55316000.0 2000-11-30,47.875,50.9375,45.1875,50.1875,10840500.0 2000-12-01,48.5,51.625,47.25,49.1875,70468000.0 2000-12-04,45.8125,49.5625,45.0,49.0625,9501200.0 2000-12-05,52.125,52.125,47.3125,47.75,90848900.0 2000-12-06,51.4375,53.5625,51.265625,52.0,71419200.0 2000-12-07,49.9375,51.0,49.0,50.3125,46448400.0 2000-12-08,52.375,53.25,51.0,51.9375,55400200.0 2000-12-11,54.8125,55.75,52.625,52.875,78621500.0 2000-12-12,54.375,55.125,53.3125,54.75,39485300.0 2000-12-13,51.125,55.25,50.8125,55.1875,54330600.0 2000-12-14,50.9375,52.5625,50.875,51.0625,46244400.0 2000-12-15,48.171875,50.1875,47.125,50.0625,100237900.0 2000-12-18,42.9375,50.125,42.3125,49.0,126032400.0 2000-12-19,41.75,46.0,41.5,43.0,99018800.0 2000-12-20,36.5,38.4375,35.703125,36.5,167411300.0 2000-12-21,38.875,40.25,35.15625,36.0,17161000.0 2000-12-22,41.5,42.0,39.796875,40.4375,61418800.0 2000-12-26,40.75,42.3125,39.5625,41.75,39582600.0 2000-12-27,40.75,41.9375,39.5,40.125,47381700.0 2000-12-28,39.5625,41.5625,38.375,40.25,56407400.0 2000-12-29,38.25,39.5,37.0,38.875,72819200.0 2001-01-02,33.3125,38.5,32.625,38.125,17384600.0 2001-01-03,41.3125,41.75,31.9375,32.5625,161938600.0 2001-01-04,41.875,44.5,40.90625,42.4375,108614900.0 2001-01-05,36.625,42.9375,36.5625,42.8125,17850700.0 2001-01-08,36.546875,36.625,33.6875,34.9375,92042800.0 2001-01-09,37.125,38.859375,36.125,37.6875,77470000.0 2001-01-10,36.25,37.5,33.640625,34.4375,3324100.0 2001-01-11,39.125,39.5625,34.765625,34.765625,33695100.0 2001-01-12,38.0625,39.75,37.5,39.1875,66957400.0 2001-01-16,38.5,38.75,37.25,38.0,48381800.0 2001-01-17,39.0,41.296875,38.3125,39.9375,69477200.0 2001-01-18,41.875,42.75,38.375,39.0625,79187500.0 2001-01-19,40.375,44.0,40.1875,43.9375,78838600.0 2001-01-22,41.4375,42.4375,39.9375,40.6875,59726300.0 2001-01-23,42.625,42.875,40.4375,41.6875,55443000.0 2001-01-24,42.5625,43.375,41.5,43.125,70171600.0 2001-01-25,39.3125,42.4375,39.1875,42.25,65082100.0 2001-01-26,38.375,38.421875,36.1875,37.25,43833300.0 2001-01-29,37.25,38.0,35.5,36.125,12188100.0 2001-01-30,38.0,38.5625,37.3125,37.8125,74652700.0 2001-01-31,37.4375,39.5,37.3125,38.8125,83891100.0 2001-02-01,38.25,38.5625,37.4375,37.5,46785200.0 2001-02-02,35.5,38.625,35.1875,38.3125,57600300.0 2001-02-05,34.5625,34.9375,33.5,34.5625,65876100.0 2001-02-06,35.75,36.1875,34.5625,34.765625,91451300.0 2001-02-07,31.0625,32.5625,29.875,31.9375,279312700.0 2001-02-08,30.0,31.75,29.9375,31.1875,101508200.0 2001-02-09,28.1875,30.453125,28.0,29.859375,134360900.0 2001-02-12,29.5625,29.875,27.8125,28.5625,97195000.0 2001-02-13,28.5,30.6875,28.0,29.75,74303300.0 2001-02-14,29.375,29.625,28.0,28.9375,73145200.0 2001-02-15,30.8125,31.4375,29.875,30.4375,101537700.0 2001-02-16,28.25,29.1875,27.484375,28.0,86437400.0 2001-02-20,26.0625,28.6875,26.0625,28.671875,103669700.0 2001-02-21,25.125,26.6875,25.0,25.6875,96584700.0 2001-02-22,26.4375,26.875,25.125,25.6875,114885800.0 2001-02-23,27.0,27.0,25.0,26.4375,100864600.0 2001-02-26,26.0625,27.3125,25.25,27.203125,91552600.0 2001-02-27,24.0,26.5,23.6875,25.8125,124980300.0 2001-02-28,23.6875,25.0,23.25,24.375,118246500.0 2001-03-01,24.5,24.5,22.25,23.25,119256900.0 2001-03-02,22.1875,23.8125,21.9375,23.5,123632700.0 2001-03-05,23.078125,23.3125,22.5625,22.9375,82668400.0 2001-03-06,24.0,24.9375,23.9375,24.0625,88650300.0 2001-03-07,24.0,24.875,23.5625,24.8125,74824100.0 2001-03-08,22.8125,24.0,22.625,23.75,78985300.0 2001-03-09,20.625,22.203125,20.3125,22.125,159948800.0 2001-03-12,18.8125,19.8125,18.375,19.0625,177487400.0 2001-03-13,21.375,21.5,19.390625,19.390625,135080500.0 2001-03-14,20.25,21.03125,19.703125,20.4375,15405900.0 2001-03-15,20.3125,21.875,20.25,21.4375,87632100.0 2001-03-16,19.9375,20.0625,19.0,19.625,10082600.0 2001-03-19,20.8125,20.9375,19.75,20.5,67185500.0 2001-03-20,19.0625,21.9375,19.03125,21.3125,15255800.0 2001-03-21,19.3125,20.0,18.75,19.25,3497900.0 2001-03-22,19.75,19.9375,18.5625,19.75,119093500.0 2001-03-23,18.6875,20.5,18.453125,20.4375,128395900.0 2001-03-26,17.875,19.1875,17.5,19.0625,120308100.0 2001-03-27,18.125,18.25,17.625,17.9375,104520000.0 2001-03-28,15.75,17.0,15.375,16.75,185769200.0 2001-03-29,15.25,16.1875,15.0,15.6875,141756600.0 2001-03-30,15.8125,16.25,15.0,15.5625,99565700.0 2001-04-02,15.0625,16.125,15.0,15.9375,75519700.0 2001-04-03,13.75,15.0,13.5625,14.875,138417400.0 2001-04-04,13.6875,14.484375,13.1875,14.125,161707700.0 2001-04-05,14.9375,15.1875,14.1875,14.75,115077200.0 2001-04-06,13.625,14.875,13.375,14.75,97979300.0 2001-04-09,14.489999771118164,14.5,13.699999809265137,14.15999984741211,75640100.0 2001-04-10,15.859999656677246,16.25,14.619999885559082,14.949999809265137,113387300.0 2001-04-11,17.399999618530273,18.049999237060547,17.229999542236328,17.520000457763672,156531000.0 2001-04-12,17.979999542236328,18.31999969482422,17.030000686645508,17.200000762939453,87131700.0 2001-04-16,17.200000762939453,18.34000015258789,16.540000915527344,17.649999618530273,112225600.0 2001-04-17,16.65999984741211,17.15999984741211,15.850000381469727,15.899999618530273,179699500.0 2001-04-18,17.93000030517578,19.5,17.149999618530273,17.899999618530273,140776100.0 2001-04-19,18.90999984741211,19.0,18.020000457763672,18.3700008392334,94046600.0 2001-04-20,19.149999618530273,19.25,18.399999618530273,18.84000015258789,82599000.0 2001-04-23,17.329999923706055,18.639999389648438,16.889999389648438,18.549999237060547,86046500.0 2001-04-24,16.260000228881836,17.209999084472656,16.200000762939453,17.209999084472656,82895500.0 2001-04-25,15.729999542236328,16.399999618530273,15.380000114440918,16.059999465942383,91861200.0 2001-04-26,15.210000038146973,16.299999237060547,14.979999542236328,16.170000076293945,102367300.0 2001-04-27,15.600000381469727,15.949999809265137,15.199999809265137,15.880000114440918,61868800.0 2001-04-30,16.979999542236328,17.549999237060547,16.5,16.5,88925800.0 2001-05-01,17.799999237060547,18.0,16.520000457763672,17.110000610351562,84418000.0 2001-05-02,20.0,20.059999465942383,18.799999237060547,19.260000228881836,170728200.0 2001-05-03,18.65999984741211,19.43000030517578,18.18000030517578,19.43000030517578,103489100.0 2001-05-04,19.639999389648438,19.770000457763672,17.739999771118164,17.93000030517578,103541800.0 2001-05-07,19.25,20.299999237060547,19.079999923706055,19.889999389648438,123910800.0 2001-05-08,20.3799991607666,21.0,19.799999237060547,20.5,167326100.0 2001-05-09,19.1299991607666,19.739999771118164,18.649999618530273,19.0,119875800.0 2001-05-10,18.829999923706055,19.75,18.75,19.530000686645508,64343100.0 2001-05-11,19.049999237060547,19.170000076293945,18.540000915527344,18.90999984741211,45258000.0 2001-05-14,18.56999969482422,19.049999237060547,18.18000030517578,18.93000030517578,40417000.0 2001-05-15,18.739999771118164,19.670000076293945,18.40999984741211,18.6299991607666,86610500.0 2001-05-16,20.0,20.010000228881836,18.200000762939453,18.420000076293945,91196200.0 2001-05-17,19.860000610351562,20.729999542236328,19.420000076293945,20.0,101042200.0 2001-05-18,20.200000762939453,20.389999389648438,19.649999618530273,19.709999084472656,74267000.0 2001-05-21,22.8700008392334,22.920000076293945,20.209999084472656,20.299999237060547,142051000.0 2001-05-22,23.479999542236328,24.1299991607666,22.780000686645508,23.40999984741211,148928700.0 2001-05-23,22.360000610351562,23.43000030517578,22.309999465942383,23.100000381469727,76492600.0 2001-05-24,22.90999984741211,22.950000762939453,21.850000381469727,22.420000076293945,80093600.0 2001-05-25,22.049999237060547,23.059999465942383,22.0,22.989999771118164,46276500.0 2001-05-29,20.459999084472656,21.549999237060547,20.3799991607666,21.520000457763672,67521100.0 2001-05-30,19.0,19.989999771118164,18.81999969482422,19.809999465942383,82251200.0 2001-05-31,19.260000228881836,20.15999984741211,19.049999237060547,19.09000015258789,57099600.0 2001-06-01,18.850000381469727,20.0,18.479999542236328,19.59000015258789,72830000.0 2001-06-04,19.729999542236328,19.809999465942383,19.010000228881836,19.079999923706055,52929400.0 2001-06-05,21.540000915527344,21.8799991607666,20.200000762939453,20.260000228881836,88078300.0 2001-06-06,20.760000228881836,22.0,20.31999969482422,21.280000686645508,57377300.0 2001-06-07,21.81999969482422,21.93000030517578,20.399999618530273,20.5,53177400.0 2001-06-08,20.489999771118164,21.360000610351562,20.31999969482422,21.290000915527344,51469500.0 2001-06-11,20.3799991607666,20.5,19.670000076293945,20.309999465942383,50494800.0 2001-06-12,20.3700008392334,20.579999923706055,19.25,19.93000030517578,57859100.0 2001-06-13,19.020000457763672,20.25,19.0,20.219999313354492,57764900.0 2001-06-14,17.739999771118164,19.010000228881836,17.709999084472656,18.299999237060547,85642500.0 2001-06-15,16.649999618530273,17.670000076293945,16.399999618530273,17.25,116601600.0 2001-06-18,16.5,17.229999542236328,16.399999618530273,16.799999237060547,54183100.0 2001-06-19,16.639999389648438,17.520000457763672,16.329999923706055,17.469999313354492,60739500.0 2001-06-20,16.399999618530273,16.850000381469727,16.139999389648438,16.600000381469727,67861900.0 2001-06-21,17.68000030517578,18.309999465942383,16.280000686645508,16.579999923706055,82574700.0 2001-06-22,17.520000457763672,18.530000686645508,17.479999542236328,18.09000015258789,52644300.0 2001-06-25,18.510000228881836,18.549999237060547,17.770000457763672,18.0,56218100.0 2001-06-26,18.020000457763672,18.100000381469727,17.649999618530273,17.969999313354492,62755700.0 2001-06-27,17.93000030517578,18.25,17.610000610351562,18.010000228881836,44681200.0 2001-06-28,18.579999923706055,19.190000534057617,18.450000762939453,18.540000915527344,70696400.0 2001-06-29,18.200000762939453,20.0,18.100000381469727,18.770000457763672,87250800.0 2001-07-02,19.219999313354492,19.440000534057617,18.6200008392334,18.690000534057617,55643700.0 2001-07-03,19.190000534057617,19.440000534057617,18.799999237060547,19.049999237060547,26024800.0 2001-07-05,17.579999923706055,18.770000457763672,17.549999237060547,18.700000762939453,55909900.0 2001-07-06,16.790000915527344,17.59000015258789,16.700000762939453,17.270000457763672,50458300.0 2001-07-09,17.25,17.690000534057617,16.829999923706055,17.020000457763672,52767600.0 2001-07-10,16.200000762939453,17.780000686645508,16.06999969482422,17.709999084472656,68598200.0 2001-07-11,16.700000762939453,16.799999237060547,16.010000228881836,16.309999465942383,63929500.0 2001-07-12,17.860000610351562,18.100000381469727,17.489999771118164,17.700000762939453,72525600.0 2001-07-13,18.739999771118164,18.940000534057617,17.8799991607666,18.059999465942383,70330500.0 2001-07-16,17.709999084472656,18.510000228881836,17.610000610351562,18.34000015258789,49931700.0 2001-07-17,17.790000915527344,17.889999389648438,16.979999542236328,17.59000015258789,56759900.0 2001-07-18,17.149999618530273,17.780000686645508,16.81999969482422,17.25,50243200.0 2001-07-19,17.760000228881836,18.610000610351562,17.549999237060547,17.68000030517578,80866400.0 2001-07-20,17.989999771118164,18.31999969482422,17.450000762939453,17.579999923706055,46501600.0 2001-07-23,18.270000457763672,18.969999313354492,18.200000762939453,18.81999969482422,64946900.0 2001-07-24,18.3799991607666,18.579999923706055,17.920000076293945,18.139999389648438,50964300.0 2001-07-25,18.700000762939453,18.989999771118164,18.309999465942383,18.600000381469727,58461200.0 2001-07-26,19.3799991607666,19.489999771118164,18.200000762939453,18.709999084472656,68742600.0 2001-07-27,19.059999465942383,19.600000381469727,18.90999984741211,19.190000534057617,47793000.0 2001-07-30,18.889999389648438,19.5,18.549999237060547,19.049999237060547,51555900.0 2001-07-31,19.219999313354492,19.75,18.68000030517578,19.040000915527344,61467400.0 2001-08-01,20.299999237060547,20.34000015258789,19.75,19.81999969482422,80598700.0 2001-08-02,20.25,20.75,19.549999237060547,20.610000610351562,62708600.0 2001-08-03,20.049999237060547,20.280000686645508,19.450000762939453,19.8700008392334,46978900.0 2001-08-06,19.540000915527344,20.0,19.399999618530273,19.790000915527344,39179100.0 2001-08-07,19.260000228881836,19.520000457763672,18.84000015258789,19.399999618530273,77109900.0 2001-08-08,17.979999542236328,18.989999771118164,17.829999923706055,18.68000030517578,88371300.0 2001-08-09,18.290000915527344,18.510000228881836,17.610000610351562,17.809999465942383,49364900.0 2001-08-10,18.329999923706055,18.450000762939453,17.549999237060547,18.190000534057617,45855600.0 2001-08-13,18.209999084472656,18.399999618530273,17.850000381469727,18.280000686645508,32726800.0 2001-08-14,17.649999618530273,18.399999618530273,17.610000610351562,18.309999465942383,36460900.0 2001-08-15,17.0,17.8799991607666,16.950000762939453,17.600000381469727,50466900.0 2001-08-16,17.479999542236328,17.489999771118164,16.15999984741211,16.6299991607666,55552800.0 2001-08-17,16.610000610351562,17.239999771118164,16.43000030517578,16.93000030517578,46172300.0 2001-08-20,16.899999618530273,16.989999771118164,16.200000762939453,16.520000457763672,36904400.0 2001-08-21,16.010000228881836,17.0,15.979999542236328,16.899999618530273,40024600.0 2001-08-22,16.479999542236328,16.520000457763672,15.75,16.31999969482422,60248300.0 2001-08-23,16.760000228881836,17.110000610351562,16.25,16.3799991607666,59888900.0 2001-08-24,18.25,18.600000381469727,17.299999237060547,17.5,85966300.0 2001-08-27,18.010000228881836,18.329999923706055,17.81999969482422,18.200000762939453,44244000.0 2001-08-28,17.09000015258789,18.0,17.010000228881836,17.950000762939453,51378300.0 2001-08-29,17.079999923706055,17.469999313354492,16.8799991607666,17.389999389648438,57053500.0 2001-08-30,16.010000228881836,16.700000762939453,15.75,16.6299991607666,67105100.0 2001-08-31,16.329999923706055,17.0,15.75,15.880000114440918,45434400.0 2001-09-04,15.770000457763672,16.639999389648438,15.720000267028809,16.100000381469727,56466000.0 2001-09-05,14.880000114440918,16.200000762939453,14.020000457763672,15.739999771118164,115754400.0 2001-09-06,14.399999618530273,15.25,14.359999656677246,14.539999961853027,82669200.0 2001-09-07,14.359999656677246,14.899999618530273,14.220000267028809,14.25,59269400.0 2001-09-10,14.470000267028809,14.720000267028809,13.949999809265137,14.050000190734863,68496800.0 2001-09-17,14.0,14.350000381469727,13.0,13.239999771118164,112436700.0 2001-09-18,13.569999694824219,14.59000015258789,13.5,14.199999809265137,81039300.0 2001-09-19,13.489999771118164,13.859999656677246,12.420000076293945,13.800000190734863,107879900.0 2001-09-20,12.880000114440918,13.300000190734863,12.649999618530273,12.960000038146973,85365900.0 2001-09-21,12.09000015258789,12.699999809265137,11.859999656677246,11.899999618530273,132033500.0 2001-09-24,12.5600004196167,13.149999618530273,12.319999694824219,12.579999923706055,106555400.0 2001-09-25,12.600000381469727,13.0600004196167,12.199999809265137,12.619999885559082,86807900.0 2001-09-26,12.229999542236328,12.949999809265137,12.0,12.930000305175781,86325700.0 2001-09-27,11.239999771118164,12.0,11.039999961853027,11.850000381469727,103368100.0 2001-09-28,12.180000305175781,12.229999542236328,11.470000267028809,11.579999923706055,92085300.0 2001-10-01,11.899999618530273,12.100000381469727,11.600000381469727,12.050000190734863,66345900.0 2001-10-02,11.479999542236328,12.0600004196167,11.319999694824219,11.800000190734863,75603400.0 2001-10-03,13.949999809265137,14.420000076293945,11.149999618530273,11.359999656677246,196280700.0 2001-10-04,14.420000076293945,15.029999732971191,14.149999618530273,14.350000381469727,137857300.0 2001-10-05,14.9399995803833,14.979999542236328,13.75,14.029999732971191,85969500.0 2001-10-08,15.050000190734863,15.260000228881836,14.350000381469727,14.399999618530273,70666200.0 2001-10-09,14.59000015258789,15.100000381469727,14.479999542236328,15.039999961853027,62928100.0 2001-10-10,15.149999618530273,15.199999809265137,14.359999656677246,14.569999694824219,64764600.0 2001-10-11,16.459999084472656,16.510000228881836,15.5,15.600000381469727,113145700.0 2001-10-12,16.950000762939453,17.399999618530273,16.25,16.639999389648438,125292200.0 2001-10-15,16.209999084472656,16.649999618530273,16.0,16.649999618530273,63245200.0 2001-10-16,16.969999313354492,17.139999389648438,16.25,16.520000457763672,69242700.0 2001-10-17,15.600000381469727,17.450000762939453,15.569999694824219,17.389999389648438,87344600.0 2001-10-18,16.719999313354492,16.780000686645508,15.470000267028809,15.75,72685700.0 2001-10-19,16.719999313354492,16.940000534057617,15.979999542236328,16.239999771118164,69947500.0 2001-10-22,16.829999923706055,17.06999969482422,16.149999618530273,16.520000457763672,61129000.0 2001-10-23,16.40999984741211,17.3700008392334,16.3799991607666,17.270000457763672,95294000.0 2001-10-24,17.229999542236328,17.299999237060547,16.520000457763672,16.600000381469727,77814700.0 2001-10-25,17.739999771118164,17.799999237060547,16.3799991607666,16.8799991607666,88659400.0 2001-10-26,17.290000915527344,17.829999923706055,17.100000381469727,17.3799991607666,62461100.0 2001-10-29,16.420000076293945,17.649999618530273,16.31999969482422,17.229999542236328,84832900.0 2001-10-30,16.56999969482422,16.969999313354492,16.059999465942383,16.170000076293945,76335100.0 2001-10-31,16.920000076293945,17.40999984741211,16.610000610351562,17.139999389648438,85724000.0 2001-11-01,17.65999984741211,17.700000762939453,16.700000762939453,17.149999618530273,73546100.0 2001-11-02,17.260000228881836,17.670000076293945,17.0,17.540000915527344,71976400.0 2001-11-05,17.899999618530273,17.989999771118164,17.600000381469727,17.860000610351562,103486600.0 2001-11-06,18.469999313354492,18.649999618530273,17.920000076293945,18.229999542236328,123928900.0 2001-11-07,18.93000030517578,19.469999313354492,18.239999771118164,18.299999237060547,119637700.0 2001-11-08,19.09000015258789,19.889999389648438,18.90999984741211,19.239999771118164,122071800.0 2001-11-09,19.200000762939453,19.3700008392334,18.81999969482422,18.989999771118164,61623000.0 2001-11-12,19.260000228881836,19.350000381469727,18.5,19.18000030517578,71411500.0 2001-11-13,19.579999923706055,19.959999084472656,19.100000381469727,19.889999389648438,108595300.0 2001-11-14,19.889999389648438,19.989999771118164,19.3700008392334,19.81999969482422,75208500.0 2001-11-15,20.139999389648438,20.209999084472656,19.709999084472656,19.770000457763672,80721400.0 2001-11-16,20.020000457763672,20.100000381469727,19.690000534057617,20.100000381469727,53364600.0 2001-11-19,20.709999084472656,20.719999313354492,20.059999465942383,20.139999389648438,64166100.0 2001-11-20,19.790000915527344,20.770000457763672,19.600000381469727,20.59000015258789,72911700.0 2001-11-21,19.149999618530273,19.700000762939453,18.700000762939453,19.610000610351562,69396400.0 2001-11-23,19.59000015258789,19.75,19.229999542236328,19.290000915527344,18581100.0 2001-11-26,19.93000030517578,20.170000076293945,19.360000610351562,19.799999237060547,70098900.0 2001-11-27,19.700000762939453,20.309999465942383,19.489999771118164,19.780000686645508,75237600.0 2001-11-28,18.8799991607666,19.959999084472656,18.84000015258789,19.5,59998800.0 2001-11-29,19.889999389648438,20.010000228881836,19.1200008392334,19.219999313354492,72872400.0 2001-11-30,20.440000534057617,20.5,19.809999465942383,19.950000762939453,74661300.0 2001-12-03,19.860000610351562,20.190000534057617,19.75,20.030000686645508,53655700.0 2001-12-04,20.520000457763672,20.700000762939453,19.84000015258789,20.06999969482422,98810100.0 2001-12-05,21.540000915527344,21.899999618530273,20.649999618530273,20.760000228881836,19234800.0 2001-12-06,21.790000915527344,21.899999618530273,21.299999237060547,21.610000610351562,73072500.0 2001-12-07,21.15999984741211,21.920000076293945,20.979999542236328,21.510000228881836,54959300.0 2001-12-10,20.739999771118164,21.3799991607666,20.5,20.90999984741211,61016000.0 2001-12-11,20.780000686645508,21.3799991607666,20.690000534057617,21.139999389648438,65695400.0 2001-12-12,20.5,21.299999237060547,19.979999542236328,20.940000534057617,66607700.0 2001-12-13,19.010000228881836,20.0,18.93000030517578,19.639999389648438,91996800.0 2001-12-14,19.389999389648438,19.709999084472656,18.799999237060547,18.93000030517578,65012300.0 2001-12-17,19.260000228881836,19.84000015258789,19.200000762939453,19.270000457763672,60579700.0 2001-12-18,19.6200008392334,19.850000381469727,19.43000030517578,19.6200008392334,51952500.0 2001-12-19,19.350000381469727,19.770000457763672,19.049999237060547,19.18000030517578,65604400.0 2001-12-20,18.290000915527344,18.989999771118164,18.079999923706055,18.899999618530273,100945900.0 2001-12-21,18.190000534057617,19.059999465942383,18.15999984741211,18.780000686645508,90588500.0 2001-12-24,18.110000610351562,18.5,18.0,18.229999542236328,16740600.0 2001-12-26,18.239999771118164,18.829999923706055,18.059999465942383,18.110000610351562,36264500.0 2001-12-27,18.489999771118164,18.709999084472656,18.209999084472656,18.420000076293945,38393400.0 2001-12-28,18.540000915527344,18.940000534057617,18.200000762939453,18.690000534057617,46191700.0 2001-12-31,18.110000610351562,18.93000030517578,18.059999465942383,18.450000762939453,61550500.0 2002-01-02,19.229999542236328,19.299999237060547,18.260000228881836,18.440000534057617,55376900.0 2002-01-03,20.760000228881836,20.799999237060547,19.5,19.540000915527344,91379800.0 2002-01-04,20.829999923706055,21.5,20.420000076293945,21.190000534057617,75753000.0 2002-01-07,20.530000686645508,21.25,20.309999465942383,21.0,58262400.0 2002-01-08,20.950000762939453,21.09000015258789,20.469999313354492,20.600000381469727,62817100.0 2002-01-09,20.850000381469727,21.84000015258789,20.530000686645508,21.260000228881836,87613900.0 2002-01-10,21.0,21.280000686645508,20.489999771118164,20.799999237060547,62846400.0 2002-01-11,20.209999084472656,20.739999771118164,19.969999313354492,20.559999465942383,72916400.0 2002-01-14,19.6299991607666,20.200000762939453,19.5,19.920000076293945,67921100.0 2002-01-15,19.68000030517578,20.040000915527344,19.350000381469727,19.75,53271700.0 2002-01-16,18.940000534057617,19.3799991607666,18.93000030517578,19.3799991607666,59639300.0 2002-01-17,19.479999542236328,19.489999771118164,19.020000457763672,19.229999542236328,57684100.0 2002-01-18,18.850000381469727,19.229999542236328,18.799999237060547,18.829999923706055,56076600.0 2002-01-22,18.059999465942383,19.290000915527344,18.049999237060547,19.219999313354492,67592600.0 2002-01-23,18.93000030517578,19.020000457763672,18.1299991607666,18.15999984741211,64877200.0 2002-01-24,19.049999237060547,19.829999923706055,18.850000381469727,19.219999313354492,68395900.0 2002-01-25,19.1299991607666,19.510000228881836,18.90999984741211,19.030000686645508,55244800.0 2002-01-28,19.700000762939453,19.979999542236328,19.31999969482422,19.479999542236328,54156300.0 2002-01-29,19.010000228881836,19.989999771118164,18.84000015258789,19.760000228881836,67690500.0 2002-01-30,19.34000015258789,19.360000610351562,18.239999771118164,19.260000228881836,84758500.0 2002-01-31,19.799999237060547,19.809999465942383,19.040000915527344,19.479999542236328,62995800.0 2002-02-01,19.209999084472656,20.0,19.100000381469727,19.549999237060547,53772000.0 2002-02-04,18.309999465942383,19.200000762939453,18.0,19.0,57184800.0 2002-02-05,18.5,18.959999084472656,18.0,18.06999969482422,78978700.0 2002-02-06,18.610000610351562,19.25,18.270000457763672,19.229999542236328,112316300.0 2002-02-07,17.059999465942383,18.0,17.020000457763672,17.920000076293945,160137000.0 2002-02-08,16.760000228881836,17.299999237060547,16.270000457763672,17.260000228881836,121511000.0 2002-02-11,17.690000534057617,17.709999084472656,16.760000228881836,16.93000030517578,77809800.0 2002-02-12,17.260000228881836,17.600000381469727,17.149999618530273,17.329999923706055,62451400.0 2002-02-13,17.520000457763672,17.639999389648438,17.34000015258789,17.420000076293945,59732100.0 2002-02-14,17.459999084472656,17.670000076293945,17.31999969482422,17.610000610351562,53623000.0 2002-02-15,17.09000015258789,17.540000915527344,17.040000915527344,17.510000228881836,62729700.0 2002-02-19,16.809999465942383,17.020000457763672,16.56999969482422,16.610000610351562,58196000.0 2002-02-20,16.690000534057617,16.899999618530273,16.18000030517578,16.799999237060547,74671800.0 2002-02-21,15.109999656677246,16.229999542236328,15.0,16.229999542236328,106466000.0 2002-02-22,15.239999771118164,15.470000267028809,14.239999771118164,15.25,124883000.0 2002-02-25,15.600000381469727,15.710000038146973,15.100000381469727,15.359999656677246,70102100.0 2002-02-26,15.5,16.0,15.390000343322754,15.75,66791300.0 2002-02-27,14.239999771118164,15.710000038146973,14.149999618530273,15.65999984741211,122395000.0 2002-02-28,14.270000457763672,14.989999771118164,14.239999771118164,14.5,100935200.0 2002-03-01,15.0,15.039999961853027,14.270000457763672,14.5,82479300.0 2002-03-04,16.479999542236328,16.549999237060547,15.010000228881836,15.180000305175781,93030100.0 2002-03-05,16.510000228881836,16.649999618530273,16.110000610351562,16.329999923706055,66517800.0 2002-03-06,16.770000457763672,16.920000076293945,15.920000076293945,16.420000076293945,72915100.0 2002-03-07,17.0,17.270000457763672,16.530000686645508,17.010000228881836,74333800.0 2002-03-08,17.799999237060547,17.93000030517578,17.440000534057617,17.440000534057617,66457900.0 2002-03-11,17.420000076293945,17.81999969482422,17.020000457763672,17.65999984741211,60089900.0 2002-03-12,16.770000457763672,16.979999542236328,16.420000076293945,16.75,58617500.0 2002-03-13,16.360000610351562,16.639999389648438,16.270000457763672,16.530000686645508,50250800.0 2002-03-14,16.739999771118164,17.0,16.299999237060547,16.309999465942383,49705100.0 2002-03-15,16.540000915527344,16.8799991607666,16.290000915527344,16.68000030517578,54306800.0 2002-03-18,16.520000457763672,17.09000015258789,16.440000534057617,16.920000076293945,57252100.0 2002-03-19,16.739999771118164,17.0,16.510000228881836,16.520000457763672,50773700.0 2002-03-20,16.020000457763672,16.68000030517578,16.0,16.559999465942383,45891900.0 2002-03-21,16.489999771118164,16.639999389648438,15.970000267028809,16.09000015258789,48718500.0 2002-03-22,16.56999969482422,17.170000076293945,16.450000762939453,16.520000457763672,63027800.0 2002-03-25,16.18000030517578,17.110000610351562,16.170000076293945,16.889999389648438,56806400.0 2002-03-26,16.290000915527344,16.989999771118164,16.1200008392334,16.1200008392334,66280800.0 2002-03-27,16.34000015258789,16.559999465942383,16.049999237060547,16.360000610351562,57560200.0 2002-03-28,16.93000030517578,17.1200008392334,16.299999237060547,16.420000076293945,52836300.0 2002-04-01,17.520000457763672,17.549999237060547,16.739999771118164,16.8700008392334,55846200.0 2002-04-02,16.420000076293945,17.25,16.3700008392334,17.030000686645508,70833700.0 2002-04-03,16.600000381469727,16.8700008392334,16.299999237060547,16.600000381469727,53666700.0 2002-04-04,16.8700008392334,16.90999984741211,16.350000381469727,16.469999313354492,57717400.0 2002-04-05,16.149999618530273,17.0,16.100000381469727,16.860000610351562,57972000.0 2002-04-08,16.18000030517578,16.200000762939453,15.489999771118164,15.739999771118164,61387900.0 2002-04-09,14.819999694824219,16.1299991607666,14.8100004196167,16.100000381469727,105561200.0 2002-04-10,15.550000190734863,15.729999542236328,15.069999694824219,15.260000228881836,87213800.0 2002-04-11,14.869999885559082,15.59000015258789,14.739999771118164,15.510000228881836,64249700.0 2002-04-12,15.300000190734863,15.529999732971191,15.020000457763672,15.130000114440918,55259200.0 2002-04-15,15.010000228881836,15.529999732971191,14.9399995803833,15.510000228881836,45652000.0 2002-04-16,15.579999923706055,15.619999885559082,15.25,15.319999694824219,51689200.0 2002-04-17,15.970000267028809,16.049999237060547,15.4399995803833,15.760000228881836,51955800.0 2002-04-18,15.4399995803833,16.149999618530273,15.180000305175781,15.720000267028809,65411400.0 2002-04-19,15.260000228881836,15.6899995803833,15.100000381469727,15.680000305175781,46082800.0 2002-04-22,14.869999885559082,14.989999771118164,14.550000190734863,14.949999809265137,48702100.0 2002-04-23,14.010000228881836,14.850000381469727,13.930000305175781,14.800000190734863,83697900.0 2002-04-24,14.430000305175781,14.800000190734863,14.0600004196167,14.270000457763672,77480200.0 2002-04-25,14.59000015258789,14.739999771118164,13.960000038146973,14.220000267028809,82191500.0 2002-04-26,13.90999984741211,14.869999885559082,13.90999984741211,14.819999694824219,58851400.0 2002-04-29,14.130000114440918,14.350000381469727,13.880000114440918,14.09000015258789,69059400.0 2002-04-30,14.649999618530273,14.979999542236328,14.010000228881836,14.020000457763672,73316700.0 2002-05-01,13.699999809265137,14.59000015258789,13.630000114440918,14.550000190734863,102602100.0 2002-05-02,13.640000343322754,14.25,13.609999656677246,13.789999961853027,80762900.0 2002-05-03,13.140000343322754,13.609999656677246,13.050000190734863,13.5600004196167,70750200.0 2002-05-06,12.890000343322754,13.59000015258789,12.850000381469727,13.25,69219600.0 2002-05-07,13.079999923706055,13.5,12.270000457763672,13.15999984741211,108755600.0 2002-05-08,16.270000457763672,16.299999237060547,15.149999618530273,15.229999542236328,194497200.0 2002-05-09,15.75,16.049999237060547,15.390000343322754,15.960000038146973,89850000.0 2002-05-10,15.420000076293945,15.649999618530273,15.140000343322754,15.430000305175781,93204200.0 2002-05-13,15.699999809265137,15.819999694824219,15.149999618530273,15.40999984741211,69927100.0 2002-05-14,16.450000762939453,16.5,16.0,16.31999969482422,73338200.0 2002-05-15,16.559999465942383,17.209999084472656,16.1200008392334,16.200000762939453,85240300.0 2002-05-16,17.010000228881836,17.059999465942383,16.350000381469727,16.399999618530273,60338800.0 2002-05-17,17.25,17.489999771118164,16.940000534057617,17.190000534057617,61316400.0 2002-05-20,16.579999923706055,17.020000457763672,16.450000762939453,16.84000015258789,56815500.0 2002-05-21,16.15999984741211,16.959999084472656,16.06999969482422,16.739999771118164,60334400.0 2002-05-22,16.559999465942383,16.610000610351562,15.819999694824219,15.890000343322754,58041400.0 2002-05-23,16.899999618530273,16.920000076293945,16.040000915527344,16.559999465942383,66580900.0 2002-05-24,16.56999969482422,16.68000030517578,16.299999237060547,16.639999389648438,41671100.0 2002-05-28,16.3799991607666,16.68000030517578,16.1200008392334,16.6299991607666,42942600.0 2002-05-29,15.649999618530273,16.15999984741211,15.630000114440918,16.06999969482422,54470200.0 2002-05-30,16.010000228881836,16.170000076293945,15.399999618530273,15.470000267028809,61043200.0 2002-05-31,15.779999732971191,16.540000915527344,15.75,16.290000915527344,50648100.0 2002-06-03,15.329999923706055,16.209999084472656,15.279999732971191,15.8100004196167,53377300.0 2002-06-04,16.079999923706055,16.079999923706055,15.279999732971191,15.319999694824219,61643900.0 2002-06-05,15.920000076293945,16.100000381469727,15.449999809265137,15.9399995803833,67798600.0 2002-06-06,15.460000038146973,15.720000267028809,15.430000305175781,15.5600004196167,45735400.0 2002-06-07,15.729999542236328,15.949999809265137,14.850000381469727,14.850000381469727,79538300.0 2002-06-10,15.470000267028809,15.859999656677246,15.430000305175781,15.59000015258789,48831700.0 2002-06-11,14.989999771118164,15.880000114440918,14.949999809265137,15.65999984741211,74853200.0 2002-06-12,15.289999961853027,15.300000190734863,14.579999923706055,14.760000228881836,87072700.0 2002-06-13,14.890000343322754,15.220000267028809,14.649999618530273,15.069999694824219,58413200.0 2002-06-14,14.300000190734863,14.989999771118164,14.140000343322754,14.489999771118164,95569800.0 2002-06-17,15.069999694824219,15.149999618530273,14.600000381469727,14.640000343322754,61227200.0 2002-06-18,14.710000038146973,15.279999732971191,14.699999809265137,14.979999542236328,54635700.0 2002-06-19,14.489999771118164,14.899999618530273,14.359999656677246,14.619999885559082,59354300.0 2002-06-20,14.079999923706055,14.649999618530273,14.020000457763672,14.420000076293945,53272400.0 2002-06-21,13.739999771118164,14.229999542236328,13.579999923706055,13.630000114440918,86020700.0 2002-06-24,14.0600004196167,14.359999656677246,13.239999771118164,13.399999618530273,93242600.0 2002-06-25,13.449999809265137,14.380000114440918,13.34000015258789,14.220000267028809,83539700.0 2002-06-26,13.430000305175781,13.739999771118164,12.390000343322754,12.460000038146973,18704100.0 2002-06-27,13.819999694824219,13.890000343322754,13.100000381469727,13.760000228881836,81090400.0 2002-06-28,13.949999809265137,14.300000190734863,13.579999923706055,13.739999771118164,80577100.0 2002-07-01,13.09000015258789,14.0,13.050000190734863,13.84000015258789,60305800.0 2002-07-02,12.5600004196167,12.949999809265137,12.4399995803833,12.850000381469727,118532100.0 2002-07-03,13.039999961853027,13.050000190734863,12.289999961853027,12.329999923706055,77171300.0 2002-07-05,14.050000190734863,14.100000381469727,13.399999618530273,13.5,34151500.0 2002-07-08,13.670000076293945,14.1899995803833,13.460000038146973,13.930000305175781,52153600.0 2002-07-09,13.140000343322754,13.720000267028809,13.109999656677246,13.619999885559082,64055600.0 2002-07-10,13.510000228881836,13.989999771118164,13.380000114440918,13.869999885559082,91014000.0 2002-07-11,14.050000190734863,14.199999809265137,13.09000015258789,13.289999961853027,91259500.0 2002-07-12,14.380000114440918,14.84000015258789,14.220000267028809,14.34000015258789,83970000.0 2002-07-15,14.4399995803833,14.449999809265137,13.539999961853027,14.25,86182000.0 2002-07-16,14.270000457763672,14.800000190734863,14.09000015258789,14.229999542236328,80100400.0 2002-07-17,14.800000190734863,15.0600004196167,14.3100004196167,14.710000038146973,93493300.0 2002-07-18,14.34000015258789,14.779999732971191,14.300000190734863,14.569999694824219,57536300.0 2002-07-19,13.649999618530273,14.350000381469727,13.5,13.949999809265137,71800700.0 2002-07-22,12.979999542236328,13.510000228881836,12.75,13.25,104148900.0 2002-07-23,12.5,13.319999694824219,12.479999542236328,13.029999732971191,94867400.0 2002-07-24,13.09000015258789,13.109999656677246,11.949999809265137,12.109999656677246,119236300.0 2002-07-25,11.609999656677246,12.930000305175781,11.489999771118164,12.789999961853027,136175000.0 2002-07-26,11.819999694824219,12.100000381469727,11.449999809265137,11.819999694824219,75114200.0 2002-07-29,13.3100004196167,13.319999694824219,12.329999923706055,12.430000305175781,93513800.0 2002-07-30,13.34000015258789,13.5,12.739999771118164,13.0,83560800.0 2002-07-31,13.1899995803833,13.25,12.699999809265137,13.149999618530273,79309000.0 2002-08-01,12.100000381469727,13.210000038146973,11.9399995803833,12.979999542236328,132743600.0 2002-08-02,11.890000343322754,12.489999771118164,11.529999732971191,12.25,93706700.0 2002-08-05,11.359999656677246,11.699999809265137,11.140000343322754,11.579999923706055,83088100.0 2002-08-06,12.069999694824219,12.619999885559082,11.65999984741211,11.670000076293945,129367900.0 2002-08-07,12.989999771118164,13.449999809265137,12.520000457763672,13.329999923706055,165854900.0 2002-08-08,13.199999809265137,13.300000190734863,12.199999809265137,12.84000015258789,98212100.0 2002-08-09,13.119999885559082,13.34000015258789,12.960000038146973,12.989999771118164,60819200.0 2002-08-12,13.40999984741211,13.449999809265137,13.0,13.0,57748500.0 2002-08-13,13.369999885559082,13.960000038146973,13.25,13.34000015258789,77829700.0 2002-08-14,14.350000381469727,14.430000305175781,13.430000305175781,13.520000457763672,76786600.0 2002-08-15,14.359999656677246,14.539999961853027,14.039999961853027,14.460000038146973,76148600.0 2002-08-16,14.449999809265137,14.729999542236328,14.039999961853027,14.239999771118164,58451400.0 2002-08-19,14.720000267028809,15.0,14.5,14.699999809265137,65412100.0 2002-08-20,14.729999542236328,14.819999694824219,14.59000015258789,14.670000076293945,60171900.0 2002-08-21,15.109999656677246,15.25,14.789999961853027,14.930000305175781,80219600.0 2002-08-22,15.100000381469727,15.289999961853027,14.9399995803833,15.100000381469727,55149500.0 2002-08-23,14.449999809265137,15.0,14.25,14.9399995803833,65333800.0 2002-08-26,14.489999771118164,14.699999809265137,14.149999618530273,14.520000457763672,47858100.0 2002-08-27,14.020000457763672,14.720000267028809,14.0,14.630000114440918,59156900.0 2002-08-28,13.720000267028809,14.039999961853027,13.65999984741211,13.779999732971191,53706400.0 2002-08-29,14.199999809265137,14.359999656677246,13.470000267028809,13.479999542236328,61251900.0 2002-08-30,13.819999694824219,14.09000015258789,13.710000038146973,13.949999809265137,48710400.0 2002-09-03,13.069999694824219,13.619999885559082,13.050000190734863,13.600000381469727,68407800.0 2002-09-04,13.270000457763672,13.40999984741211,12.989999771118164,13.15999984741211,66497400.0 2002-09-05,12.770000457763672,13.079999923706055,12.670000076293945,13.079999923706055,64181900.0 2002-09-06,13.029999732971191,13.25,12.90999984741211,13.140000343322754,59676000.0 2002-09-09,12.960000038146973,13.210000038146973,12.210000038146973,12.90999984741211,53212100.0 2002-09-10,13.430000305175781,13.449999809265137,12.989999771118164,13.09000015258789,64977300.0 2002-09-11,13.569999694824219,13.970000267028809,13.5,13.529999732971191,48477000.0 2002-09-12,13.039999961853027,13.449999809265137,12.989999771118164,13.369999885559082,50396100.0 2002-09-13,13.050000190734863,13.119999885559082,12.770000457763672,12.819999694824219,55222300.0 2002-09-16,12.930000305175781,13.15999984741211,12.75,12.989999771118164,44468500.0 2002-09-17,12.539999961853027,13.199999809265137,12.510000228881836,13.109999656677246,77101000.0 2002-09-18,12.5,12.520000457763672,12.039999961853027,12.149999618530273,114958500.0 2002-09-19,12.0,12.149999618530273,11.869999885559082,11.960000038146973,80020200.0 2002-09-20,12.079999923706055,12.25,12.020000457763672,12.100000381469727,93721200.0 2002-09-23,11.960000038146973,12.140000343322754,11.699999809265137,11.9399995803833,74956900.0 2002-09-24,11.430000305175781,11.970000267028809,11.420000076293945,11.630000114440918,90919400.0 2002-09-25,11.960000038146973,12.229999542236328,11.510000228881836,11.5600004196167,90609200.0 2002-09-26,11.359999656677246,11.970000267028809,11.319999694824219,11.970000267028809,105729400.0 2002-09-27,11.229999542236328,11.649999618530273,11.130000114440918,11.1899995803833,87729600.0 2002-09-30,10.479999542236328,11.079999923706055,10.390000343322754,10.989999771118164,103352600.0 2002-10-01,10.9399995803833,11.010000228881836,10.130000114440918,10.65999984741211,109859600.0 2002-10-02,10.050000190734863,10.75,9.760000228881836,10.720000267028809,151829300.0 2002-10-03,9.8100004196167,10.149999618530273,9.670000076293945,9.979999542236328,137709000.0 2002-10-04,9.460000038146973,10.130000114440918,9.420000076293945,9.979999542236328,103389600.0 2002-10-07,9.079999923706055,9.470000267028809,8.75,9.210000038146973,130579400.0 2002-10-08,8.600000381469727,9.210000038146973,8.119999885559082,9.210000038146973,240948700.0 2002-10-09,9.229999542236328,9.460000038146973,8.449999809265137,8.449999809265137,173733800.0 2002-10-10,9.739999771118164,9.960000038146973,9.149999618530273,9.300000190734863,138466100.0 2002-10-11,10.319999694824219,10.449999809265137,9.899999618530273,10.09000015258789,130192400.0 2002-10-14,9.989999771118164,10.25,9.800000190734863,10.0600004196167,69972100.0 2002-10-15,10.989999771118164,11.0,10.479999542236328,10.65999984741211,130800300.0 2002-10-16,9.8100004196167,10.470000267028809,9.75,10.329999923706055,123041400.0 2002-10-17,10.170000076293945,10.800000190734863,10.130000114440918,10.579999923706055,103342600.0 2002-10-18,10.510000228881836,10.630000114440918,9.920000076293945,10.229999542236328,107297800.0 2002-10-21,10.949999809265137,11.100000381469727,10.319999694824219,10.380000114440918,86926400.0 2002-10-22,11.220000267028809,11.579999923706055,10.510000228881836,10.539999961853027,123035900.0 2002-10-23,11.260000228881836,11.369999885559082,10.890000343322754,11.119999885559082,92556400.0 2002-10-24,11.75,12.020000457763672,11.359999656677246,11.479999542236328,122749300.0 2002-10-25,11.779999732971191,11.920000076293945,11.0,11.600000381469727,71731800.0 2002-10-28,10.899999618530273,12.109999656677246,10.84000015258789,12.100000381469727,110940500.0 2002-10-29,10.600000381469727,10.850000381469727,10.140000343322754,10.739999771118164,106385800.0 2002-10-30,10.90999984741211,11.210000038146973,10.430000305175781,10.789999961853027,95089600.0 2002-10-31,11.180000305175781,11.399999618530273,10.899999618530273,11.050000190734863,94259100.0 2002-11-01,11.609999656677246,11.829999923706055,10.920000076293945,11.020000457763672,104175900.0 2002-11-04,12.3100004196167,12.720000267028809,12.069999694824219,12.369999885559082,111142400.0 2002-11-05,12.6899995803833,12.739999771118164,12.180000305175781,12.239999771118164,86969000.0 2002-11-06,12.960000038146973,13.470000267028809,12.5,12.979999542236328,164715800.0 2002-11-07,12.350000381469727,12.619999885559082,12.149999618530273,12.199999809265137,129731900.0 2002-11-08,12.5600004196167,12.789999961853027,12.199999809265137,12.25,81592700.0 2002-11-11,12.15999984741211,12.729999542236328,12.100000381469727,12.479999542236328,63699700.0 2002-11-12,12.869999885559082,13.239999771118164,12.239999771118164,12.319999694824219,120669500.0 2002-11-13,13.420000076293945,13.520000457763672,12.720000267028809,12.800000190734863,128073100.0 2002-11-14,14.0,14.069999694824219,13.600000381469727,13.670000076293945,94769700.0 2002-11-15,14.079999923706055,14.260000228881836,13.520000457763672,13.850000381469727,93626500.0 2002-11-18,13.90999984741211,14.520000457763672,13.890000343322754,14.350000381469727,75782700.0 2002-11-19,13.65999984741211,14.270000457763672,13.5,13.84000015258789,77654600.0 2002-11-20,14.380000114440918,14.5,13.75,13.800000190734863,85645200.0 2002-11-21,15.239999771118164,15.479999542236328,14.760000228881836,15.319999694824219,118449900.0 2002-11-22,14.890000343322754,15.199999809265137,14.680000305175781,14.930000305175781,86739500.0 2002-11-25,14.890000343322754,15.079999923706055,14.779999732971191,15.0,88441900.0 2002-11-26,14.449999809265137,15.020000457763672,14.380000114440918,14.899999618530273,80178000.0 2002-11-27,14.829999923706055,15.0600004196167,14.65999984741211,14.869999885559082,68998200.0 2002-11-29,14.920000076293945,15.1899995803833,14.890000343322754,15.119999885559082,29261000.0 2002-12-02,15.0600004196167,15.460000038146973,14.949999809265137,15.350000381469727,81377000.0 2002-12-03,14.520000457763672,14.90999984741211,14.399999618530273,14.420000076293945,66302000.0 2002-12-04,14.430000305175781,14.75,13.699999809265137,14.420000076293945,84860600.0 2002-12-05,14.109999656677246,14.75,14.020000457763672,14.710000038146973,57950300.0 2002-12-06,14.180000305175781,14.359999656677246,13.670000076293945,13.779999732971191,60324400.0 2002-12-09,13.5,13.949999809265137,13.479999542236328,13.949999809265137,53749600.0 2002-12-10,13.930000305175781,14.149999618530273,13.550000190734863,13.5600004196167,50054300.0 2002-12-11,13.850000381469727,14.140000343322754,13.609999656677246,13.720000267028809,54186000.0 2002-12-12,14.109999656677246,14.329999923706055,13.890000343322754,14.069999694824219,53984900.0 2002-12-13,13.399999618530273,14.079999923706055,13.399999618530273,13.890000343322754,61548200.0 2002-12-16,13.670000076293945,13.760000228881836,13.199999809265137,13.550000190734863,73134800.0 2002-12-17,13.65999984741211,13.859999656677246,13.520000457763672,13.640000343322754,50138500.0 2002-12-18,13.220000267028809,13.5,13.0600004196167,13.470000267028809,58805500.0 2002-12-19,13.0,13.449999809265137,12.729999542236328,13.109999656677246,84851200.0 2002-12-20,13.270000457763672,13.520000457763672,12.989999771118164,13.220000267028809,98243400.0 2002-12-23,13.4399995803833,13.619999885559082,13.130000114440918,13.199999809265137,42288900.0 2002-12-24,13.350000381469727,13.59000015258789,13.25,13.300000190734863,18604300.0 2002-12-26,13.100000381469727,13.579999923706055,13.029999732971191,13.380000114440918,38600400.0 2002-12-27,13.010000228881836,13.220000267028809,13.0,13.029999732971191,35355500.0 2002-12-30,12.970000267028809,13.180000305175781,12.90999984741211,13.020000457763672,52058300.0 2002-12-31,13.100000381469727,13.170000076293945,12.899999618530273,12.949999809265137,46597500.0 2003-01-02,13.640000343322754,13.6899995803833,13.09000015258789,13.109999656677246,61335700.0 2003-01-03,13.90999984741211,13.960000038146973,13.5600004196167,13.579999923706055,50891700.0 2003-01-06,14.199999809265137,14.420000076293945,13.979999542236328,14.010000228881836,58936700.0 2003-01-07,14.600000381469727,14.699999809265137,14.239999771118164,14.300000190734863,83998600.0 2003-01-08,14.4399995803833,14.75,14.369999885559082,14.479999542236328,75927000.0 2003-01-09,14.949999809265137,15.109999656677246,14.649999618530273,14.699999809265137,75284400.0 2003-01-10,15.220000267028809,15.460000038146973,14.829999923706055,14.84000015258789,91193900.0 2003-01-13,15.279999732971191,15.520000457763672,15.039999961853027,15.470000267028809,66314800.0 2003-01-14,15.579999923706055,15.630000114440918,15.289999961853027,15.300000190734863,69977900.0 2003-01-15,15.180000305175781,15.630000114440918,15.130000114440918,15.569999694824219,61992300.0 2003-01-16,14.899999618530273,15.300000190734863,14.789999961853027,15.079999923706055,65668200.0 2003-01-17,14.130000114440918,14.720000267028809,14.050000190734863,14.6899995803833,81310000.0 2003-01-21,14.180000305175781,14.5,14.149999618530273,14.220000267028809,62930800.0 2003-01-22,13.960000038146973,14.380000114440918,13.899999618530273,14.1899995803833,64965500.0 2003-01-23,14.59000015258789,14.75,14.119999885559082,14.279999732971191,62491200.0 2003-01-24,13.859999656677246,14.5600004196167,13.800000190734863,14.550000190734863,70564100.0 2003-01-27,13.710000038146973,14.069999694824219,13.5600004196167,13.609999656677246,58554700.0 2003-01-28,14.220000267028809,14.329999923706055,13.800000190734863,13.880000114440918,64116500.0 2003-01-29,14.079999923706055,14.170000076293945,13.789999961853027,14.170000076293945,71861700.0 2003-01-30,13.869999885559082,14.359999656677246,13.829999923706055,14.25,68226500.0 2003-01-31,13.369999885559082,13.739999771118164,13.15999984741211,13.5600004196167,103330200.0 2003-02-03,13.479999542236328,13.800000190734863,13.380000114440918,13.520000457763672,65976600.0 2003-02-04,13.199999809265137,13.239999771118164,12.869999885559082,13.239999771118164,110586200.0 2003-02-05,13.199999809265137,13.600000381469727,13.100000381469727,13.3100004196167,115080200.0 2003-02-06,13.239999771118164,13.40999984741211,13.069999694824219,13.109999656677246,58738900.0 2003-02-07,12.850000381469727,13.4399995803833,12.65999984741211,13.34000015258789,69851700.0 2003-02-10,13.149999618530273,13.239999771118164,12.779999732971191,12.920000076293945,55955700.0 2003-02-11,13.470000267028809,13.600000381469727,13.260000228881836,13.319999694824219,71241800.0 2003-02-12,13.199999809265137,13.649999618530273,13.1899995803833,13.4399995803833,58732000.0 2003-02-13,13.3100004196167,13.399999618530273,13.100000381469727,13.210000038146973,51646500.0 2003-02-14,13.680000305175781,13.699999809265137,13.270000457763672,13.390000343322754,57732400.0 2003-02-18,14.3100004196167,14.390000343322754,13.829999923706055,13.930000305175781,56753300.0 2003-02-19,14.420000076293945,14.460000038146973,14.210000038146973,14.239999771118164,51678800.0 2003-02-20,14.260000228881836,14.550000190734863,14.199999809265137,14.479999542236328,61669800.0 2003-02-21,14.670000076293945,14.699999809265137,14.130000114440918,14.229999542236328,56243400.0 2003-02-24,14.420000076293945,14.779999732971191,14.319999694824219,14.539999961853027,55865600.0 2003-02-25,14.079999923706055,14.15999984741211,13.670000076293945,13.949999809265137,82039800.0 2003-02-26,13.510000228881836,14.100000381469727,13.489999771118164,14.050000190734863,77094000.0 2003-02-27,13.75,13.970000267028809,13.579999923706055,13.640000343322754,61466400.0 2003-02-28,13.979999542236328,14.09000015258789,13.75,13.760000228881836,57993200.0 2003-03-03,13.720000267028809,14.289999961853027,13.600000381469727,14.15999984741211,63539600.0 2003-03-04,13.630000114440918,13.8100004196167,13.569999694824219,13.710000038146973,38787400.0 2003-03-05,13.739999771118164,13.84000015258789,13.609999656677246,13.6899995803833,53969100.0 2003-03-06,13.479999542236328,13.59000015258789,13.380000114440918,13.449999809265137,58081600.0 2003-03-07,13.239999771118164,13.260000228881836,13.050000190734863,13.149999618530273,89592800.0 2003-03-10,13.010000228881836,13.1899995803833,12.970000267028809,13.149999618530273,47938900.0 2003-03-11,13.020000457763672,13.229999542236328,12.930000305175781,13.039999961853027,65703400.0 2003-03-12,12.6899995803833,12.989999771118164,12.329999923706055,12.869999885559082,121329600.0 2003-03-13,13.420000076293945,13.460000038146973,12.729999542236328,12.979999542236328,92368100.0 2003-03-14,13.399999618530273,13.800000190734863,13.239999771118164,13.569999694824219,76184900.0 2003-03-17,14.130000114440918,14.210000038146973,13.100000381469727,13.210000038146973,87513600.0 2003-03-18,14.199999809265137,14.229999542236328,13.930000305175781,14.210000038146973,64714100.0 2003-03-19,14.220000267028809,14.489999771118164,14.069999694824219,14.3100004196167,68112700.0 2003-03-20,14.039999961853027,14.1899995803833,13.8100004196167,13.970000267028809,82711300.0 2003-03-21,13.899999618530273,14.40999984741211,13.84000015258789,14.270000457763672,112479400.0 2003-03-24,13.510000228881836,13.710000038146973,13.5,13.539999961853027,62278100.0 2003-03-25,13.720000267028809,13.850000381469727,13.390000343322754,13.5,56643600.0 2003-03-26,13.65999984741211,13.850000381469727,13.569999694824219,13.699999809265137,48058100.0 2003-03-27,13.5,13.6899995803833,13.449999809265137,13.579999923706055,50736700.0 2003-03-28,13.220000267028809,13.550000190734863,13.170000076293945,13.40999984741211,46659800.0 2003-03-31,12.979999542236328,13.149999618530273,12.859999656677246,13.020000457763672,66180200.0 2003-04-01,12.979999542236328,13.109999656677246,12.800000190734863,13.039999961853027,78283300.0 2003-04-02,13.640000343322754,13.770000457763672,13.260000228881836,13.369999885559082,67337000.0 2003-04-03,13.640000343322754,13.899999618530273,13.550000190734863,13.890000343322754,57730000.0 2003-04-04,13.710000038146973,13.890000343322754,13.510000228881836,13.859999656677246,51357100.0 2003-04-07,13.569999694824219,14.380000114440918,13.5600004196167,14.329999923706055,61510800.0 2003-04-08,13.430000305175781,13.720000267028809,13.319999694824219,13.680000305175781,46422700.0 2003-04-09,13.039999961853027,13.619999885559082,13.039999961853027,13.4399995803833,63171900.0 2003-04-10,13.039999961853027,13.109999656677246,12.829999923706055,13.09000015258789,49099500.0 2003-04-11,13.210000038146973,13.539999961853027,12.899999618530273,13.510000228881836,49207900.0 2003-04-14,13.470000267028809,13.510000228881836,13.149999618530273,13.239999771118164,50958900.0 2003-04-15,13.34000015258789,13.880000114440918,13.199999809265137,13.449999809265137,44733500.0 2003-04-16,13.5600004196167,13.880000114440918,13.4399995803833,13.640000343322754,59430300.0 2003-04-17,13.949999809265137,13.979999542236328,13.5,13.520000457763672,55918100.0 2003-04-21,13.9399995803833,14.010000228881836,13.6899995803833,13.960000038146973,45501000.0 2003-04-22,14.319999694824219,14.390000343322754,13.800000190734863,13.869999885559082,62303100.0 2003-04-23,14.329999923706055,14.569999694824219,14.140000343322754,14.369999885559082,58465600.0 2003-04-24,14.350000381469727,14.630000114440918,14.100000381469727,14.25,59708700.0 2003-04-25,14.34000015258789,14.670000076293945,14.149999618530273,14.460000038146973,68749200.0 2003-04-28,14.979999542236328,15.140000343322754,14.399999618530273,14.4399995803833,79292000.0 2003-04-29,15.140000343322754,15.699999809265137,14.850000381469727,15.130000114440918,77559500.0 2003-04-30,15.0,15.220000267028809,14.9399995803833,15.1899995803833,64638700.0 2003-05-01,15.119999885559082,15.210000038146973,14.9399995803833,15.039999961853027,42779000.0 2003-05-02,15.270000457763672,15.430000305175781,15.020000457763672,15.100000381469727,51035000.0 2003-05-05,15.380000114440918,15.760000228881836,15.359999656677246,15.569999694824219,65171500.0 2003-05-06,15.899999618530273,15.979999542236328,15.449999809265137,15.5,102755600.0 2003-05-07,15.5,15.899999618530273,15.420000076293945,15.579999923706055,103172800.0 2003-05-08,15.220000267028809,15.489999771118164,15.119999885559082,15.15999984741211,52584100.0 2003-05-09,15.949999809265137,15.970000267028809,15.449999809265137,15.449999809265137,72262000.0 2003-05-12,16.670000076293945,16.790000915527344,16.290000915527344,16.329999923706055,97288900.0 2003-05-13,16.469999313354492,16.670000076293945,16.260000228881836,16.270000457763672,63641600.0 2003-05-14,16.420000076293945,16.729999542236328,16.280000686645508,16.709999084472656,54299800.0 2003-05-15,16.75,16.770000457763672,16.450000762939453,16.5,55206400.0 2003-05-16,16.6299991607666,16.770000457763672,16.469999313354492,16.75,42361700.0 2003-05-19,15.9399995803833,16.5,15.90999984741211,16.43000030517578,52364300.0 2003-05-20,15.989999771118164,16.350000381469727,15.890000343322754,16.110000610351562,59535300.0 2003-05-21,15.699999809265137,15.84000015258789,15.460000038146973,15.770000457763672,57340100.0 2003-05-22,15.920000076293945,16.030000686645508,15.649999618530273,15.800000190734863,53064400.0 2003-05-23,15.6899995803833,15.930000305175781,15.670000076293945,15.90999984741211,37246400.0 2003-05-27,16.149999618530273,16.219999313354492,15.5,15.5600004196167,55332900.0 2003-05-28,16.280000686645508,16.530000686645508,16.15999984741211,16.399999618530273,52478800.0 2003-05-29,16.6200008392334,17.200000762939453,16.239999771118164,16.3799991607666,96486400.0 2003-05-30,16.40999984741211,16.860000610351562,16.270000457763672,16.799999237060547,67567500.0 2003-06-02,16.799999237060547,17.200000762939453,16.600000381469727,16.989999771118164,76219800.0 2003-06-03,17.010000228881836,17.149999618530273,16.81999969482422,16.889999389648438,59187800.0 2003-06-04,17.3700008392334,17.510000228881836,16.979999542236328,17.09000015258789,69641600.0 2003-06-05,17.3700008392334,17.420000076293945,17.110000610351562,17.239999771118164,52535900.0 2003-06-06,17.360000610351562,18.200000762939453,17.34000015258789,17.959999084472656,77286700.0 2003-06-09,17.229999542236328,17.690000534057617,17.079999923706055,17.200000762939453,51020800.0 2003-06-10,17.399999618530273,17.5,17.239999771118164,17.360000610351562,45810800.0 2003-06-11,17.600000381469727,17.700000762939453,17.239999771118164,17.329999923706055,51445400.0 2003-06-12,17.780000686645508,17.899999618530273,17.579999923706055,17.719999313354492,50701900.0 2003-06-13,17.40999984741211,17.899999618530273,17.280000686645508,17.790000915527344,48705100.0 2003-06-16,17.979999542236328,18.0,17.440000534057617,17.469999313354492,52161700.0 2003-06-17,17.979999542236328,18.200000762939453,17.950000762939453,18.100000381469727,59257700.0 2003-06-18,18.729999542236328,18.770000457763672,17.969999313354492,18.010000228881836,68132300.0 2003-06-19,18.559999465942383,19.100000381469727,18.489999771118164,18.700000762939453,84495000.0 2003-06-20,17.93000030517578,18.770000457763672,17.860000610351562,18.549999237060547,87622000.0 2003-06-23,17.239999771118164,17.950000762939453,17.100000381469727,17.93000030517578,68731000.0 2003-06-24,16.75,17.3799991607666,16.610000610351562,16.969999313354492,79578400.0 2003-06-25,16.8700008392334,17.299999237060547,16.75,16.950000762939453,60166000.0 2003-06-26,17.1299991607666,17.290000915527344,16.899999618530273,17.049999237060547,50488900.0 2003-06-27,16.889999389648438,17.479999542236328,16.860000610351562,17.149999618530273,50579400.0 2003-06-30,16.790000915527344,17.219999313354492,16.520000457763672,17.079999923706055,46270100.0 2003-07-01,17.239999771118164,17.299999237060547,16.56999969482422,16.760000228881836,58274700.0 2003-07-02,17.860000610351562,17.950000762939453,17.3799991607666,17.479999542236328,52691800.0 2003-07-03,17.520000457763672,17.8799991607666,17.450000762939453,17.670000076293945,29587300.0 2003-07-07,18.219999313354492,18.25,17.809999465942383,17.899999618530273,52582100.0 2003-07-08,18.729999542236328,18.790000915527344,18.139999389648438,18.190000534057617,57648200.0 2003-07-09,18.799999237060547,19.549999237060547,18.75,18.979999542236328,105099300.0 2003-07-10,18.309999465942383,18.979999542236328,18.190000534057617,18.520000457763672,60839500.0 2003-07-11,18.56999969482422,18.760000228881836,18.329999923706055,18.3799991607666,45129300.0 2003-07-14,18.610000610351562,19.209999084472656,18.440000534057617,19.049999237060547,55929300.0 2003-07-15,18.510000228881836,18.989999771118164,18.299999237060547,18.940000534057617,53053200.0 2003-07-16,18.229999542236328,18.75,18.059999465942383,18.75,45848700.0 2003-07-17,17.760000228881836,18.1200008392334,17.549999237060547,17.989999771118164,51602600.0 2003-07-18,17.889999389648438,18.200000762939453,17.670000076293945,18.110000610351562,42997600.0 2003-07-21,17.93000030517578,18.030000686645508,17.549999237060547,18.030000686645508,48856700.0 2003-07-22,18.670000076293945,18.700000762939453,18.09000015258789,18.1299991607666,71232200.0 2003-07-23,18.8799991607666,18.899999618530273,18.360000610351562,18.760000228881836,59967500.0 2003-07-24,18.579999923706055,19.200000762939453,18.5,19.020000457763672,56421000.0 2003-07-25,19.079999923706055,19.100000381469727,18.200000762939453,18.68000030517578,44919800.0 2003-07-28,19.079999923706055,19.25,18.979999542236328,19.209999084472656,49655500.0 2003-07-29,19.15999984741211,19.31999969482422,18.709999084472656,19.139999389648438,58491400.0 2003-07-30,19.280000686645508,19.479999542236328,19.079999923706055,19.200000762939453,43502500.0 2003-07-31,19.489999771118164,19.809999465942383,19.399999618530273,19.469999313354492,71706500.0 2003-08-01,19.149999618530273,19.510000228881836,19.059999465942383,19.420000076293945,49436400.0 2003-08-04,19.260000228881836,19.350000381469727,19.0,19.31999969482422,75402200.0 2003-08-05,18.860000610351562,19.329999923706055,18.600000381469727,19.239999771118164,87450900.0 2003-08-06,17.649999618530273,18.040000915527344,17.530000686645508,17.920000076293945,127298100.0 2003-08-07,17.530000686645508,17.760000228881836,17.420000076293945,17.65999984741211,54925900.0 2003-08-08,17.579999923706055,17.770000457763672,17.549999237060547,17.670000076293945,36852800.0 2003-08-11,17.709999084472656,17.780000686645508,17.549999237060547,17.610000610351562,35669100.0 2003-08-12,17.829999923706055,17.84000015258789,17.549999237060547,17.760000228881836,42866600.0 2003-08-13,17.59000015258789,17.989999771118164,17.43000030517578,17.940000534057617,56370800.0 2003-08-14,17.799999237060547,17.8799991607666,17.520000457763672,17.59000015258789,41729400.0 2003-08-15,17.790000915527344,17.8799991607666,17.6299991607666,17.739999771118164,19375400.0 2003-08-18,18.270000457763672,18.350000381469727,17.860000610351562,17.899999618530273,45909000.0 2003-08-19,18.549999237060547,18.6299991607666,18.329999923706055,18.440000534057617,44710000.0 2003-08-20,18.56999969482422,18.920000076293945,18.329999923706055,18.3799991607666,47404600.0 2003-08-21,18.8700008392334,19.0,18.65999984741211,18.8799991607666,45931900.0 2003-08-22,18.790000915527344,19.299999237060547,18.760000228881836,19.229999542236328,53969900.0 2003-08-25,18.979999542236328,19.010000228881836,18.56999969482422,18.690000534057617,37226200.0 2003-08-26,19.100000381469727,19.18000030517578,18.770000457763672,18.889999389648438,56873000.0 2003-08-27,19.010000228881836,19.219999313354492,18.969999313354492,19.149999618530273,34604200.0 2003-08-28,19.190000534057617,19.270000457763672,19.010000228881836,19.239999771118164,36831300.0 2003-08-29,19.139999389648438,19.3700008392334,19.06999969482422,19.100000381469727,30008800.0 2003-09-02,19.59000015258789,19.65999984741211,19.18000030517578,19.31999969482422,51500100.0 2003-09-03,20.239999771118164,20.56999969482422,19.8799991607666,20.030000686645508,111248100.0 2003-09-04,20.59000015258789,20.850000381469727,20.469999313354492,20.489999771118164,65552800.0 2003-09-05,20.420000076293945,20.729999542236328,20.270000457763672,20.3799991607666,57015200.0 2003-09-08,20.860000610351562,20.920000076293945,20.5,20.540000915527344,45159500.0 2003-09-09,20.780000686645508,21.049999237060547,20.670000076293945,20.93000030517578,64965100.0 2003-09-10,20.459999084472656,20.950000762939453,20.420000076293945,20.6299991607666,57323600.0 2003-09-11,20.709999084472656,20.809999465942383,20.219999313354492,20.479999542236328,56578800.0 2003-09-12,20.65999984741211,20.809999465942383,20.350000381469727,20.65999984741211,49716800.0 2003-09-15,20.389999389648438,20.729999542236328,20.360000610351562,20.719999313354492,35947300.0 2003-09-16,21.290000915527344,21.420000076293945,20.309999465942383,20.420000076293945,67877700.0 2003-09-17,21.139999389648438,21.389999389648438,20.90999984741211,21.260000228881836,51082200.0 2003-09-18,21.420000076293945,21.450000762939453,20.950000762939453,21.1200008392334,45000500.0 2003-09-19,21.020000457763672,21.559999465942383,21.0,21.459999084472656,45582300.0 2003-09-22,20.780000686645508,20.860000610351562,20.600000381469727,20.6200008392334,43277400.0 2003-09-23,21.149999618530273,21.219999313354492,20.75,20.760000228881836,42942300.0 2003-09-24,20.31999969482422,21.479999542236328,20.200000762939453,21.399999618530273,79483300.0 2003-09-25,20.059999465942383,20.489999771118164,19.940000534057617,20.270000457763672,75988800.0 2003-09-26,19.959999084472656,20.440000534057617,19.950000762939453,20.0,53048000.0 2003-09-29,20.200000762939453,20.280000686645508,20.020000457763672,20.100000381469727,46655100.0 2003-09-30,19.59000015258789,20.1299991607666,19.299999237060547,20.059999465942383,64659700.0 2003-10-01,20.200000762939453,20.260000228881836,19.68000030517578,19.68000030517578,52225000.0 2003-10-02,19.989999771118164,20.299999237060547,19.75,20.239999771118164,51899500.0 2003-10-03,20.760000228881836,21.020000457763672,20.270000457763672,20.450000762939453,60069700.0 2003-10-06,20.799999237060547,20.989999771118164,20.190000534057617,20.8700008392334,24923600.0 2003-10-07,21.0,21.010000228881836,20.450000762939453,20.610000610351562,42996400.0 2003-10-08,20.790000915527344,21.1299991607666,20.690000534057617,21.049999237060547,35680500.0 2003-10-09,20.950000762939453,21.389999389648438,20.709999084472656,21.079999923706055,53862200.0 2003-10-10,20.790000915527344,21.209999084472656,20.709999084472656,21.030000686645508,38793300.0 2003-10-13,21.0,21.09000015258789,20.860000610351562,21.030000686645508,36969900.0 2003-10-14,21.139999389648438,21.18000030517578,20.75,20.84000015258789,30248000.0 2003-10-15,21.020000457763672,21.420000076293945,20.920000076293945,21.3700008392334,40761500.0 2003-10-16,21.040000915527344,21.100000381469727,20.780000686645508,20.93000030517578,35934800.0 2003-10-17,20.639999389648438,21.030000686645508,20.6299991607666,21.010000228881836,35416300.0 2003-10-20,21.079999923706055,21.1299991607666,20.75,20.75,31664100.0 2003-10-21,21.110000610351562,21.239999771118164,20.899999618530273,21.239999771118164,35152900.0 2003-10-22,20.6299991607666,21.010000228881836,20.600000381469727,20.8700008392334,29864600.0 2003-10-23,20.15999984741211,20.3700008392334,20.020000457763672,20.049999237060547,50188600.0 2003-10-24,19.799999237060547,20.100000381469727,19.239999771118164,20.049999237060547,63894200.0 2003-10-27,19.93000030517578,20.209999084472656,19.809999465942383,19.860000610351562,37862700.0 2003-10-28,20.899999618530273,20.93000030517578,20.06999969482422,20.09000015258789,48905600.0 2003-10-29,20.81999969482422,20.940000534057617,20.639999389648438,20.889999389648438,37626200.0 2003-10-30,20.860000610351562,21.1299991607666,20.709999084472656,21.079999923706055,42331800.0 2003-10-31,20.93000030517578,21.1200008392334,20.829999923706055,20.979999542236328,38105900.0 2003-11-03,21.709999084472656,21.770000457763672,21.18000030517578,21.18000030517578,60013500.0 2003-11-04,21.579999923706055,21.850000381469727,21.399999618530273,21.850000381469727,50027800.0 2003-11-05,21.799999237060547,23.059999465942383,21.350000381469727,21.6200008392334,83930200.0 2003-11-06,22.899999618530273,23.139999389648438,22.610000610351562,22.959999084472656,116611100.0 2003-11-07,22.34000015258789,23.020000457763672,22.229999542236328,22.90999984741211,61683600.0 2003-11-10,22.190000534057617,22.670000076293945,22.100000381469727,22.360000610351562,45426700.0 2003-11-11,22.350000381469727,22.450000762939453,22.049999237060547,22.149999618530273,39155500.0 2003-11-12,22.969999313354492,23.0,22.3700008392334,22.40999984741211,39368700.0 2003-11-13,22.700000762939453,22.75,22.0,22.65999984741211,48079500.0 2003-11-14,22.260000228881836,22.989999771118164,22.219999313354492,22.719999313354492,47384400.0 2003-11-17,22.049999237060547,22.15999984741211,21.799999237060547,22.0,39254300.0 2003-11-18,21.729999542236328,22.399999618530273,21.690000534057617,22.25,45390100.0 2003-11-19,22.049999237060547,22.170000076293945,21.600000381469727,21.700000762939453,35350100.0 2003-11-20,21.940000534057617,22.3700008392334,21.770000457763672,21.899999618530273,43726800.0 2003-11-21,22.170000076293945,22.280000686645508,21.549999237060547,22.1200008392334,37072700.0 2003-11-24,22.799999237060547,22.979999542236328,22.360000610351562,22.3799991607666,38693000.0 2003-11-25,22.6200008392334,22.950000762939453,22.600000381469727,22.860000610351562,37852900.0 2003-11-26,22.809999465942383,22.8700008392334,22.43000030517578,22.809999465942383,29278500.0 2003-11-28,22.700000762939453,22.860000610351562,22.610000610351562,22.709999084472656,13572800.0 2003-12-01,23.18000030517578,23.25,22.829999923706055,22.920000076293945,51925600.0 2003-12-02,23.110000610351562,23.239999771118164,23.059999465942383,23.110000610351562,38504900.0 2003-12-03,23.299999237060547,23.799999237060547,23.1299991607666,23.219999313354492,66001400.0 2003-12-04,23.979999542236328,24.110000610351562,23.68000030517578,23.719999313354492,70632500.0 2003-12-05,23.75,23.850000381469727,23.6200008392334,23.799999237060547,42335500.0 2003-12-08,24.290000915527344,24.3700008392334,23.690000534057617,23.700000762939453,39845800.0 2003-12-09,23.229999542236328,24.450000762939453,22.959999084472656,24.3700008392334,67079200.0 2003-12-10,23.780000686645508,23.8700008392334,23.260000228881836,23.399999618530273,64492100.0 2003-12-11,23.93000030517578,23.989999771118164,23.450000762939453,23.690000534057617,51500700.0 2003-12-12,24.09000015258789,24.100000381469727,23.59000015258789,23.8799991607666,38349800.0 2003-12-15,23.979999542236328,24.600000381469727,23.889999389648438,24.540000915527344,55187900.0 2003-12-16,23.770000457763672,24.229999542236328,23.610000610351562,23.760000228881836,43183900.0 2003-12-17,23.489999771118164,23.93000030517578,23.360000610351562,23.780000686645508,43194700.0 2003-12-18,24.170000076293945,24.239999771118164,23.520000457763672,23.520000457763672,51439900.0 2003-12-19,23.790000915527344,24.25,23.700000762939453,24.229999542236328,61620400.0 2003-12-22,23.979999542236328,24.049999237060547,23.799999237060547,23.8799991607666,27160100.0 2003-12-23,23.940000534057617,24.010000228881836,23.729999542236328,23.899999618530273,28410600.0 2003-12-24,23.8700008392334,23.979999542236328,23.81999969482422,23.889999389648438,10683900.0 2003-12-26,23.75,23.969999313354492,23.75,23.829999923706055,7099200.0 2003-12-29,24.399999618530273,24.479999542236328,23.739999771118164,23.780000686645508,31670500.0 2003-12-30,24.1200008392334,24.440000534057617,24.010000228881836,24.309999465942383,28734500.0 2003-12-31,24.229999542236328,24.309999465942383,23.989999771118164,24.170000076293945,30388600.0 2004-01-02,24.25,24.530000686645508,24.15999984741211,24.360000610351562,29955800.0 2004-01-05,24.770000457763672,24.84000015258789,24.3799991607666,24.399999618530273,38892100.0 2004-01-06,25.059999465942383,25.100000381469727,24.75,24.829999923706055,43684400.0 2004-01-07,25.559999465942383,25.729999542236328,24.850000381469727,25.170000076293945,48757500.0 2004-01-08,26.34000015258789,26.549999237060547,25.479999542236328,25.84000015258789,61683300.0 2004-01-09,26.479999542236328,27.200000762939453,25.950000762939453,25.979999542236328,68856400.0 2004-01-12,27.030000686645508,27.149999618530273,26.299999237060547,26.579999923706055,52871900.0 2004-01-13,26.889999389648438,27.25,26.459999084472656,27.06999969482422,56334200.0 2004-01-14,27.399999618530273,27.489999771118164,26.84000015258789,27.020000457763672,42293600.0 2004-01-15,27.15999984741211,27.510000228881836,27.0,27.350000381469727,46099400.0 2004-01-16,29.1299991607666,29.360000610351562,27.790000915527344,27.899999618530273,91298000.0 2004-01-20,28.860000610351562,29.389999389648438,28.459999084472656,29.350000381469727,62278500.0 2004-01-21,28.600000381469727,28.8799991607666,28.190000534057617,28.520000457763672,54015600.0 2004-01-22,28.219999313354492,28.559999465942383,27.90999984741211,28.540000915527344,43462000.0 2004-01-23,27.329999923706055,28.34000015258789,27.049999237060547,28.139999389648438,59640900.0 2004-01-26,28.200000762939453,28.299999237060547,27.190000534057617,27.389999389648438,42986700.0 2004-01-27,27.5,28.5,26.65999984741211,28.25,49345900.0 2004-01-28,26.780000686645508,27.8799991607666,26.65999984741211,27.84000015258789,49445200.0 2004-01-29,25.959999084472656,27.06999969482422,25.65999984741211,27.059999465942383,86860700.0 2004-01-30,25.709999084472656,26.450000762939453,25.399999618530273,26.3700008392334,71799500.0 2004-02-02,26.200000762939453,26.700000762939453,25.639999389648438,26.110000610351562,81642800.0 2004-02-03,26.40999984741211,26.6299991607666,26.020000457763672,26.3799991607666,81729600.0 2004-02-04,24.079999923706055,25.0,24.010000228881836,24.899999618530273,190549000.0 2004-02-05,23.81999969482422,24.5,23.649999618530273,24.399999618530273,103966000.0 2004-02-06,24.739999771118164,24.760000228881836,23.989999771118164,24.049999237060547,74134700.0 2004-02-09,24.670000076293945,25.049999237060547,24.600000381469727,24.850000381469727,52703900.0 2004-02-10,24.780000686645508,24.889999389648438,24.579999923706055,24.6200008392334,39742500.0 2004-02-11,24.239999771118164,24.850000381469727,24.09000015258789,24.829999923706055,87763700.0 2004-02-12,24.049999237060547,24.350000381469727,23.899999618530273,24.190000534057617,48597500.0 2004-02-13,24.059999465942383,24.450000762939453,23.940000534057617,24.229999542236328,43363800.0 2004-02-17,24.25,24.479999542236328,24.1200008392334,24.459999084472656,37359700.0 2004-02-18,24.09000015258789,24.43000030517578,24.06999969482422,24.3700008392334,39630200.0 2004-02-19,23.68000030517578,24.329999923706055,23.549999237060547,24.229999542236328,55113900.0 2004-02-20,23.190000534057617,23.780000686645508,22.829999923706055,23.649999618530273,70349300.0 2004-02-23,22.75,23.260000228881836,22.540000915527344,23.170000076293945,60081300.0 2004-02-24,23.049999237060547,23.239999771118164,22.200000762939453,22.549999237060547,91782200.0 2004-02-25,23.579999923706055,23.649999618530273,23.079999923706055,23.15999984741211,61432900.0 2004-02-26,23.350000381469727,23.899999618530273,23.280000686645508,23.510000228881836,49729800.0 2004-02-27,23.15999984741211,23.690000534057617,23.059999465942383,23.489999771118164,51031700.0 2004-03-01,23.530000686645508,23.600000381469727,23.15999984741211,23.25,36765900.0 2004-03-02,23.030000686645508,23.8700008392334,22.969999313354492,23.530000686645508,62706500.0 2004-03-03,22.700000762939453,23.049999237060547,22.639999389648438,22.950000762939453,55386900.0 2004-03-04,23.190000534057617,23.239999771118164,22.709999084472656,22.719999313354492,45492400.0 2004-03-05,22.889999389648438,23.350000381469727,22.75,22.850000381469727,56365600.0 2004-03-08,22.360000610351562,23.229999542236328,22.329999923706055,23.100000381469727,62038700.0 2004-03-09,22.1200008392334,22.479999542236328,21.940000534057617,22.25,64071900.0 2004-03-10,22.209999084472656,22.649999618530273,22.170000076293945,22.299999237060547,80618500.0 2004-03-11,22.34000015258789,22.790000915527344,22.040000915527344,22.079999923706055,89673500.0 2004-03-12,23.1299991607666,23.18000030517578,22.489999771118164,22.68000030517578,73013300.0 2004-03-15,22.780000686645508,23.290000915527344,22.68000030517578,22.959999084472656,68079900.0 2004-03-16,23.1200008392334,23.200000762939453,22.81999969482422,23.0,59320900.0 2004-03-17,23.5,23.6200008392334,23.190000534057617,23.360000610351562,52578100.0 2004-03-18,23.170000076293945,23.43000030517578,23.049999237060547,23.389999389648438,55961200.0 2004-03-19,22.5,23.18000030517578,22.450000762939453,23.139999389648438,70226700.0 2004-03-22,22.350000381469727,22.479999542236328,22.09000015258789,22.229999542236328,56288400.0 2004-03-23,22.360000610351562,22.860000610351562,22.299999237060547,22.68000030517578,58934600.0 2004-03-24,22.670000076293945,22.829999923706055,22.309999465942383,22.40999984741211,51709700.0 2004-03-25,23.579999923706055,23.649999618530273,22.809999465942383,22.81999969482422,64449300.0 2004-03-26,23.399999618530273,23.790000915527344,23.34000015258789,23.59000015258789,48203800.0 2004-03-29,23.850000381469727,23.989999771118164,23.649999618530273,23.690000534057617,44442700.0 2004-03-30,23.93000030517578,23.969999313354492,23.559999465942383,23.729999542236328,38857600.0 2004-03-31,23.56999969482422,23.989999771118164,23.5,23.93000030517578,51583000.0 2004-04-01,23.739999771118164,23.979999542236328,23.520000457763672,23.690000534057617,44882300.0 2004-04-02,24.43000030517578,24.450000762939453,24.049999237060547,24.15999984741211,54740900.0 2004-04-05,24.809999465942383,24.829999923706055,24.280000686645508,24.290000915527344,41326200.0 2004-04-06,24.649999618530273,24.81999969482422,24.3799991607666,24.75,38725000.0 2004-04-07,24.239999771118164,24.600000381469727,24.100000381469727,24.549999237060547,45047500.0 2004-04-08,24.149999618530273,24.700000762939453,24.010000228881836,24.670000076293945,32130200.0 2004-04-12,24.1299991607666,24.329999923706055,24.040000915527344,24.219999313354492,24691100.0 2004-04-13,23.6200008392334,24.450000762939453,23.59000015258789,24.399999618530273,42040700.0 2004-04-14,23.260000228881836,23.600000381469727,23.170000076293945,23.350000381469727,43324300.0 2004-04-15,22.81999969482422,23.3799991607666,22.309999465942383,23.18000030517578,74004200.0 2004-04-16,22.479999542236328,22.790000915527344,22.190000534057617,22.690000534057617,61589200.0 2004-04-19,22.860000610351562,22.899999618530273,22.450000762939453,22.549999237060547,43000200.0 2004-04-20,22.110000610351562,23.18000030517578,22.049999237060547,22.920000076293945,62509800.0 2004-04-21,22.3700008392334,22.450000762939453,21.799999237060547,22.25,73643700.0 2004-04-22,23.149999618530273,23.34000015258789,22.059999465942383,22.149999618530273,72532200.0 2004-04-23,23.31999969482422,23.440000534057617,22.8700008392334,23.25,51364700.0 2004-04-26,23.139999389648438,23.540000915527344,23.030000686645508,23.389999389648438,40777500.0 2004-04-27,22.940000534057617,23.59000015258789,22.8700008392334,23.1200008392334,42022900.0 2004-04-28,22.3700008392334,22.989999771118164,22.290000915527344,22.729999542236328,43185300.0 2004-04-29,21.90999984741211,22.549999237060547,21.510000228881836,22.40999984741211,58257700.0 2004-04-30,20.90999984741211,21.90999984741211,20.81999969482422,21.729999542236328,88594800.0 2004-05-03,21.1200008392334,21.600000381469727,20.979999542236328,21.1200008392334,68266800.0 2004-05-04,21.3700008392334,21.850000381469727,21.0,21.18000030517578,55848200.0 2004-05-05,21.260000228881836,21.549999237060547,21.219999313354492,21.489999771118164,35647000.0 2004-05-06,21.5,21.690000534057617,21.030000686645508,21.030000686645508,62631800.0 2004-05-07,21.690000534057617,22.1299991607666,21.469999313354492,21.5,64754800.0 2004-05-10,21.6200008392334,21.799999237060547,21.25,21.399999618530273,67550100.0 2004-05-11,22.25,22.31999969482422,21.770000457763672,21.860000610351562,92963900.0 2004-05-12,21.959999084472656,22.25,21.190000534057617,22.170000076293945,114992800.0 2004-05-13,21.760000228881836,21.950000762939453,21.510000228881836,21.780000686645508,52726300.0 2004-05-14,21.239999771118164,21.760000228881836,21.149999618530273,21.690000534057617,64216800.0 2004-05-17,20.93000030517578,21.690000534057617,20.68000030517578,20.760000228881836,67886000.0 2004-05-18,21.0,21.209999084472656,20.979999542236328,21.079999923706055,51852700.0 2004-05-19,21.360000610351562,21.850000381469727,21.270000457763672,21.299999237060547,63533600.0 2004-05-20,21.520000457763672,21.700000762939453,21.219999313354492,21.290000915527344,44040200.0 2004-05-21,21.639999389648438,21.739999771118164,21.3700008392334,21.68000030517578,37122600.0 2004-05-24,21.649999618530273,21.90999984741211,21.540000915527344,21.770000457763672,42606900.0 2004-05-25,22.239999771118164,22.329999923706055,21.5,21.56999969482422,56792400.0 2004-05-26,22.350000381469727,22.450000762939453,22.049999237060547,22.239999771118164,43833800.0 2004-05-27,22.540000915527344,22.610000610351562,22.260000228881836,22.540000915527344,39144700.0 2004-05-28,22.3700008392334,22.610000610351562,22.149999618530273,22.600000381469727,36220400.0 2004-06-01,22.239999771118164,22.309999465942383,21.920000076293945,22.100000381469727,36548100.0 2004-06-02,22.40999984741211,22.559999465942383,22.079999923706055,22.290000915527344,38025400.0 2004-06-03,22.350000381469727,22.6200008392334,22.18000030517578,22.290000915527344,38827800.0 2004-06-04,22.780000686645508,23.219999313354492,22.760000228881836,22.84000015258789,71924000.0 2004-06-07,23.889999389648438,23.950000762939453,22.889999389648438,23.06999969482422,67100900.0 2004-06-08,23.739999771118164,23.84000015258789,23.549999237060547,23.559999465942383,49497200.0 2004-06-09,23.559999465942383,23.700000762939453,23.469999313354492,23.579999923706055,41189900.0 2004-06-10,23.81999969482422,23.829999923706055,23.479999542236328,23.670000076293945,35949900.0 2004-06-14,23.31999969482422,23.65999984741211,23.079999923706055,23.530000686645508,44958400.0 2004-06-15,23.639999389648438,23.940000534057617,23.43000030517578,23.5,60862600.0 2004-06-16,23.8799991607666,23.969999313354492,23.700000762939453,23.760000228881836,44052400.0 2004-06-17,23.360000610351562,23.59000015258789,23.190000534057617,23.450000762939453,55167200.0 2004-06-18,23.420000076293945,23.739999771118164,23.100000381469727,23.200000762939453,74781900.0 2004-06-21,22.8700008392334,23.6299991607666,22.81999969482422,23.559999465942383,48264000.0 2004-06-22,23.219999313354492,23.329999923706055,22.770000457763672,22.8799991607666,53290400.0 2004-06-23,23.969999313354492,24.06999969482422,23.139999389648438,23.209999084472656,71903000.0 2004-06-24,23.68000030517578,24.200000762939453,23.610000610351562,23.799999237060547,53542000.0 2004-06-25,23.43000030517578,23.979999542236328,22.959999084472656,23.719999313354492,60594100.0 2004-06-28,23.299999237060547,23.799999237060547,23.18000030517578,23.760000228881836,42743600.0 2004-06-29,23.709999084472656,23.81999969482422,23.229999542236328,23.280000686645508,44366600.0 2004-06-30,23.700000762939453,23.979999542236328,23.5,23.780000686645508,50526900.0 2004-07-01,23.110000610351562,23.68000030517578,22.920000076293945,23.649999618530273,54006600.0 2004-07-02,22.950000762939453,23.209999084472656,22.709999084472656,23.139999389648438,34622700.0 2004-07-06,22.3700008392334,22.709999084472656,22.229999542236328,22.68000030517578,42188900.0 2004-07-07,22.420000076293945,22.739999771118164,22.31999969482422,22.40999984741211,42139900.0 2004-07-08,22.170000076293945,22.649999618530273,22.100000381469727,22.290000915527344,45325800.0 2004-07-09,22.360000610351562,22.579999923706055,22.18000030517578,22.270000457763672,32923300.0 2004-07-12,22.290000915527344,22.299999237060547,21.940000534057617,22.15999984741211,35420900.0 2004-07-13,22.139999389648438,22.6200008392334,22.110000610351562,22.350000381469727,38472500.0 2004-07-14,22.100000381469727,22.530000686645508,22.0,22.299999237060547,51297000.0 2004-07-15,22.1299991607666,22.389999389648438,22.06999969482422,22.170000076293945,44642800.0 2004-07-16,21.530000686645508,22.40999984741211,21.25,22.389999389648438,53512700.0 2004-07-19,21.360000610351562,21.75,21.059999465942383,21.420000076293945,51550900.0 2004-07-20,21.8799991607666,21.90999984741211,21.31999969482422,21.420000076293945,43821500.0 2004-07-21,21.170000076293945,22.270000457763672,21.149999618530273,22.209999084472656,49817900.0 2004-07-22,21.389999389648438,21.530000686645508,20.940000534057617,21.200000762939453,47121200.0 2004-07-23,20.93000030517578,21.280000686645508,20.75,21.260000228881836,42685700.0 2004-07-26,20.540000915527344,21.030000686645508,20.299999237060547,20.84000015258789,55848600.0 2004-07-27,20.709999084472656,20.790000915527344,20.25,20.56999969482422,59712700.0 2004-07-28,20.5,20.690000534057617,20.06999969482422,20.549999237060547,51187900.0 2004-07-29,20.799999237060547,20.979999542236328,20.639999389648438,20.760000228881836,39528900.0 2004-07-30,20.920000076293945,21.299999237060547,20.75,20.81999969482422,49267200.0 2004-08-02,21.239999771118164,21.239999771118164,20.5,20.600000381469727,40797300.0 2004-08-03,20.739999771118164,21.229999542236328,20.729999542236328,21.1299991607666,40501300.0 2004-08-04,21.1200008392334,21.18000030517578,20.579999923706055,20.6200008392334,44277100.0 2004-08-05,20.610000610351562,21.229999542236328,20.56999969482422,21.1200008392334,47932100.0 2004-08-06,19.93000030517578,20.600000381469727,19.8700008392334,20.219999313354492,58285300.0 2004-08-09,20.049999237060547,20.219999313354492,19.940000534057617,20.020000457763672,36272700.0 2004-08-10,20.459999084472656,20.469999313354492,20.049999237060547,20.309999465942383,69741700.0 2004-08-11,18.290000915527344,18.649999618530273,18.239999771118164,18.600000381469727,177709300.0 2004-08-12,17.790000915527344,18.350000381469727,17.530000686645508,18.25,101232800.0 2004-08-13,17.860000610351562,18.229999542236328,17.799999237060547,18.229999542236328,60959900.0 2004-08-16,18.229999542236328,18.459999084472656,17.809999465942383,17.850000381469727,46308300.0 2004-08-17,18.68000030517578,18.68000030517578,18.239999771118164,18.389999389648438,52342800.0 2004-08-18,18.989999771118164,19.020000457763672,18.440000534057617,18.540000915527344,59931200.0 2004-08-19,19.100000381469727,19.209999084472656,18.84000015258789,18.899999618530273,49590700.0 2004-08-20,18.8799991607666,19.020000457763672,18.639999389648438,18.950000762939453,56920000.0 2004-08-23,19.18000030517578,19.280000686645508,18.850000381469727,18.93000030517578,38174000.0 2004-08-24,18.969999313354492,19.15999984741211,18.809999465942383,19.139999389648438,40605100.0 2004-08-25,19.31999969482422,19.3700008392334,18.809999465942383,18.989999771118164,41765700.0 2004-08-26,19.170000076293945,19.43000030517578,19.15999984741211,19.25,32536800.0 2004-08-27,19.469999313354492,19.520000457763672,19.200000762939453,19.200000762939453,33479300.0 2004-08-30,19.030000686645508,19.459999084472656,19.030000686645508,19.309999465942383,35887900.0 2004-08-31,18.760000228881836,19.190000534057617,18.43000030517578,19.149999618530273,64745900.0 2004-09-01,19.09000015258789,19.1200008392334,18.600000381469727,18.649999618530273,36191100.0 2004-09-02,19.299999237060547,19.3700008392334,18.90999984741211,19.049999237060547,41595100.0 2004-09-03,18.75,19.15999984741211,18.59000015258789,19.030000686645508,41392400.0 2004-09-07,19.049999237060547,19.18000030517578,18.84000015258789,18.979999542236328,45498100.0 2004-09-08,19.309999465942383,19.530000686645508,18.920000076293945,18.959999084472656,52020600.0 2004-09-09,19.93000030517578,20.030000686645508,19.350000381469727,19.489999771118164,60077400.0 2004-09-10,20.459999084472656,20.610000610351562,19.850000381469727,19.8799991607666,52289100.0 2004-09-13,20.25,20.6299991607666,19.8700008392334,20.549999237060547,45084200.0 2004-09-14,20.350000381469727,20.440000534057617,20.100000381469727,20.309999465942383,44290600.0 2004-09-15,19.559999465942383,19.889999389648438,19.530000686645508,19.8700008392334,65414600.0 2004-09-16,19.59000015258789,19.75,19.459999084472656,19.600000381469727,38397400.0 2004-09-17,19.15999984741211,19.329999923706055,19.09000015258789,19.299999237060547,59808900.0 2004-09-20,19.299999237060547,19.479999542236328,18.940000534057617,19.030000686645508,64036100.0 2004-09-21,19.649999618530273,19.709999084472656,19.299999237060547,19.389999389648438,45349500.0 2004-09-22,18.959999084472656,19.290000915527344,18.860000610351562,19.190000534057617,74770900.0 2004-09-23,18.899999618530273,19.1200008392334,18.81999969482422,18.899999618530273,40950100.0 2004-09-24,18.399999618530273,18.93000030517578,18.309999465942383,18.8799991607666,62734100.0 2004-09-27,18.040000915527344,18.350000381469727,17.950000762939453,18.25,62098200.0 2004-09-28,18.06999969482422,18.139999389648438,17.850000381469727,18.09000015258789,63723900.0 2004-09-29,18.309999465942383,18.440000534057617,18.079999923706055,18.15999984741211,49683100.0 2004-09-30,18.100000381469727,18.360000610351562,18.049999237060547,18.280000686645508,40058700.0 2004-10-01,18.93000030517578,19.0,18.25,18.270000457763672,52428600.0 2004-10-04,18.959999084472656,19.299999237060547,18.8700008392334,19.209999084472656,53095600.0 2004-10-05,19.100000381469727,19.25,18.889999389648438,18.899999618530273,40998700.0 2004-10-06,19.530000686645508,19.540000915527344,19.040000915527344,19.049999237060547,51120800.0 2004-10-07,19.1299991607666,19.739999771118164,19.09000015258789,19.459999084472656,48634500.0 2004-10-08,18.780000686645508,19.219999313354492,18.68000030517578,18.959999084472656,45200100.0 2004-10-11,18.979999542236328,19.020000457763672,18.719999313354492,18.770000457763672,23204500.0 2004-10-12,19.15999984741211,19.350000381469727,18.579999923706055,18.68000030517578,37134100.0 2004-10-13,18.860000610351562,19.5,18.6200008392334,19.459999084472656,72680900.0 2004-10-14,18.59000015258789,18.8799991607666,18.5,18.780000686645508,39006800.0 2004-10-15,18.479999542236328,18.799999237060547,18.3799991607666,18.649999618530273,46820000.0 2004-10-18,18.649999618530273,18.729999542236328,18.420000076293945,18.520000457763672,41431300.0 2004-10-19,18.700000762939453,19.139999389648438,18.600000381469727,18.90999984741211,49868000.0 2004-10-20,18.450000762939453,18.65999984741211,18.290000915527344,18.59000015258789,52679500.0 2004-10-21,18.6299991607666,18.719999313354492,18.3799991607666,18.670000076293945,41317800.0 2004-10-22,18.270000457763672,18.770000457763672,18.15999984741211,18.68000030517578,35461500.0 2004-10-25,18.059999465942383,18.290000915527344,18.0,18.149999618530273,34106100.0 2004-10-26,18.110000610351562,18.209999084472656,17.799999237060547,18.1200008392334,51352600.0 2004-10-27,18.549999237060547,18.649999618530273,17.899999618530273,18.079999923706055,62748800.0 2004-10-28,18.950000762939453,18.969999313354492,18.40999984741211,18.540000915527344,55132600.0 2004-10-29,19.209999084472656,19.3700008392334,18.899999618530273,18.959999084472656,73345000.0 2004-11-01,19.260000228881836,19.350000381469727,18.950000762939453,19.209999084472656,39880500.0 2004-11-02,19.290000915527344,19.520000457763672,19.15999984741211,19.299999237060547,37906300.0 2004-11-03,19.280000686645508,19.799999237060547,19.170000076293945,19.770000457763672,52075400.0 2004-11-04,19.520000457763672,19.559999465942383,19.229999542236328,19.25,49091300.0 2004-11-05,19.969999313354492,20.010000228881836,19.719999313354492,19.790000915527344,54285800.0 2004-11-08,19.969999313354492,20.010000228881836,19.760000228881836,19.979999542236328,49754000.0 2004-11-09,19.75,20.0,19.68000030517578,19.899999618530273,67607200.0 2004-11-10,18.440000534057617,19.030000686645508,18.420000076293945,18.979999542236328,171452900.0 2004-11-11,18.739999771118164,18.760000228881836,18.0,18.5,61753500.0 2004-11-12,19.260000228881836,19.280000686645508,18.770000457763672,18.809999465942383,73480000.0 2004-11-15,19.549999237060547,19.549999237060547,19.079999923706055,19.149999618530273,56094100.0 2004-11-16,19.3799991607666,19.520000457763672,19.260000228881836,19.440000534057617,40062000.0 2004-11-17,19.540000915527344,19.829999923706055,19.40999984741211,19.489999771118164,52465900.0 2004-11-18,19.520000457763672,19.770000457763672,19.43000030517578,19.5,45872100.0 2004-11-19,19.010000228881836,19.639999389648438,18.989999771118164,19.510000228881836,49743200.0 2004-11-22,19.149999618530273,19.170000076293945,18.739999771118164,18.8799991607666,44261000.0 2004-11-23,19.0,19.149999618530273,18.950000762939453,18.989999771118164,44808000.0 2004-11-24,19.209999084472656,19.25,19.040000915527344,19.049999237060547,36640400.0 2004-11-26,19.229999542236328,19.3799991607666,19.06999969482422,19.139999389648438,19545000.0 2004-11-29,18.940000534057617,19.389999389648438,18.8799991607666,19.200000762939453,49567700.0 2004-11-30,18.75,19.149999618530273,18.709999084472656,18.850000381469727,63515000.0 2004-12-01,19.149999618530273,19.15999984741211,18.809999465942383,18.8799991607666,64190300.0 2004-12-02,19.200000762939453,19.459999084472656,19.059999465942383,19.09000015258789,52050100.0 2004-12-03,19.43000030517578,19.690000534057617,19.389999389648438,19.43000030517578,62014100.0 2004-12-06,19.81999969482422,19.8700008392334,19.459999084472656,19.510000228881836,56369700.0 2004-12-07,19.729999542236328,20.350000381469727,19.65999984741211,19.959999084472656,103909000.0 2004-12-08,19.799999237060547,19.90999984741211,19.59000015258789,19.790000915527344,53601500.0 2004-12-09,19.399999618530273,19.770000457763672,19.290000915527344,19.5,67721400.0 2004-12-10,19.420000076293945,19.719999313354492,19.31999969482422,19.350000381469727,44146000.0 2004-12-13,19.270000457763672,19.559999465942383,19.1200008392334,19.5,54596100.0 2004-12-14,19.280000686645508,19.479999542236328,19.110000610351562,19.1299991607666,50080000.0 2004-12-15,19.399999618530273,19.420000076293945,19.170000076293945,19.200000762939453,49847800.0 2004-12-16,19.399999618530273,19.65999984741211,19.260000228881836,19.280000686645508,86874900.0 2004-12-17,18.989999771118164,19.579999923706055,18.989999771118164,19.190000534057617,100599300.0 2004-12-20,19.049999237060547,19.329999923706055,19.0,19.100000381469727,57026200.0 2004-12-21,19.360000610351562,19.520000457763672,19.040000915527344,19.06999969482422,65443300.0 2004-12-22,19.31999969482422,19.459999084472656,19.149999618530273,19.209999084472656,54832100.0 2004-12-23,19.450000762939453,19.559999465942383,19.219999313354492,19.229999542236328,51235700.0 2004-12-27,19.299999237060547,19.579999923706055,19.299999237060547,19.450000762939453,32600100.0 2004-12-28,19.260000228881836,19.40999984741211,19.25,19.299999237060547,33600400.0 2004-12-29,19.309999465942383,19.360000610351562,19.18000030517578,19.229999542236328,36831100.0 2004-12-30,19.420000076293945,19.5,19.260000228881836,19.280000686645508,42589300.0 2004-12-31,19.31999969482422,19.5,19.260000228881836,19.389999389648438,29132500.0 2005-01-03,19.31999969482422,19.610000610351562,19.270000457763672,19.420000076293945,56725600.0 2005-01-04,18.559999465942383,19.389999389648438,18.540000915527344,19.3799991607666,106241900.0 2005-01-05,18.56999969482422,18.8799991607666,18.450000762939453,18.469999313354492,66100500.0 2005-01-06,18.850000381469727,18.860000610351562,18.559999465942383,18.670000076293945,63790900.0 2005-01-07,18.719999313354492,18.979999542236328,18.6200008392334,18.920000076293945,54415000.0 2005-01-10,18.719999313354492,18.84000015258789,18.600000381469727,18.65999984741211,47183300.0 2005-01-11,18.639999389648438,18.719999313354492,18.459999084472656,18.559999465942383,53236100.0 2005-01-12,18.93000030517578,18.969999313354492,18.709999084472656,18.760000228881836,65081900.0 2005-01-13,18.780000686645508,18.989999771118164,18.6299991607666,18.920000076293945,56893000.0 2005-01-14,18.8799991607666,18.969999313354492,18.780000686645508,18.8700008392334,51197100.0 2005-01-18,18.739999771118164,18.799999237060547,18.6299991607666,18.75,51416900.0 2005-01-19,18.149999618530273,18.68000030517578,18.110000610351562,18.65999984741211,72873000.0 2005-01-20,18.31999969482422,18.43000030517578,17.90999984741211,18.079999923706055,83539400.0 2005-01-21,18.010000228881836,18.489999771118164,18.0,18.309999465942383,56209900.0 2005-01-24,17.75,18.200000762939453,17.700000762939453,18.149999618530273,80477000.0 2005-01-25,17.510000228881836,17.979999542236328,17.40999984741211,17.899999618530273,76495900.0 2005-01-26,17.690000534057617,17.860000610351562,17.549999237060547,17.799999237060547,73530300.0 2005-01-27,18.18000030517578,18.219999313354492,17.729999542236328,17.770000457763672,76947600.0 2005-01-28,17.899999618530273,18.389999389648438,17.850000381469727,18.270000457763672,77990000.0 2005-01-31,18.040000915527344,18.299999237060547,17.979999542236328,18.149999618530273,51573700.0 2005-02-01,18.1299991607666,18.25,18.0,18.09000015258789,55135300.0 2005-02-02,18.149999618530273,18.299999237060547,18.049999237060547,18.219999313354492,57884400.0 2005-02-03,17.520000457763672,18.09000015258789,17.5,18.040000915527344,86470500.0 2005-02-04,17.899999618530273,17.920000076293945,17.579999923706055,17.579999923706055,75320600.0 2005-02-07,18.15999984741211,18.200000762939453,17.899999618530273,18.0,62682700.0 2005-02-08,18.239999771118164,18.43000030517578,18.15999984741211,18.229999542236328,112368000.0 2005-02-09,17.6299991607666,18.31999969482422,17.5,18.309999465942383,116920500.0 2005-02-10,17.579999923706055,17.760000228881836,17.510000228881836,17.729999542236328,81179800.0 2005-02-11,17.700000762939453,17.8700008392334,17.3700008392334,17.56999969482422,99165600.0 2005-02-14,17.969999313354492,18.049999237060547,17.639999389648438,17.709999084472656,59189600.0 2005-02-15,17.920000076293945,18.18000030517578,17.809999465942383,18.059999465942383,65160200.0 2005-02-16,17.709999084472656,17.950000762939453,17.68000030517578,17.860000610351562,56805900.0 2005-02-17,17.450000762939453,17.739999771118164,17.389999389648438,17.729999542236328,46135700.0 2005-02-18,17.299999237060547,17.579999923706055,17.280000686645508,17.540000915527344,60417100.0 2005-02-22,17.309999465942383,17.549999237060547,17.149999618530273,17.15999984741211,65804900.0 2005-02-23,17.280000686645508,17.40999984741211,17.1299991607666,17.3799991607666,58968400.0 2005-02-24,17.18000030517578,17.290000915527344,17.1299991607666,17.219999313354492,53681900.0 2005-02-25,17.200000762939453,17.329999923706055,17.139999389648438,17.200000762939453,38126100.0 2005-02-28,17.420000076293945,17.559999465942383,17.170000076293945,17.200000762939453,62138100.0 2005-03-01,17.5,17.68000030517578,17.40999984741211,17.440000534057617,50503000.0 2005-03-02,17.739999771118164,17.84000015258789,17.459999084472656,17.489999771118164,57781500.0 2005-03-03,17.799999237060547,17.899999618530273,17.709999084472656,17.719999313354492,48778400.0 2005-03-04,18.040000915527344,18.079999923706055,17.760000228881836,17.899999618530273,55641700.0 2005-03-07,18.239999771118164,18.520000457763672,18.149999618530273,18.280000686645508,97495200.0 2005-03-08,18.1200008392334,18.489999771118164,18.110000610351562,18.239999771118164,54072000.0 2005-03-09,18.530000686645508,18.739999771118164,18.260000228881836,18.270000457763672,80748600.0 2005-03-10,18.709999084472656,18.790000915527344,18.459999084472656,18.639999389648438,81350200.0 2005-03-11,18.450000762939453,18.799999237060547,18.209999084472656,18.670000076293945,55821100.0 2005-03-14,18.540000915527344,18.6299991607666,18.450000762939453,18.479999542236328,41102900.0 2005-03-15,18.25,18.649999618530273,18.200000762939453,18.579999923706055,43168700.0 2005-03-16,18.06999969482422,18.260000228881836,18.0,18.149999618530273,47912700.0 2005-03-17,18.030000686645508,18.299999237060547,18.010000228881836,18.020000457763672,48988500.0 2005-03-18,17.799999237060547,18.149999618530273,17.799999237060547,18.06999969482422,52249300.0 2005-03-21,17.940000534057617,18.030000686645508,17.75,17.770000457763672,38427200.0 2005-03-22,17.920000076293945,18.15999984741211,17.81999969482422,17.959999084472656,55769100.0 2005-03-23,17.75,18.020000457763672,17.729999542236328,17.799999237060547,42848200.0 2005-03-24,17.8799991607666,18.149999618530273,17.700000762939453,17.809999465942383,51460900.0 2005-03-28,17.889999389648438,18.139999389648438,17.889999389648438,18.020000457763672,40633700.0 2005-03-29,17.75,17.979999542236328,17.65999984741211,17.850000381469727,49790300.0 2005-03-30,18.030000686645508,18.100000381469727,17.799999237060547,17.809999465942383,53086500.0 2005-03-31,17.889999389648438,18.139999389648438,17.860000610351562,18.020000457763672,46338200.0 2005-04-01,17.700000762939453,18.06999969482422,17.690000534057617,18.010000228881836,56370800.0 2005-04-04,17.670000076293945,17.75,17.5,17.65999984741211,51926100.0 2005-04-05,17.81999969482422,17.90999984741211,17.520000457763672,17.739999771118164,50130200.0 2005-04-06,17.770000457763672,18.0,17.739999771118164,17.81999969482422,40116400.0 2005-04-07,18.149999618530273,18.170000076293945,17.780000686645508,17.799999237060547,50647300.0 2005-04-08,17.899999618530273,18.149999618530273,17.899999618530273,18.079999923706055,45389700.0 2005-04-11,17.989999771118164,18.100000381469727,17.93000030517578,18.0,42853400.0 2005-04-12,18.239999771118164,18.299999237060547,17.850000381469727,17.920000076293945,86773400.0 2005-04-13,18.0,18.290000915527344,17.969999313354492,18.209999084472656,44917500.0 2005-04-14,17.809999465942383,18.010000228881836,17.75,18.0,52373700.0 2005-04-15,17.200000762939453,17.6200008392334,17.18000030517578,17.489999771118164,86961300.0 2005-04-18,17.020000457763672,17.389999389648438,17.010000228881836,17.170000076293945,63901600.0 2005-04-19,17.18000030517578,17.309999465942383,17.149999618530273,17.200000762939453,44281100.0 2005-04-20,17.190000534057617,17.540000915527344,17.149999618530273,17.43000030517578,58411500.0 2005-04-21,17.68000030517578,17.709999084472656,17.350000381469727,17.389999389648438,52371700.0 2005-04-22,17.43000030517578,17.610000610351562,17.219999313354492,17.5,41057800.0 2005-04-25,17.479999542236328,17.600000381469727,17.389999389648438,17.459999084472656,39358000.0 2005-04-26,17.280000686645508,17.639999389648438,17.25,17.350000381469727,56444600.0 2005-04-27,17.25,17.459999084472656,17.079999923706055,17.190000534057617,62447400.0 2005-04-28,17.139999389648438,17.329999923706055,17.100000381469727,17.139999389648438,48957400.0 2005-04-29,17.270000457763672,17.299999237060547,17.040000915527344,17.190000534057617,49386700.0 2005-05-02,17.260000228881836,17.31999969482422,17.15999984741211,17.239999771118164,43564300.0 2005-05-03,17.309999465942383,17.389999389648438,17.18000030517578,17.18000030517578,43707300.0 2005-05-04,17.649999618530273,17.709999084472656,17.309999465942383,17.329999923706055,75896500.0 2005-05-05,18.0,18.059999465942383,17.610000610351562,17.610000610351562,80440000.0 2005-05-06,18.020000457763672,18.15999984741211,17.920000076293945,18.100000381469727,49220600.0 2005-05-09,18.209999084472656,18.239999771118164,17.979999542236328,18.0,54768400.0 2005-05-10,18.209999084472656,18.299999237060547,18.010000228881836,18.110000610351562,73244700.0 2005-05-11,18.549999237060547,18.600000381469727,18.219999313354492,18.469999313354492,123160600.0 2005-05-12,18.700000762939453,18.829999923706055,18.5,18.549999237060547,67556400.0 2005-05-13,18.889999389648438,19.020000457763672,18.639999389648438,18.729999542236328,65474500.0 2005-05-16,19.09000015258789,19.170000076293945,18.75,18.860000610351562,62180900.0 2005-05-17,19.059999465942383,19.110000610351562,18.81999969482422,18.959999084472656,52988100.0 2005-05-18,19.239999771118164,19.34000015258789,19.049999237060547,19.059999465942383,59996500.0 2005-05-19,19.3799991607666,19.43000030517578,19.18000030517578,19.229999542236328,46846000.0 2005-05-20,19.469999313354492,19.510000228881836,19.280000686645508,19.389999389648438,34181700.0 2005-05-23,19.549999237060547,19.59000015258789,19.329999923706055,19.350000381469727,49768500.0 2005-05-24,20.0,20.010000228881836,19.399999618530273,19.479999542236328,86130000.0 2005-05-25,19.6200008392334,19.889999389648438,19.510000228881836,19.84000015258789,66102100.0 2005-05-26,19.899999618530273,19.959999084472656,19.690000534057617,19.719999313354492,54106800.0 2005-05-27,19.790000915527344,19.829999923706055,19.670000076293945,19.75,26984700.0 2005-05-31,19.399999618530273,19.6299991607666,19.34000015258789,19.610000610351562,61667800.0 2005-06-01,19.639999389648438,19.799999237060547,19.350000381469727,19.399999618530273,48990300.0 2005-06-02,19.8799991607666,19.8799991607666,19.549999237060547,19.56999969482422,36729800.0 2005-06-03,19.399999618530273,19.829999923706055,19.290000915527344,19.719999313354492,58749200.0 2005-06-06,19.3799991607666,19.43000030517578,19.1200008392334,19.3700008392334,41321900.0 2005-06-07,19.40999984741211,19.809999465942383,19.3700008392334,19.389999389648438,61546800.0 2005-06-08,19.40999984741211,19.739999771118164,19.309999465942383,19.520000457763672,48675100.0 2005-06-09,19.469999313354492,19.610000610351562,19.219999313354492,19.239999771118164,51722500.0 2005-06-10,19.239999771118164,19.479999542236328,19.100000381469727,19.459999084472656,34056400.0 2005-06-13,19.299999237060547,19.3799991607666,19.149999618530273,19.190000534057617,38163300.0 2005-06-14,19.18000030517578,19.440000534057617,19.1299991607666,19.309999465942383,32261600.0 2005-06-15,19.31999969482422,19.3700008392334,18.979999542236328,19.350000381469727,37016500.0 2005-06-16,19.530000686645508,19.559999465942383,19.239999771118164,19.31999969482422,40746400.0 2005-06-17,19.530000686645508,19.969999313354492,19.510000228881836,19.760000228881836,63688900.0 2005-06-20,19.600000381469727,19.719999313354492,19.360000610351562,19.43000030517578,33230900.0 2005-06-21,19.770000457763672,19.889999389648438,19.459999084472656,19.6299991607666,48643300.0 2005-06-22,19.799999237060547,19.899999618530273,19.709999084472656,19.809999465942383,38822500.0 2005-06-23,19.780000686645508,20.25,19.780000686645508,19.940000534057617,94433400.0 2005-06-24,19.299999237060547,19.770000457763672,19.290000915527344,19.65999984741211,71213900.0 2005-06-27,19.030000686645508,19.309999465942383,19.010000228881836,19.299999237060547,48612100.0 2005-06-28,19.15999984741211,19.34000015258789,19.149999618530273,19.15999984741211,40675100.0 2005-06-29,19.360000610351562,19.579999923706055,19.260000228881836,19.290000915527344,50326900.0 2005-06-30,19.079999923706055,19.489999771118164,19.059999465942383,19.440000534057617,44756000.0 2005-07-01,18.989999771118164,19.200000762939453,18.889999389648438,19.1299991607666,35006000.0 2005-07-05,18.81999969482422,19.18000030517578,18.719999313354492,18.770000457763672,48386700.0 2005-07-06,18.81999969482422,19.09000015258789,18.81999969482422,18.84000015258789,42270300.0 2005-07-07,18.84000015258789,18.950000762939453,18.510000228881836,18.579999923706055,46687500.0 2005-07-08,19.309999465942383,19.329999923706055,18.829999923706055,18.899999618530273,41786000.0 2005-07-11,19.540000915527344,19.559999465942383,19.219999313354492,19.290000915527344,46542900.0 2005-07-12,19.780000686645508,19.8700008392334,19.459999084472656,19.469999313354492,46431100.0 2005-07-13,19.969999313354492,19.989999771118164,19.700000762939453,19.729999542236328,37307200.0 2005-07-14,19.940000534057617,20.059999465942383,19.729999542236328,19.979999542236328,61565500.0 2005-07-15,19.889999389648438,20.020000457763672,19.780000686645508,19.93000030517578,37649800.0 2005-07-18,19.649999618530273,19.850000381469727,19.639999389648438,19.81999969482422,28303900.0 2005-07-19,20.170000076293945,20.200000762939453,19.700000762939453,19.790000915527344,57088900.0 2005-07-20,20.1200008392334,20.229999542236328,19.729999542236328,19.989999771118164,53833300.0 2005-07-21,19.559999465942383,20.100000381469727,19.510000228881836,20.079999923706055,58550600.0 2005-07-22,19.31999969482422,19.579999923706055,19.25,19.549999237060547,44899500.0 2005-07-25,18.850000381469727,19.40999984741211,18.81999969482422,19.389999389648438,58224700.0 2005-07-26,19.059999465942383,19.1299991607666,18.90999984741211,19.0,51468000.0 2005-07-27,19.18000030517578,19.25,18.889999389648438,19.06999969482422,33351600.0 2005-07-28,19.299999237060547,19.309999465942383,19.059999465942383,19.260000228881836,39176100.0 2005-07-29,19.149999618530273,19.399999618530273,19.110000610351562,19.31999969482422,38389000.0 2005-08-01,19.260000228881836,19.450000762939453,19.15999984741211,19.260000228881836,32113700.0 2005-08-02,19.489999771118164,19.65999984741211,19.260000228881836,19.31999969482422,41131800.0 2005-08-03,19.540000915527344,19.600000381469727,19.329999923706055,19.3799991607666,33585500.0 2005-08-04,19.43000030517578,19.729999542236328,19.3799991607666,19.440000534057617,36055700.0 2005-08-05,19.299999237060547,19.489999771118164,19.299999237060547,19.43000030517578,32085300.0 2005-08-08,19.25,19.489999771118164,19.229999542236328,19.389999389648438,30455000.0 2005-08-09,19.610000610351562,19.739999771118164,19.399999618530273,19.420000076293945,57249300.0 2005-08-10,18.25,18.899999618530273,18.209999084472656,18.829999923706055,202313300.0 2005-08-11,18.059999465942383,18.329999923706055,17.770000457763672,18.299999237060547,146112700.0 2005-08-12,17.799999237060547,18.049999237060547,17.75,18.010000228881836,78558700.0 2005-08-15,17.709999084472656,17.860000610351562,17.6200008392334,17.809999465942383,63939500.0 2005-08-16,17.6299991607666,17.850000381469727,17.610000610351562,17.709999084472656,61166300.0 2005-08-17,17.84000015258789,17.979999542236328,17.709999084472656,17.729999542236328,53838000.0 2005-08-18,17.65999984741211,17.889999389648438,17.65999984741211,17.850000381469727,40870100.0 2005-08-19,17.81999969482422,17.8799991607666,17.670000076293945,17.75,39708600.0 2005-08-22,17.690000534057617,17.920000076293945,17.600000381469727,17.8799991607666,41834500.0 2005-08-23,17.760000228881836,17.860000610351562,17.700000762939453,17.719999313354492,45893500.0 2005-08-24,17.520000457763672,17.81999969482422,17.520000457763672,17.719999313354492,58383200.0 2005-08-25,17.479999542236328,17.639999389648438,17.479999542236328,17.559999465942383,41768300.0 2005-08-26,17.399999618530273,17.540000915527344,17.360000610351562,17.520000457763672,43243600.0 2005-08-29,17.639999389648438,17.770000457763672,17.299999237060547,17.299999237060547,40543200.0 2005-08-30,17.510000228881836,17.6200008392334,17.389999389648438,17.579999923706055,41220500.0 2005-08-31,17.6200008392334,17.670000076293945,17.440000534057617,17.549999237060547,41540900.0 2005-09-01,17.649999618530273,17.799999237060547,17.459999084472656,17.520000457763672,41311000.0 2005-09-02,17.719999313354492,18.06999969482422,17.639999389648438,17.68000030517578,32300100.0 2005-09-06,18.200000762939453,18.25,17.950000762939453,17.979999542236328,60848200.0 2005-09-07,18.399999618530273,18.450000762939453,18.100000381469727,18.170000076293945,59072400.0 2005-09-08,18.3700008392334,18.540000915527344,18.239999771118164,18.280000686645508,54401500.0 2005-09-09,18.579999923706055,18.65999984741211,18.3700008392334,18.399999618530273,46036800.0 2005-09-12,18.479999542236328,18.56999969482422,18.350000381469727,18.399999618530273,48677700.0 2005-09-13,18.25,18.389999389648438,18.239999771118164,18.25,52444400.0 2005-09-14,17.84000015258789,18.350000381469727,17.829999923706055,18.25,57254600.0 2005-09-15,18.030000686645508,18.09000015258789,17.899999618530273,17.920000076293945,55912900.0 2005-09-16,18.420000076293945,18.450000762939453,17.950000762939453,17.969999313354492,75139500.0 2005-09-19,18.170000076293945,18.329999923706055,18.010000228881836,18.299999237060547,45725200.0 2005-09-20,17.969999313354492,18.389999389648438,17.850000381469727,18.06999969482422,57286600.0 2005-09-21,17.850000381469727,17.989999771118164,17.719999313354492,17.889999389648438,53269700.0 2005-09-22,18.110000610351562,18.139999389648438,17.68000030517578,17.739999771118164,48006300.0 2005-09-23,18.049999237060547,18.170000076293945,17.950000762939453,17.979999542236328,38083100.0 2005-09-26,17.920000076293945,18.18000030517578,17.8700008392334,18.15999984741211,56453300.0 2005-09-27,17.719999313354492,17.93000030517578,17.690000534057617,17.8700008392334,50452100.0 2005-09-28,17.920000076293945,18.049999237060547,17.739999771118164,17.760000228881836,54427100.0 2005-09-29,17.860000610351562,17.940000534057617,17.75,17.90999984741211,56199200.0 2005-09-30,17.920000076293945,17.940000534057617,17.649999618530273,17.790000915527344,56270900.0 2005-10-03,17.739999771118164,18.1200008392334,17.729999542236328,17.93000030517578,47714900.0 2005-10-04,17.670000076293945,17.899999618530273,17.649999618530273,17.760000228881836,54171400.0 2005-10-05,17.5,17.780000686645508,17.5,17.68000030517578,47135300.0 2005-10-06,17.729999542236328,17.760000228881836,17.510000228881836,17.530000686645508,60516800.0 2005-10-07,17.6299991607666,17.799999237060547,17.600000381469727,17.739999771118164,35569800.0 2005-10-10,17.489999771118164,17.600000381469727,17.25,17.5,57891200.0 2005-10-11,17.190000534057617,17.540000915527344,17.139999389648438,17.43000030517578,55344100.0 2005-10-12,17.43000030517578,17.489999771118164,16.969999313354492,17.149999618530273,85491800.0 2005-10-13,17.299999237060547,17.469999313354492,17.200000762939453,17.31999969482422,45537800.0 2005-10-14,17.270000457763672,17.3700008392334,17.170000076293945,17.350000381469727,35672800.0 2005-10-17,17.170000076293945,17.3700008392334,17.139999389648438,17.229999542236328,34345300.0 2005-10-18,16.979999542236328,17.200000762939453,16.969999313354492,17.110000610351562,40865700.0 2005-10-19,17.200000762939453,17.209999084472656,16.829999923706055,16.90999984741211,54073600.0 2005-10-20,16.93000030517578,17.34000015258789,16.899999618530273,17.200000762939453,51650900.0 2005-10-21,17.030000686645508,17.18000030517578,16.940000534057617,17.1200008392334,58366000.0 2005-10-24,17.15999984741211,17.18000030517578,16.920000076293945,17.079999923706055,44339100.0 2005-10-25,17.1200008392334,17.190000534057617,16.979999542236328,17.020000457763672,47079800.0 2005-10-26,17.100000381469727,17.209999084472656,17.040000915527344,17.079999923706055,36709500.0 2005-10-27,17.049999237060547,17.239999771118164,16.989999771118164,17.020000457763672,39260800.0 2005-10-28,17.139999389648438,17.229999542236328,17.059999465942383,17.139999389648438,42458300.0 2005-10-31,17.450000762939453,17.540000915527344,17.149999618530273,17.15999984741211,79135500.0 2005-11-01,17.479999542236328,17.510000228881836,17.25,17.329999923706055,44269500.0 2005-11-02,17.6299991607666,17.729999542236328,17.309999465942383,17.3799991607666,60933700.0 2005-11-03,17.510000228881836,17.739999771118164,17.479999542236328,17.719999313354492,48334600.0 2005-11-04,17.8700008392334,17.8799991607666,17.530000686645508,17.540000915527344,42839300.0 2005-11-07,17.850000381469727,17.979999542236328,17.75,17.8799991607666,42952500.0 2005-11-08,17.860000610351562,17.959999084472656,17.719999313354492,17.780000686645508,38219200.0 2005-11-09,17.75,17.850000381469727,17.700000762939453,17.780000686645508,70124300.0 2005-11-10,17.149999618530273,17.350000381469727,17.020000457763672,17.260000228881836,143451000.0 2005-11-11,17.469999313354492,17.5,17.09000015258789,17.149999618530273,82869100.0 2005-11-14,17.350000381469727,17.459999084472656,17.260000228881836,17.420000076293945,35685900.0 2005-11-15,17.270000457763672,17.43000030517578,17.209999084472656,17.309999465942383,44044300.0 2005-11-16,17.219999313354492,17.350000381469727,17.100000381469727,17.209999084472656,44170800.0 2005-11-17,17.3700008392334,17.389999389648438,17.219999313354492,17.260000228881836,47690900.0 2005-11-18,17.020000457763672,17.399999618530273,16.8700008392334,17.260000228881836,137429400.0 2005-11-21,17.059999465942383,17.06999969482422,17.0,17.049999237060547,52952100.0 2005-11-22,17.280000686645508,17.469999313354492,16.969999313354492,17.0,71005800.0 2005-11-23,17.440000534057617,17.56999969482422,17.25,17.25,56890600.0 2005-11-25,17.549999237060547,17.6299991607666,17.479999542236328,17.56999969482422,17830100.0 2005-11-28,17.479999542236328,17.639999389648438,17.469999313354492,17.549999237060547,37443800.0 2005-11-29,17.510000228881836,17.84000015258789,17.479999542236328,17.5,62938300.0 2005-11-30,17.540000915527344,17.75,17.5,17.520000457763672,47405500.0 2005-12-01,17.690000534057617,17.75,17.6299991607666,17.709999084472656,39729500.0 2005-12-02,17.639999389648438,17.729999542236328,17.5,17.649999618530273,42998300.0 2005-12-05,17.5,17.81999969482422,17.43000030517578,17.56999969482422,57253100.0 2005-12-06,17.559999465942383,17.639999389648438,17.389999389648438,17.540000915527344,55187700.0 2005-12-07,17.780000686645508,18.0,17.729999542236328,17.860000610351562,97856800.0 2005-12-08,17.639999389648438,17.81999969482422,17.579999923706055,17.809999465942383,66400200.0 2005-12-09,17.549999237060547,17.719999313354492,17.459999084472656,17.6200008392334,62666400.0 2005-12-12,17.520000457763672,17.739999771118164,17.450000762939453,17.56999969482422,39552100.0 2005-12-13,17.5,17.579999923706055,17.450000762939453,17.479999542236328,49275100.0 2005-12-14,17.690000534057617,17.739999771118164,17.459999084472656,17.469999313354492,58556500.0 2005-12-15,17.760000228881836,17.84000015258789,17.600000381469727,17.649999618530273,62294800.0 2005-12-16,17.520000457763672,17.770000457763672,17.510000228881836,17.729999542236328,94010200.0 2005-12-19,17.469999313354492,17.65999984741211,17.459999084472656,17.520000457763672,46770600.0 2005-12-20,17.309999465942383,17.559999465942383,17.270000457763672,17.469999313354492,49564300.0 2005-12-21,17.209999084472656,17.3799991607666,17.170000076293945,17.309999465942383,77024500.0 2005-12-22,17.290000915527344,17.3700008392334,17.170000076293945,17.190000534057617,36231800.0 2005-12-23,17.350000381469727,17.389999389648438,17.25,17.290000915527344,22792700.0 2005-12-27,17.25,17.479999542236328,17.229999542236328,17.3799991607666,29883100.0 2005-12-28,17.290000915527344,17.40999984741211,17.149999618530273,17.219999313354492,38695500.0 2005-12-29,17.239999771118164,17.389999389648438,17.139999389648438,17.299999237060547,36009500.0 2005-12-30,17.1200008392334,17.190000534057617,17.06999969482422,17.1200008392334,39290000.0 2006-01-03,17.450000762939453,17.489999771118164,17.18000030517578,17.209999084472656,55426000.0 2006-01-04,17.850000381469727,17.93000030517578,17.459999084472656,17.479999542236328,80408900.0 2006-01-05,18.350000381469727,18.479999542236328,17.93000030517578,17.940000534057617,118575500.0 2006-01-06,18.770000457763672,18.8799991607666,18.469999313354492,18.510000228881836,122446000.0 2006-01-09,19.059999465942383,19.110000610351562,18.920000076293945,18.969999313354492,78592600.0 2006-01-10,18.969999313354492,19.149999618530273,18.780000686645508,18.8700008392334,73828200.0 2006-01-11,19.399999618530273,19.43000030517578,18.940000534057617,18.979999542236328,73933100.0 2006-01-12,19.200000762939453,19.350000381469727,19.079999923706055,19.270000457763672,59581300.0 2006-01-13,18.920000076293945,19.329999923706055,18.889999389648438,19.1299991607666,52349600.0 2006-01-17,18.68000030517578,18.780000686645508,18.469999313354492,18.700000762939453,53125200.0 2006-01-18,18.729999542236328,18.850000381469727,18.3700008392334,18.399999618530273,69475200.0 2006-01-19,19.020000457763672,19.1200008392334,18.81999969482422,18.850000381469727,54516900.0 2006-01-20,18.510000228881836,18.93000030517578,18.239999771118164,18.90999984741211,77815100.0 2006-01-23,18.15999984741211,18.559999465942383,18.1299991607666,18.540000915527344,54554200.0 2006-01-24,18.329999923706055,18.469999313354492,18.149999618530273,18.170000076293945,50574700.0 2006-01-25,18.56999969482422,18.610000610351562,18.260000228881836,18.350000381469727,51610600.0 2006-01-26,18.579999923706055,18.690000534057617,18.25,18.56999969482422,64896300.0 2006-01-27,18.780000686645508,18.950000762939453,18.559999465942383,18.579999923706055,48720700.0 2006-01-30,18.889999389648438,18.950000762939453,18.670000076293945,18.690000534057617,43844300.0 2006-01-31,18.56999969482422,18.739999771118164,18.31999969482422,18.700000762939453,64719200.0 2006-02-01,18.579999923706055,18.6200008392334,18.350000381469727,18.399999618530273,53734600.0 2006-02-02,18.3700008392334,18.75,18.299999237060547,18.459999084472656,40284100.0 2006-02-03,18.149999618530273,18.329999923706055,17.950000762939453,18.290000915527344,71696800.0 2006-02-06,17.829999923706055,18.100000381469727,17.829999923706055,18.030000686645508,51811100.0 2006-02-07,18.09000015258789,18.200000762939453,17.81999969482422,17.84000015258789,78522100.0 2006-02-08,19.399999618530273,19.5,19.110000610351562,19.270000457763672,200671700.0 2006-02-09,19.549999237060547,19.979999542236328,19.469999313354492,19.520000457763672,119726500.0 2006-02-10,19.760000228881836,19.8799991607666,19.600000381469727,19.610000610351562,73782500.0 2006-02-13,19.549999237060547,19.850000381469727,19.31999969482422,19.6200008392334,58621900.0 2006-02-14,19.700000762939453,19.860000610351562,19.579999923706055,19.639999389648438,55792800.0 2006-02-15,19.940000534057617,19.959999084472656,19.600000381469727,19.600000381469727,65024300.0 2006-02-16,19.979999542236328,20.0,19.829999923706055,19.90999984741211,46990700.0 2006-02-17,19.860000610351562,19.989999771118164,19.829999923706055,19.940000534057617,35965900.0 2006-02-21,19.579999923706055,19.899999618530273,19.450000762939453,19.709999084472656,47666600.0 2006-02-22,19.670000076293945,19.93000030517578,19.56999969482422,19.56999969482422,57719700.0 2006-02-23,19.719999313354492,19.850000381469727,19.559999465942383,19.6200008392334,48143700.0 2006-02-24,19.850000381469727,19.90999984741211,19.68000030517578,19.700000762939453,37444900.0 2006-02-27,19.969999313354492,20.0,19.829999923706055,19.850000381469727,55854400.0 2006-02-28,20.239999771118164,20.399999618530273,19.860000610351562,19.959999084472656,137099800.0 2006-03-01,21.059999465942383,21.1200008392334,20.34000015258789,20.3799991607666,160237700.0 2006-03-02,20.8799991607666,21.059999465942383,20.700000762939453,20.93000030517578,69236400.0 2006-03-03,21.040000915527344,21.329999923706055,20.65999984741211,20.700000762939453,76428600.0 2006-03-06,21.049999237060547,21.479999542236328,20.8799991607666,20.969999313354492,85155100.0 2006-03-07,20.8700008392334,20.979999542236328,20.68000030517578,20.93000030517578,47523100.0 2006-03-08,20.860000610351562,20.989999771118164,20.68000030517578,20.709999084472656,54435200.0 2006-03-09,20.440000534057617,20.90999984741211,20.440000534057617,20.899999618530273,45597800.0 2006-03-10,20.81999969482422,20.8799991607666,20.31999969482422,20.530000686645508,48463600.0 2006-03-13,20.860000610351562,21.149999618530273,20.809999465942383,20.8700008392334,46526400.0 2006-03-14,21.25,21.25,20.770000457763672,20.81999969482422,54956400.0 2006-03-15,21.440000534057617,21.5,21.15999984741211,21.190000534057617,48514600.0 2006-03-16,21.25,21.690000534057617,21.239999771118164,21.489999771118164,55426200.0 2006-03-17,21.6200008392334,21.68000030517578,21.149999618530273,21.440000534057617,62104500.0 2006-03-20,21.68000030517578,21.739999771118164,21.43000030517578,21.6200008392334,34525500.0 2006-03-21,21.40999984741211,21.850000381469727,21.280000686645508,21.40999984741211,49443400.0 2006-03-22,21.420000076293945,21.5,21.229999542236328,21.239999771118164,35794900.0 2006-03-23,21.40999984741211,21.489999771118164,21.209999084472656,21.290000915527344,37038000.0 2006-03-24,21.360000610351562,21.5,21.239999771118164,21.34000015258789,34047900.0 2006-03-27,21.690000534057617,21.850000381469727,21.25,21.290000915527344,53091400.0 2006-03-28,21.329999923706055,21.899999618530273,21.309999465942383,21.610000610351562,54353600.0 2006-03-29,21.56999969482422,21.8799991607666,21.280000686645508,21.399999618530273,58304500.0 2006-03-30,21.969999313354492,22.0,21.549999237060547,21.600000381469727,54944600.0 2006-03-31,21.670000076293945,22.0,21.670000076293945,21.950000762939453,54881800.0 2006-04-03,21.59000015258789,21.979999542236328,21.59000015258789,21.850000381469727,46689300.0 2006-04-04,21.559999465942383,21.700000762939453,21.399999618530273,21.530000686645508,43116400.0 2006-04-05,21.690000534057617,21.940000534057617,21.59000015258789,21.59000015258789,38695200.0 2006-04-06,21.18000030517578,21.649999618530273,21.110000610351562,21.600000381469727,71000400.0 2006-04-07,20.809999465942383,21.389999389648438,20.780000686645508,21.18000030517578,44277000.0 2006-04-10,20.989999771118164,21.149999618530273,20.770000457763672,20.799999237060547,31086300.0 2006-04-11,21.030000686645508,21.149999618530273,20.700000762939453,20.979999542236328,45602900.0 2006-04-12,21.020000457763672,21.209999084472656,20.8799991607666,20.940000534057617,30588600.0 2006-04-13,21.18000030517578,21.5,20.989999771118164,20.989999771118164,38597300.0 2006-04-17,20.860000610351562,21.3700008392334,20.729999542236328,21.149999618530273,34077500.0 2006-04-18,21.469999313354492,21.5,20.729999542236328,21.010000228881836,50499000.0 2006-04-19,21.260000228881836,21.450000762939453,21.09000015258789,21.399999618530273,29180000.0 2006-04-20,21.030000686645508,21.469999313354492,20.920000076293945,21.139999389648438,36842900.0 2006-04-21,20.68000030517578,21.139999389648438,20.489999771118164,21.0,43420200.0 2006-04-24,20.290000915527344,20.649999618530273,20.280000686645508,20.56999969482422,48504400.0 2006-04-25,20.469999313354492,20.559999465942383,20.200000762939453,20.3799991607666,46101900.0 2006-04-26,20.729999542236328,20.8799991607666,20.399999618530273,20.510000228881836,47199800.0 2006-04-27,20.979999542236328,21.229999542236328,20.520000457763672,20.579999923706055,46851000.0 2006-04-28,20.950000762939453,21.299999237060547,20.770000457763672,21.0,42941100.0 2006-05-01,20.959999084472656,21.399999618530273,20.90999984741211,21.020000457763672,45526500.0 2006-05-02,21.389999389648438,21.75,21.110000610351562,21.1299991607666,46465100.0 2006-05-03,21.489999771118164,21.649999618530273,21.31999969482422,21.6299991607666,34829200.0 2006-05-04,21.860000610351562,21.899999618530273,21.5,21.520000457763672,49635800.0 2006-05-05,21.75,22.0,21.5,21.889999389648438,50528200.0 2006-05-08,21.760000228881836,21.889999389648438,21.56999969482422,21.649999618530273,47325000.0 2006-05-09,21.68000030517578,21.799999237060547,21.40999984741211,21.700000762939453,79280500.0 2006-05-10,20.75,21.989999771118164,20.690000534057617,21.360000610351562,92672100.0 2006-05-11,20.049999237060547,20.65999984741211,19.959999084472656,20.6299991607666,84840100.0 2006-05-12,20.34000015258789,20.75,20.100000381469727,20.15999984741211,71805000.0 2006-05-15,20.559999465942383,20.6200008392334,19.5,20.3799991607666,53730600.0 2006-05-16,20.209999084472656,20.540000915527344,20.149999618530273,20.489999771118164,55404400.0 2006-05-17,20.18000030517578,20.350000381469727,19.959999084472656,19.989999771118164,60254600.0 2006-05-18,20.290000915527344,20.600000381469727,20.15999984741211,20.170000076293945,63571800.0 2006-05-19,20.8700008392334,20.940000534057617,20.31999969482422,20.399999618530273,77038300.0 2006-05-22,20.600000381469727,20.889999389648438,20.5,20.6200008392334,55276800.0 2006-05-23,20.3700008392334,20.93000030517578,20.3700008392334,20.6200008392334,51067400.0 2006-05-24,20.489999771118164,20.729999542236328,20.139999389648438,20.399999618530273,55182000.0 2006-05-25,20.520000457763672,20.75,20.280000686645508,20.610000610351562,41344000.0 2006-05-26,20.309999465942383,20.56999969482422,20.190000534057617,20.540000915527344,37759600.0 2006-05-30,19.770000457763672,20.229999542236328,19.770000457763672,20.200000762939453,45863200.0 2006-05-31,19.68000030517578,20.030000686645508,19.510000228881836,19.809999465942383,56955900.0 2006-06-01,20.5,20.5,19.670000076293945,19.68000030517578,53313500.0 2006-06-02,20.440000534057617,20.799999237060547,20.350000381469727,20.600000381469727,43053400.0 2006-06-05,19.8799991607666,20.3700008392334,19.8799991607666,20.350000381469727,36223900.0 2006-06-06,20.170000076293945,20.360000610351562,19.889999389648438,19.920000076293945,53468500.0 2006-06-07,19.90999984741211,20.270000457763672,19.899999618530273,20.260000228881836,40723000.0 2006-06-08,19.889999389648438,20.079999923706055,19.40999984741211,19.760000228881836,71683800.0 2006-06-09,19.969999313354492,20.239999771118164,19.829999923706055,19.899999618530273,39833700.0 2006-06-12,19.479999542236328,20.0,19.479999542236328,19.950000762939453,30463800.0 2006-06-13,19.360000610351562,19.6200008392334,19.309999465942383,19.389999389648438,47899800.0 2006-06-14,19.610000610351562,19.760000228881836,19.360000610351562,19.399999618530273,40552900.0 2006-06-15,20.219999313354492,20.229999542236328,19.65999984741211,19.670000076293945,44788100.0 2006-06-16,19.979999542236328,20.219999313354492,19.899999618530273,20.170000076293945,41165300.0 2006-06-19,19.81999969482422,20.149999618530273,19.709999084472656,20.010000228881836,32760800.0 2006-06-20,19.729999542236328,20.049999237060547,19.639999389648438,19.75,28931100.0 2006-06-21,20.06999969482422,20.420000076293945,19.760000228881836,19.760000228881836,48813100.0 2006-06-22,19.690000534057617,20.229999542236328,19.540000915527344,20.1299991607666,41353700.0 2006-06-23,19.610000610351562,19.90999984741211,19.549999237060547,19.610000610351562,27523400.0 2006-06-26,19.600000381469727,19.700000762939453,19.489999771118164,19.559999465942383,21107200.0 2006-06-27,19.299999237060547,19.780000686645508,19.270000457763672,19.6299991607666,36313200.0 2006-06-28,19.3799991607666,19.440000534057617,19.079999923706055,19.309999465942383,35188100.0 2006-06-29,19.90999984741211,20.0,19.309999465942383,19.43000030517578,43745100.0 2006-06-30,19.530000686645508,20.030000686645508,19.520000457763672,20.010000228881836,52846800.0 2006-07-03,20.0,20.110000610351562,19.68000030517578,19.780000686645508,21909100.0 2006-07-05,19.600000381469727,19.969999313354492,19.469999313354492,19.81999969482422,30709600.0 2006-07-06,19.6299991607666,19.81999969482422,19.489999771118164,19.6200008392334,33579600.0 2006-07-07,19.389999389648438,19.6200008392334,19.219999313354492,19.5,33777800.0 2006-07-10,18.969999313354492,19.540000915527344,18.81999969482422,19.479999542236328,39284000.0 2006-07-11,18.690000534057617,18.8700008392334,18.360000610351562,18.81999969482422,74690400.0 2006-07-12,18.260000228881836,18.65999984741211,18.200000762939453,18.59000015258789,37847600.0 2006-07-13,18.020000457763672,18.420000076293945,17.8799991607666,18.100000381469727,50040000.0 2006-07-14,17.940000534057617,18.219999313354492,17.770000457763672,18.020000457763672,39858300.0 2006-07-17,17.969999313354492,18.270000457763672,17.860000610351562,17.969999313354492,42147100.0 2006-07-18,17.8799991607666,18.170000076293945,17.510000228881836,18.030000686645508,48048900.0 2006-07-19,18.0,18.43000030517578,17.790000915527344,17.889999389648438,68719700.0 2006-07-20,17.8799991607666,18.09000015258789,17.610000610351562,18.06999969482422,61521400.0 2006-07-21,17.459999084472656,17.850000381469727,17.450000762939453,17.799999237060547,55748300.0 2006-07-24,17.950000762939453,18.020000457763672,17.549999237060547,17.68000030517578,44061300.0 2006-07-25,18.06999969482422,18.200000762939453,17.719999313354492,17.989999771118164,33636900.0 2006-07-26,17.940000534057617,18.18000030517578,17.860000610351562,17.979999542236328,33595300.0 2006-07-27,17.690000534057617,18.1200008392334,17.600000381469727,18.059999465942383,33205100.0 2006-07-28,18.079999923706055,18.079999923706055,17.790000915527344,17.84000015258789,37831900.0 2006-07-31,17.8799991607666,18.360000610351562,17.850000381469727,17.989999771118164,49167000.0 2006-08-01,17.479999542236328,17.8700008392334,17.479999542236328,17.850000381469727,41097500.0 2006-08-02,17.479999542236328,17.690000534057617,17.280000686645508,17.56999969482422,57824900.0 2006-08-03,17.559999465942383,17.639999389648438,17.149999618530273,17.31999969482422,58640200.0 2006-08-04,17.239999771118164,17.65999984741211,17.100000381469727,17.649999618530273,66834600.0 2006-08-07,17.40999984741211,17.59000015258789,17.190000534057617,17.280000686645508,34420000.0 2006-08-08,17.290000915527344,17.649999618530273,17.149999618530273,17.639999389648438,87925000.0 2006-08-09,19.780000686645508,19.950000762939453,19.350000381469727,19.40999984741211,221606700.0 2006-08-10,19.559999465942383,19.780000686645508,19.31999969482422,19.600000381469727,52250700.0 2006-08-11,19.540000915527344,19.729999542236328,19.3700008392334,19.510000228881836,42210200.0 2006-08-14,20.09000015258789,20.219999313354492,19.770000457763672,19.8799991607666,63896400.0 2006-08-15,20.649999618530273,20.850000381469727,20.290000915527344,20.450000762939453,72488900.0 2006-08-16,21.100000381469727,21.139999389648438,20.59000015258789,20.799999237060547,65318300.0 2006-08-17,20.850000381469727,21.139999389648438,20.719999313354492,20.989999771118164,43863800.0 2006-08-18,20.860000610351562,20.899999618530273,20.469999313354492,20.81999969482422,35119900.0 2006-08-21,20.90999984741211,21.0,20.56999969482422,20.610000610351562,29109700.0 2006-08-22,21.239999771118164,21.34000015258789,20.84000015258789,20.899999618530273,52518200.0 2006-08-23,21.049999237060547,21.329999923706055,20.829999923706055,21.200000762939453,36645300.0 2006-08-24,21.09000015258789,21.420000076293945,20.969999313354492,21.309999465942383,36280600.0 2006-08-25,21.049999237060547,21.270000457763672,20.959999084472656,21.030000686645508,28999000.0 2006-08-28,21.40999984741211,21.479999542236328,20.889999389648438,20.959999084472656,35100000.0 2006-08-29,21.68000030517578,21.690000534057617,21.190000534057617,21.34000015258789,43576400.0 2006-08-30,21.670000076293945,21.75,21.5,21.639999389648438,36124700.0 2006-08-31,21.989999771118164,22.149999618530273,21.649999618530273,21.649999618530273,85353600.0 2006-09-01,22.270000457763672,22.350000381469727,21.850000381469727,22.049999237060547,67306400.0 2006-09-05,22.09000015258789,22.270000457763672,22.020000457763672,22.1299991607666,65441800.0 2006-09-06,21.690000534057617,22.290000915527344,21.600000381469727,21.790000915527344,65590200.0 2006-09-07,21.540000915527344,21.799999237060547,21.18000030517578,21.530000686645508,56149900.0 2006-09-08,21.75,21.760000228881836,21.31999969482422,21.639999389648438,33303700.0 2006-09-11,21.959999084472656,22.139999389648438,21.520000457763672,21.559999465942383,42629300.0 2006-09-12,22.649999618530273,22.649999618530273,21.889999389648438,21.969999313354492,66017500.0 2006-09-13,22.649999618530273,22.889999389648438,22.549999237060547,22.6200008392334,43514200.0 2006-09-14,22.700000762939453,22.780000686645508,22.540000915527344,22.549999237060547,40386800.0 2006-09-15,22.719999313354492,23.280000686645508,22.600000381469727,22.860000610351562,62763500.0 2006-09-18,22.84000015258789,23.0,22.670000076293945,22.770000457763672,47057700.0 2006-09-19,22.760000228881836,22.979999542236328,22.440000534057617,22.799999237060547,55677100.0 2006-09-20,23.270000457763672,23.34000015258789,22.829999923706055,22.950000762939453,76481300.0 2006-09-21,23.010000228881836,23.469999313354492,22.940000534057617,23.350000381469727,56254600.0 2006-09-22,22.8799991607666,23.040000915527344,22.56999969482422,22.850000381469727,45428100.0 2006-09-25,23.229999542236328,23.25,22.670000076293945,22.969999313354492,40179800.0 2006-09-26,23.5,23.5,23.0,23.1299991607666,56462000.0 2006-09-27,23.350000381469727,23.479999542236328,23.1200008392334,23.309999465942383,37352300.0 2006-09-28,23.479999542236328,23.5,23.1200008392334,23.229999542236328,40084600.0 2006-09-29,22.979999542236328,23.530000686645508,22.959999084472656,23.440000534057617,38149200.0 2006-10-02,22.979999542236328,23.239999771118164,22.959999084472656,23.049999237060547,33241700.0 2006-10-03,23.40999984741211,23.489999771118164,22.799999237060547,22.8700008392334,38231300.0 2006-10-04,23.93000030517578,23.979999542236328,23.260000228881836,23.280000686645508,56151300.0 2006-10-05,23.899999618530273,24.0,23.739999771118164,23.90999984741211,51196400.0 2006-10-06,24.09000015258789,24.200000762939453,23.739999771118164,23.790000915527344,48906000.0 2006-10-09,24.309999465942383,24.399999618530273,24.1200008392334,24.25,37616400.0 2006-10-10,24.329999923706055,24.389999389648438,24.0,24.239999771118164,40784600.0 2006-10-11,24.399999618530273,24.549999237060547,24.170000076293945,24.209999084472656,40331200.0 2006-10-12,24.450000762939453,24.530000686645508,24.1200008392334,24.399999618530273,41497200.0 2006-10-13,24.530000686645508,24.6200008392334,24.360000610351562,24.399999618530273,35911400.0 2006-10-16,24.59000015258789,24.780000686645508,24.549999237060547,24.639999389648438,39460700.0 2006-10-17,24.479999542236328,24.559999465942383,24.1200008392334,24.450000762939453,41022800.0 2006-10-18,24.18000030517578,24.639999389648438,24.100000381469727,24.43000030517578,36313200.0 2006-10-19,24.15999984741211,24.239999771118164,23.729999542236328,24.010000228881836,48336400.0 2006-10-20,24.549999237060547,24.579999923706055,23.950000762939453,24.200000762939453,48070200.0 2006-10-23,24.43000030517578,24.639999389648438,24.270000457763672,24.450000762939453,48564000.0 2006-10-24,24.34000015258789,24.540000915527344,24.15999984741211,24.3700008392334,29854800.0 2006-10-25,24.290000915527344,24.420000076293945,24.09000015258789,24.229999542236328,38940300.0 2006-10-26,24.190000534057617,24.360000610351562,23.959999084472656,24.34000015258789,34273600.0 2006-10-27,23.719999313354492,24.190000534057617,23.6299991607666,24.110000610351562,43007600.0 2006-10-30,23.899999618530273,24.030000686645508,23.270000457763672,23.520000457763672,43630700.0 2006-10-31,24.1299991607666,24.389999389648438,24.020000457763672,24.15999984741211,45209900.0 2006-11-01,24.100000381469727,24.450000762939453,23.950000762939453,24.34000015258789,50207200.0 2006-11-02,24.049999237060547,24.139999389648438,23.899999618530273,23.979999542236328,38778500.0 2006-11-03,23.770000457763672,24.030000686645508,23.559999465942383,24.010000228881836,39342200.0 2006-11-06,24.68000030517578,24.850000381469727,24.1200008392334,24.139999389648438,74537100.0 2006-11-07,24.84000015258789,25.010000228881836,24.56999969482422,24.81999969482422,76090900.0 2006-11-08,25.100000381469727,25.389999389648438,24.5,24.670000076293945,124079100.0 2006-11-09,26.709999084472656,27.440000534057617,26.649999618530273,27.440000534057617,198731600.0 2006-11-10,26.739999771118164,26.979999542236328,26.559999465942383,26.670000076293945,59171800.0 2006-11-13,26.68000030517578,26.799999237060547,26.520000457763672,26.75,49334500.0 2006-11-14,26.639999389648438,26.739999771118164,26.40999984741211,26.700000762939453,48229900.0 2006-11-15,26.600000381469727,26.75,26.5,26.6200008392334,47325100.0 2006-11-16,27.149999618530273,27.31999969482422,26.729999542236328,26.75,65702600.0 2006-11-17,26.93000030517578,27.059999465942383,26.790000915527344,26.989999771118164,44484400.0 2006-11-20,27.110000610351562,27.139999389648438,26.719999313354492,26.979999542236328,42390600.0 2006-11-21,26.799999237060547,27.18000030517578,26.729999542236328,27.170000076293945,45030100.0 2006-11-22,26.90999984741211,26.989999771118164,26.75,26.93000030517578,27148000.0 2006-11-24,26.84000015258789,26.8799991607666,26.239999771118164,26.700000762939453,13474600.0 2006-11-27,25.799999237060547,26.889999389648438,25.729999542236328,26.760000228881836,63803200.0 2006-11-28,27.030000686645508,27.1299991607666,25.59000015258789,25.6200008392334,108606500.0 2006-11-29,27.079999923706055,27.299999237060547,26.899999618530273,27.049999237060547,68137400.0 2006-11-30,26.90999984741211,27.049999237060547,26.799999237060547,27.020000457763672,45935300.0 2006-12-01,26.690000534057617,27.079999923706055,26.450000762939453,26.950000762939453,47014700.0 2006-12-04,27.25,27.56999969482422,26.860000610351562,26.940000534057617,68450100.0 2006-12-05,27.040000915527344,27.440000534057617,27.0,27.399999618530273,43080300.0 2006-12-06,27.09000015258789,27.270000457763672,26.950000762939453,27.1200008392334,34092600.0 2006-12-07,26.8799991607666,27.299999237060547,26.8799991607666,27.200000762939453,31417900.0 2006-12-08,26.979999542236328,27.149999618530273,26.75,26.8799991607666,29495600.0 2006-12-11,27.110000610351562,27.479999542236328,26.850000381469727,26.899999618530273,43035200.0 2006-12-12,27.079999923706055,27.399999618530273,26.760000228881836,27.1200008392334,43065500.0 2006-12-13,27.25,27.350000381469727,26.93000030517578,27.34000015258789,43170100.0 2006-12-14,27.309999465942383,27.440000534057617,27.18000030517578,27.219999313354492,39441600.0 2006-12-15,27.559999465942383,27.770000457763672,27.329999923706055,27.43000030517578,66987100.0 2006-12-18,27.610000610351562,27.959999084472656,27.43000030517578,27.600000381469727,46255800.0 2006-12-19,27.6299991607666,27.760000228881836,27.299999237060547,27.469999313354492,38603100.0 2006-12-20,27.389999389648438,27.700000762939453,27.3799991607666,27.68000030517578,31825400.0 2006-12-21,27.290000915527344,27.600000381469727,27.219999313354492,27.5,32398900.0 2006-12-22,26.93000030517578,27.420000076293945,26.93000030517578,27.34000015258789,27400500.0 2006-12-26,27.190000534057617,27.329999923706055,26.850000381469727,27.040000915527344,18185700.0 2006-12-27,27.299999237060547,27.5,26.829999923706055,27.299999237060547,25675600.0 2006-12-28,27.420000076293945,27.579999923706055,27.25,27.290000915527344,34817800.0 2006-12-29,27.329999923706055,27.6299991607666,27.290000915527344,27.329999923706055,27125900.0 2007-01-03,27.729999542236328,27.979999542236328,27.329999923706055,27.459999084472656,64226000.0 2007-01-04,28.459999084472656,28.489999771118164,27.540000915527344,27.68000030517578,73012100.0 2007-01-05,28.469999313354492,28.56999969482422,28.049999237060547,28.440000534057617,62647800.0 2007-01-08,28.6299991607666,28.739999771118164,28.31999969482422,28.540000915527344,47936500.0 2007-01-09,28.469999313354492,28.75,28.309999465942383,28.719999313354492,50488300.0 2007-01-10,28.68000030517578,28.729999542236328,28.209999084472656,28.270000457763672,50632400.0 2007-01-11,28.690000534057617,28.989999771118164,28.610000610351562,28.770000457763672,54602200.0 2007-01-12,28.920000076293945,28.969999313354492,28.450000762939453,28.540000915527344,54588000.0 2007-01-16,28.040000915527344,28.59000015258789,28.0,28.59000015258789,75551500.0 2007-01-17,26.979999542236328,28.0,26.889999389648438,27.860000610351562,108858000.0 2007-01-18,26.450000762939453,27.149999618530273,26.270000457763672,27.1299991607666,80498300.0 2007-01-19,26.700000762939453,26.850000381469727,26.420000076293945,26.450000762939453,62266800.0 2007-01-22,26.530000686645508,26.799999237060547,26.149999618530273,26.75,69421400.0 2007-01-23,26.040000915527344,26.719999313354492,26.030000686645508,26.3700008392334,67695900.0 2007-01-24,26.889999389648438,26.950000762939453,26.190000534057617,26.229999542236328,63817000.0 2007-01-25,26.219999313354492,26.950000762939453,26.15999984741211,26.93000030517578,55317400.0 2007-01-26,26.350000381469727,26.540000915527344,25.760000228881836,26.15999984741211,64449600.0 2007-01-29,26.209999084472656,26.469999313354492,26.0,26.290000915527344,51536100.0 2007-01-30,26.25,26.34000015258789,26.030000686645508,26.290000915527344,45030400.0 2007-01-31,26.6200008392334,26.809999465942383,26.049999237060547,26.190000534057617,60517900.0 2007-02-01,26.59000015258789,26.989999771118164,26.360000610351562,26.670000076293945,55597200.0 2007-02-02,27.139999389648438,27.18000030517578,26.600000381469727,26.90999984741211,59427500.0 2007-02-05,27.510000228881836,27.670000076293945,27.229999542236328,27.420000076293945,61115800.0 2007-02-06,27.280000686645508,27.780000686645508,27.1200008392334,27.75,105179400.0 2007-02-07,28.09000015258789,28.850000381469727,28.079999923706055,28.6200008392334,128470500.0 2007-02-08,28.139999389648438,28.350000381469727,27.799999237060547,27.899999618530273,55285200.0 2007-02-09,27.709999084472656,28.149999618530273,27.479999542236328,28.059999465942383,50559800.0 2007-02-12,27.540000915527344,27.75,27.420000076293945,27.6200008392334,39247500.0 2007-02-13,27.18000030517578,27.729999542236328,27.010000228881836,27.65999984741211,59367700.0 2007-02-14,27.459999084472656,27.649999618530273,27.149999618530273,27.260000228881836,48659900.0 2007-02-15,27.559999465942383,27.809999465942383,27.450000762939453,27.59000015258789,36506000.0 2007-02-16,27.520000457763672,27.549999237060547,27.360000610351562,27.479999542236328,34920100.0 2007-02-20,27.65999984741211,28.0,27.280000686645508,27.559999465942383,40816100.0 2007-02-21,27.3799991607666,27.610000610351562,27.299999237060547,27.31999969482422,35555600.0 2007-02-22,27.399999618530273,27.610000610351562,27.219999313354492,27.520000457763672,40347700.0 2007-02-23,27.510000228881836,27.670000076293945,27.350000381469727,27.350000381469727,40647000.0 2007-02-26,27.239999771118164,27.700000762939453,27.020000457763672,27.639999389648438,37742200.0 2007-02-27,25.709999084472656,26.950000762939453,25.440000534057617,26.75,78613400.0 2007-02-28,25.940000534057617,26.25,25.75,25.799999237060547,63725500.0 2007-03-01,25.850000381469727,26.25,25.06999969482422,25.399999618530273,70349100.0 2007-03-02,25.299999237060547,25.969999313354492,25.149999618530273,25.690000534057617,68604200.0 2007-03-05,25.459999084472656,25.75,24.81999969482422,25.020000457763672,60022300.0 2007-03-06,25.959999084472656,26.06999969482422,25.700000762939453,25.790000915527344,51801300.0 2007-03-07,25.8700008392334,26.1200008392334,25.579999923706055,25.90999984741211,65487300.0 2007-03-08,26.149999618530273,26.43000030517578,26.06999969482422,26.170000076293945,43868500.0 2007-03-09,26.079999923706055,26.489999771118164,25.940000534057617,26.420000076293945,39302700.0 2007-03-12,26.170000076293945,26.25,25.889999389648438,25.979999542236328,29173700.0 2007-03-13,25.5,26.229999542236328,25.469999313354492,26.0,58047500.0 2007-03-14,25.850000381469727,25.8799991607666,25.260000228881836,25.5,53373200.0 2007-03-15,25.809999465942383,25.93000030517578,25.6200008392334,25.700000762939453,38348800.0 2007-03-16,25.989999771118164,26.06999969482422,25.729999542236328,25.790000915527344,49897100.0 2007-03-19,26.299999237060547,26.3700008392334,26.0,26.190000534057617,37540300.0 2007-03-20,26.34000015258789,26.479999542236328,26.100000381469727,26.329999923706055,43996700.0 2007-03-21,26.790000915527344,26.790000915527344,26.059999465942383,26.399999618530273,44297700.0 2007-03-22,26.3700008392334,26.790000915527344,26.360000610351562,26.760000228881836,37075400.0 2007-03-23,26.190000534057617,26.579999923706055,26.190000534057617,26.450000762939453,31198200.0 2007-03-26,26.34000015258789,26.350000381469727,25.809999465942383,26.229999542236328,44659700.0 2007-03-27,25.93000030517578,26.239999771118164,25.850000381469727,26.149999618530273,39229400.0 2007-03-28,25.700000762939453,27.0,25.56999969482422,25.790000915527344,42165000.0 2007-03-29,25.43000030517578,25.969999313354492,25.15999984741211,25.920000076293945,56818400.0 2007-03-30,25.530000686645508,25.649999618530273,25.110000610351562,25.43000030517578,38922900.0 2007-04-02,25.399999618530273,25.729999542236328,25.309999465942383,25.670000076293945,33519000.0 2007-04-03,25.850000381469727,26.06999969482422,25.440000534057617,25.540000915527344,45485100.0 2007-04-04,26.100000381469727,26.219999313354492,25.8799991607666,25.950000762939453,39936300.0 2007-04-05,26.059999465942383,26.170000076293945,25.899999618530273,26.020000457763672,29372100.0 2007-04-09,26.200000762939453,26.350000381469727,26.110000610351562,26.1200008392334,28169500.0 2007-04-10,25.989999771118164,26.18000030517578,25.780000686645508,26.100000381469727,38575000.0 2007-04-11,25.790000915527344,26.139999389648438,25.639999389648438,25.969999313354492,42709700.0 2007-04-12,25.969999313354492,26.06999969482422,25.6299991607666,25.780000686645508,28071900.0 2007-04-13,26.68000030517578,26.950000762939453,25.639999389648438,25.920000076293945,83160800.0 2007-04-16,26.6200008392334,26.93000030517578,26.479999542236328,26.670000076293945,51863700.0 2007-04-17,26.84000015258789,27.1200008392334,26.559999465942383,26.68000030517578,59262500.0 2007-04-18,26.8700008392334,26.989999771118164,26.5,26.65999984741211,32158000.0 2007-04-19,26.68000030517578,26.75,26.469999313354492,26.59000015258789,29165200.0 2007-04-20,26.989999771118164,27.100000381469727,26.75,27.049999237060547,42547500.0 2007-04-23,26.579999923706055,26.940000534057617,26.5,26.90999984741211,38480700.0 2007-04-24,26.329999923706055,26.65999984741211,26.059999465942383,26.649999618530273,53272500.0 2007-04-25,26.780000686645508,26.8700008392334,26.219999313354492,26.530000686645508,45166800.0 2007-04-26,26.549999237060547,27.15999984741211,26.540000915527344,26.81999969482422,50933500.0 2007-04-27,27.030000686645508,27.049999237060547,26.489999771118164,26.510000228881836,45157900.0 2007-04-30,26.739999771118164,27.200000762939453,26.739999771118164,27.0,50368000.0 2007-05-01,26.860000610351562,27.030000686645508,26.559999465942383,26.8700008392334,46221200.0 2007-05-02,27.670000076293945,27.75,27.020000457763672,27.030000686645508,57237400.0 2007-05-03,27.700000762939453,27.940000534057617,27.559999465942383,27.760000228881836,37016600.0 2007-05-04,27.90999984741211,28.0,27.799999237060547,27.940000534057617,45872300.0 2007-05-07,27.809999465942383,27.969999313354492,27.760000228881836,27.959999084472656,46411700.0 2007-05-08,28.360000610351562,28.479999542236328,27.639999389648438,27.780000686645508,98226500.0 2007-05-09,26.510000228881836,27.09000015258789,26.440000534057617,27.020000457763672,151576700.0 2007-05-10,26.290000915527344,26.770000457763672,26.260000228881836,26.3700008392334,59524200.0 2007-05-11,26.6299991607666,26.649999618530273,26.350000381469727,26.440000534057617,39094200.0 2007-05-14,26.290000915527344,26.649999618530273,26.1200008392334,26.6200008392334,50552200.0 2007-05-15,26.1299991607666,26.489999771118164,26.079999923706055,26.360000610351562,43053100.0 2007-05-16,26.479999542236328,26.489999771118164,26.1299991607666,26.299999237060547,38666800.0 2007-05-17,26.280000686645508,26.6200008392334,26.25,26.299999237060547,37058100.0 2007-05-18,26.209999084472656,26.40999984741211,26.15999984741211,26.360000610351562,40781200.0 2007-05-21,26.399999618530273,26.540000915527344,26.190000534057617,26.209999084472656,43044700.0 2007-05-22,26.3700008392334,26.5,26.260000228881836,26.3799991607666,40002600.0 2007-05-23,25.969999313354492,26.43000030517578,25.8799991607666,26.40999984741211,54835900.0 2007-05-24,25.399999618530273,26.059999465942383,25.329999923706055,26.010000228881836,67814900.0 2007-05-25,25.520000457763672,25.68000030517578,25.399999618530273,25.540000915527344,42654600.0 2007-05-29,25.899999618530273,26.0,25.549999237060547,25.59000015258789,39918300.0 2007-05-30,26.389999389648438,26.399999618530273,25.600000381469727,25.690000534057617,55932300.0 2007-05-31,26.920000076293945,26.989999771118164,26.489999771118164,26.739999771118164,76344400.0 2007-06-01,26.860000610351562,27.399999618530273,26.829999923706055,26.950000762939453,47539400.0 2007-06-04,27.010000228881836,27.049999237060547,26.649999618530273,26.719999313354492,32524500.0 2007-06-05,27.200000762939453,27.299999237060547,26.860000610351562,26.860000610351562,59452300.0 2007-06-06,26.600000381469727,27.079999923706055,26.469999313354492,26.979999542236328,42858600.0 2007-06-07,25.850000381469727,26.600000381469727,25.84000015258789,26.450000762939453,68232400.0 2007-06-08,26.479999542236328,26.510000228881836,25.84000015258789,25.8799991607666,47289500.0 2007-06-11,26.31999969482422,26.530000686645508,26.270000457763672,26.290000915527344,24508400.0 2007-06-12,26.059999465942383,26.530000686645508,26.030000686645508,26.1200008392334,49529900.0 2007-06-13,26.530000686645508,26.530000686645508,25.860000610351562,26.219999313354492,43020100.0 2007-06-14,26.829999923706055,26.969999313354492,26.510000228881836,26.530000686645508,39936800.0 2007-06-15,27.389999389648438,27.399999618530273,26.8799991607666,27.040000915527344,74476400.0 2007-06-18,27.209999084472656,27.399999618530273,27.040000915527344,27.389999389648438,45438500.0 2007-06-19,27.299999237060547,27.399999618530273,26.8799991607666,27.100000381469727,42405200.0 2007-06-20,27.200000762939453,27.700000762939453,27.139999389648438,27.3799991607666,62296300.0 2007-06-21,27.31999969482422,27.440000534057617,26.90999984741211,27.18000030517578,50549100.0 2007-06-22,26.920000076293945,27.489999771118164,26.850000381469727,27.170000076293945,53207100.0 2007-06-25,27.030000686645508,27.350000381469727,26.75,26.84000015258789,44086600.0 2007-06-26,27.149999618530273,27.489999771118164,26.989999771118164,27.290000915527344,53507400.0 2007-06-27,27.270000457763672,27.299999237060547,26.850000381469727,26.950000762939453,38389500.0 2007-06-28,27.850000381469727,28.399999618530273,27.56999969482422,27.709999084472656,77966700.0 2007-06-29,27.850000381469727,28.059999465942383,27.649999618530273,27.979999542236328,44996100.0 2007-07-02,27.889999389648438,28.059999465942383,27.790000915527344,28.020000457763672,36955200.0 2007-07-03,28.100000381469727,28.100000381469727,27.809999465942383,27.969999313354492,22459300.0 2007-07-05,28.3700008392334,28.3799991607666,27.940000534057617,28.059999465942383,38774800.0 2007-07-06,28.469999313354492,28.5,28.239999771118164,28.34000015258789,34530200.0 2007-07-09,28.450000762939453,28.5,28.350000381469727,28.43000030517578,33283200.0 2007-07-10,28.309999465942383,28.479999542236328,28.100000381469727,28.18000030517578,39571700.0 2007-07-11,28.760000228881836,28.799999237060547,28.1299991607666,28.139999389648438,42390300.0 2007-07-12,29.799999237060547,29.969999313354492,27.559999465942383,28.889999389648438,91906700.0 2007-07-13,29.889999389648438,29.959999084472656,29.5,29.520000457763672,56273400.0 2007-07-16,29.889999389648438,30.0,29.719999313354492,29.719999313354492,44305500.0 2007-07-17,29.729999542236328,29.979999542236328,29.600000381469727,29.850000381469727,37508500.0 2007-07-18,29.440000534057617,29.549999237060547,28.8799991607666,29.450000762939453,47968900.0 2007-07-19,29.940000534057617,30.0,29.809999465942383,29.850000381469727,53279800.0 2007-07-20,29.59000015258789,29.940000534057617,29.399999618530273,29.940000534057617,45824600.0 2007-07-23,30.260000228881836,30.389999389648438,29.68000030517578,29.729999542236328,63484100.0 2007-07-24,29.760000228881836,30.360000610351562,29.579999923706055,29.950000762939453,69577300.0 2007-07-25,29.90999984741211,30.239999771118164,29.649999618530273,30.0,53082100.0 2007-07-26,29.670000076293945,29.950000762939453,29.079999923706055,29.489999771118164,75708200.0 2007-07-27,28.969999313354492,29.850000381469727,28.940000534057617,29.729999542236328,65845500.0 2007-07-30,29.489999771118164,29.559999465942383,28.6299991607666,29.010000228881836,44467000.0 2007-07-31,28.90999984741211,29.860000610351562,28.90999984741211,29.81999969482422,53750200.0 2007-08-01,29.770000457763672,29.81999969482422,28.75,28.770000457763672,60419600.0 2007-08-02,30.1299991607666,30.209999084472656,29.670000076293945,29.719999313354492,57743600.0 2007-08-03,29.459999084472656,30.1299991607666,29.440000534057617,30.0,51310500.0 2007-08-06,29.5,29.700000762939453,28.899999618530273,29.59000015258789,71355300.0 2007-08-07,29.690000534057617,29.860000610351562,28.93000030517578,29.520000457763672,80731400.0 2007-08-08,31.68000030517578,32.25,31.0,31.1299991607666,193438400.0 2007-08-09,31.399999618530273,32.470001220703125,31.18000030517578,31.200000762939453,102385500.0 2007-08-10,31.389999389648438,31.5,30.84000015258789,31.0,82953500.0 2007-08-13,30.829999923706055,31.600000381469727,30.780000686645508,31.56999969482422,76475600.0 2007-08-14,30.260000228881836,31.170000076293945,30.079999923706055,30.979999542236328,86429500.0 2007-08-15,29.920000076293945,30.739999771118164,29.889999389648438,30.149999618530273,67216700.0 2007-08-16,29.299999237060547,30.049999237060547,28.579999923706055,29.780000686645508,103117900.0 2007-08-17,29.989999771118164,30.459999084472656,29.559999465942383,30.010000228881836,78478700.0 2007-08-20,29.760000228881836,30.309999465942383,29.520000457763672,29.93000030517578,50697300.0 2007-08-21,30.100000381469727,30.299999237060547,29.690000534057617,29.760000228881836,39863000.0 2007-08-22,30.260000228881836,30.469999313354492,29.90999984741211,30.450000762939453,39826300.0 2007-08-23,30.270000457763672,30.6200008392334,30.059999465942383,30.489999771118164,38032000.0 2007-08-24,30.729999542236328,30.75,30.06999969482422,30.200000762939453,33962000.0 2007-08-27,31.100000381469727,31.25,30.510000228881836,30.510000228881836,43417300.0 2007-08-28,30.40999984741211,31.100000381469727,30.389999389648438,30.860000610351562,41973100.0 2007-08-29,31.0,31.020000457763672,30.489999771118164,30.540000915527344,39609200.0 2007-08-30,31.43000030517578,31.969999313354492,30.760000228881836,30.81999969482422,56344200.0 2007-08-31,31.920000076293945,31.979999542236328,31.670000076293945,31.8700008392334,39064400.0 2007-09-04,32.31999969482422,32.5,31.75,31.940000534057617,54173800.0 2007-09-05,32.220001220703125,32.290000915527344,31.920000076293945,32.099998474121094,53359500.0 2007-09-06,31.84000015258789,32.439998626708984,31.729999542236328,32.369998931884766,45735000.0 2007-09-07,31.520000457763672,31.770000457763672,31.09000015258789,31.43000030517578,60757200.0 2007-09-10,31.739999771118164,32.0,31.219999313354492,31.690000534057617,40171900.0 2007-09-11,32.15999984741211,32.16999816894531,31.729999542236328,31.959999084472656,33080800.0 2007-09-12,31.780000686645508,32.119998931884766,31.729999542236328,32.06999969482422,35091700.0 2007-09-13,31.510000228881836,32.040000915527344,31.399999618530273,31.959999084472656,33575600.0 2007-09-14,31.559999465942383,31.690000534057617,31.149999618530273,31.43000030517578,31407400.0 2007-09-17,31.5,31.75,31.25,31.329999923706055,29943700.0 2007-09-18,32.040000915527344,32.040000915527344,31.40999984741211,31.579999923706055,56188700.0 2007-09-19,32.09000015258789,32.47999954223633,32.04999923706055,32.22999954223633,49602000.0 2007-09-20,32.209999084472656,32.38999938964844,31.90999984741211,31.989999771118164,33397100.0 2007-09-21,32.29999923706055,32.560001373291016,32.189998626708984,32.560001373291016,56843000.0 2007-09-24,31.8799991607666,32.43000030517578,31.75,32.220001220703125,41171000.0 2007-09-25,32.439998626708984,32.529998779296875,31.649999618530273,31.75,47893500.0 2007-09-26,32.9900016784668,33.0,32.599998474121094,32.650001525878906,64886200.0 2007-09-27,33.22999954223633,33.290000915527344,32.849998474121094,33.02000045776367,38079100.0 2007-09-28,33.130001068115234,33.380001068115234,32.970001220703125,33.13999938964844,33792100.0 2007-10-01,32.9900016784668,33.33000183105469,32.970001220703125,33.0099983215332,42086900.0 2007-10-02,33.0099983215332,33.130001068115234,32.869998931884766,33.0,31426300.0 2007-10-03,32.45000076293945,32.970001220703125,32.43000030517578,32.900001525878906,37321200.0 2007-10-04,32.150001525878906,32.68000030517578,31.8799991607666,32.59000015258789,50560900.0 2007-10-05,32.650001525878906,32.810001373291016,32.2599983215332,32.34000015258789,36316300.0 2007-10-08,32.709999084472656,32.900001525878906,32.5099983215332,32.529998779296875,19355200.0 2007-10-09,33.08000183105469,33.09000015258789,32.650001525878906,32.79999923706055,32963800.0 2007-10-10,33.27000045776367,33.5,33.150001525878906,33.38999938964844,36917700.0 2007-10-11,32.79999923706055,33.599998474121094,32.599998474121094,33.380001068115234,45218400.0 2007-10-12,32.91999816894531,33.119998931884766,32.75,32.83000183105469,29083700.0 2007-10-15,32.790000915527344,33.13999938964844,32.5099983215332,32.91999816894531,34711500.0 2007-10-16,32.290000915527344,32.5,31.850000381469727,32.40999984741211,51867400.0 2007-10-17,32.459999084472656,32.7400016784668,31.90999984741211,32.70000076293945,38775000.0 2007-10-18,32.68000030517578,32.93000030517578,32.18000030517578,32.189998626708984,33165700.0 2007-10-19,31.5,32.630001068115234,31.399999618530273,32.619998931884766,60430500.0 2007-10-22,31.3700008392334,31.469999313354492,30.950000762939453,31.100000381469727,41887400.0 2007-10-23,31.540000915527344,31.579999923706055,30.09000015258789,31.350000381469727,50306400.0 2007-10-24,31.260000228881836,31.360000610351562,30.520000457763672,31.170000076293945,48647400.0 2007-10-25,31.18000030517578,31.8799991607666,31.049999237060547,31.3700008392334,41326500.0 2007-10-26,31.899999618530273,32.099998474121094,31.309999465942383,31.809999465942383,42232000.0 2007-10-29,32.40999984741211,32.4900016784668,32.0,32.25,34941700.0 2007-10-30,32.61000061035156,32.95000076293945,32.130001068115234,32.2599983215332,39989100.0 2007-10-31,33.060001373291016,33.189998626708984,32.4900016784668,32.939998626708984,54876500.0 2007-11-01,32.18000030517578,33.25,32.130001068115234,32.84000015258789,49818300.0 2007-11-02,32.5099983215332,32.709999084472656,32.11000061035156,32.400001525878906,53250400.0 2007-11-05,33.08000183105469,33.25,32.380001068115234,32.63999938964844,69607200.0 2007-11-06,34.08000183105469,34.2400016784668,33.40999984741211,33.45000076293945,91068600.0 2007-11-07,32.75,34.09000015258789,32.540000915527344,34.040000915527344,138236000.0 2007-11-08,29.6299991607666,31.09000015258789,29.510000228881836,30.40999984741211,192353700.0 2007-11-09,28.579999923706055,29.280000686645508,28.149999618530273,29.059999465942383,120564300.0 2007-11-12,29.110000610351562,29.790000915527344,28.790000915527344,28.829999923706055,89644700.0 2007-11-13,30.139999389648438,30.149999618530273,29.110000610351562,29.610000610351562,64869800.0 2007-11-14,29.709999084472656,30.440000534057617,29.549999237060547,30.420000076293945,61079800.0 2007-11-15,29.299999237060547,29.68000030517578,29.059999465942383,29.5,59934000.0 2007-11-16,29.940000534057617,30.100000381469727,29.450000762939453,29.850000381469727,53853200.0 2007-11-19,29.43000030517578,29.989999771118164,29.280000686645508,29.760000228881836,43526000.0 2007-11-20,29.040000915527344,29.84000015258789,28.489999771118164,29.440000534057617,63284000.0 2007-11-21,28.25,28.75,28.110000610351562,28.3799991607666,53953700.0 2007-11-23,28.690000534057617,28.780000686645508,28.139999389648438,28.440000534057617,22126300.0 2007-11-26,27.5,28.790000915527344,27.420000076293945,28.760000228881836,84568600.0 2007-11-27,27.489999771118164,27.979999542236328,26.920000076293945,27.6299991607666,70141600.0 2007-11-28,28.049999237060547,28.440000534057617,27.799999237060547,27.899999618530273,71609300.0 2007-11-29,28.149999618530273,28.280000686645508,27.790000915527344,27.809999465942383,42602000.0 2007-11-30,28.020000457763672,28.40999984741211,27.68000030517578,28.399999618530273,65641700.0 2007-12-03,27.56999969482422,28.239999771118164,27.530000686645508,28.0,52984900.0 2007-12-04,26.959999084472656,27.5,26.81999969482422,27.459999084472656,71486400.0 2007-12-05,27.479999542236328,27.809999465942383,27.1200008392334,27.440000534057617,66642200.0 2007-12-06,27.790000915527344,27.950000762939453,27.5,27.649999618530273,53056600.0 2007-12-07,27.450000762939453,28.030000686645508,27.440000534057617,27.979999542236328,56313400.0 2007-12-10,27.65999984741211,28.0,27.420000076293945,27.68000030517578,58231300.0 2007-12-11,28.020000457763672,28.989999771118164,27.799999237060547,27.81999969482422,90163900.0 2007-12-12,28.799999237060547,29.440000534057617,28.3700008392334,28.920000076293945,86656700.0 2007-12-13,29.059999465942383,29.540000915527344,28.81999969482422,28.8799991607666,55224800.0 2007-12-14,28.649999618530273,29.639999389648438,28.510000228881836,28.989999771118164,53644700.0 2007-12-17,27.950000762939453,28.649999618530273,27.920000076293945,28.59000015258789,43977000.0 2007-12-18,28.149999618530273,28.469999313354492,27.579999923706055,28.139999389648438,49890100.0 2007-12-19,28.190000534057617,28.5,27.969999313354492,28.139999389648438,33411700.0 2007-12-20,28.280000686645508,28.6200008392334,28.15999984741211,28.600000381469727,47296000.0 2007-12-21,28.600000381469727,29.0,28.420000076293945,28.65999984741211,69126500.0 2007-12-24,28.719999313354492,28.950000762939453,28.6200008392334,28.68000030517578,16474100.0 2007-12-26,28.3799991607666,28.690000534057617,28.200000762939453,28.649999618530273,35458200.0 2007-12-27,27.790000915527344,28.3799991607666,27.68000030517578,28.15999984741211,46568900.0 2007-12-28,27.559999465942383,28.200000762939453,27.229999542236328,27.950000762939453,46861200.0 2007-12-31,27.06999969482422,27.5,27.0,27.25,60736600.0 2008-01-02,26.540000915527344,27.299999237060547,26.209999084472656,27.0,64338900.0 2008-01-03,26.75,27.020000457763672,26.299999237060547,26.399999618530273,50360100.0 2008-01-04,26.1200008392334,26.93000030517578,26.010000228881836,26.3700008392334,56897400.0 2008-01-07,26.1299991607666,26.3799991607666,25.68000030517578,26.100000381469727,54431100.0 2008-01-08,25.43000030517578,26.790000915527344,25.420000076293945,26.360000610351562,61248800.0 2008-01-09,26.239999771118164,26.299999237060547,25.530000686645508,25.59000015258789,66475800.0 2008-01-10,26.239999771118164,26.450000762939453,25.799999237060547,26.059999465942383,55332800.0 2008-01-11,25.8700008392334,26.25,25.649999618530273,25.959999084472656,51454300.0 2008-01-14,26.290000915527344,26.670000076293945,26.200000762939453,26.610000610351562,53665300.0 2008-01-15,25.850000381469727,26.190000534057617,25.0,26.1200008392334,51610500.0 2008-01-16,25.149999618530273,25.610000610351562,24.790000915527344,25.600000381469727,90232500.0 2008-01-17,24.329999923706055,25.31999969482422,23.979999542236328,25.139999389648438,110043400.0 2008-01-18,24.299999237060547,25.149999618530273,24.059999465942383,24.229999542236328,93409400.0 2008-01-22,23.479999542236328,24.049999237060547,22.309999465942383,22.389999389648438,108777800.0 2008-01-23,24.030000686645508,24.43000030517578,22.299999237060547,22.56999969482422,114430200.0 2008-01-24,25.110000610351562,25.15999984741211,24.110000610351562,24.139999389648438,69193200.0 2008-01-25,24.200000762939453,26.09000015258789,24.100000381469727,26.049999237060547,79692000.0 2008-01-28,24.100000381469727,24.65999984741211,23.799999237060547,24.290000915527344,60515200.0 2008-01-29,24.059999465942383,24.299999237060547,23.690000534057617,24.270000457763672,72069100.0 2008-01-30,24.360000610351562,24.93000030517578,23.809999465942383,23.989999771118164,62098300.0 2008-01-31,24.5,24.700000762939453,23.889999389648438,23.979999542236328,76312400.0 2008-02-01,24.940000534057617,25.1299991607666,24.0,24.6200008392334,57669700.0 2008-02-04,23.81999969482422,25.049999237060547,23.6200008392334,25.040000915527344,92153900.0 2008-02-05,23.260000228881836,23.690000534057617,23.219999313354492,23.510000228881836,95795900.0 2008-02-06,23.079999923706055,24.020000457763672,23.059999465942383,23.43000030517578,141691700.0 2008-02-07,23.3799991607666,23.43000030517578,21.770000457763672,21.850000381469727,248433600.0 2008-02-08,23.540000915527344,23.75,23.170000076293945,23.260000228881836,95339000.0 2008-02-11,23.520000457763672,23.700000762939453,23.299999237060547,23.649999618530273,69005100.0 2008-02-12,23.43000030517578,24.0,23.25,23.670000076293945,56712600.0 2008-02-13,24.059999465942383,24.200000762939453,23.520000457763672,23.6200008392334,65013700.0 2008-02-14,23.530000686645508,24.09000015258789,23.479999542236328,24.020000457763672,56133600.0 2008-02-15,23.299999237060547,23.559999465942383,23.209999084472656,23.3799991607666,53314900.0 2008-02-19,22.8799991607666,23.690000534057617,22.780000686645508,23.559999465942383,72073700.0 2008-02-20,23.200000762939453,23.329999923706055,22.709999084472656,22.780000686645508,50297500.0 2008-02-21,23.190000534057617,23.989999771118164,23.09000015258789,23.809999465942383,64586300.0 2008-02-22,23.600000381469727,23.600000381469727,22.899999618530273,23.459999084472656,53739200.0 2008-02-25,23.799999237060547,23.889999389648438,23.190000534057617,23.520000457763672,57042500.0 2008-02-26,24.06999969482422,24.229999542236328,23.690000534057617,23.799999237060547,60932500.0 2008-02-27,24.950000762939453,25.149999618530273,23.829999923706055,23.920000076293945,88232300.0 2008-02-28,24.65999984741211,25.010000228881836,24.549999237060547,24.719999313354492,69469600.0 2008-02-29,24.389999389648438,24.770000457763672,24.280000686645508,24.299999237060547,72410000.0 2008-03-03,24.399999618530273,24.559999465942383,24.139999389648438,24.350000381469727,52575700.0 2008-03-04,24.290000915527344,24.479999542236328,23.739999771118164,24.09000015258789,96705100.0 2008-03-05,24.270000457763672,24.56999969482422,24.049999237060547,24.459999084472656,75778600.0 2008-03-06,23.940000534057617,24.399999618530273,23.920000076293945,24.31999969482422,71804000.0 2008-03-07,24.110000610351562,24.700000762939453,23.780000686645508,23.899999618530273,70314500.0 2008-03-10,23.989999771118164,24.489999771118164,23.989999771118164,24.1200008392334,48167600.0 2008-03-11,25.149999618530273,25.15999984741211,24.43000030517578,24.549999237060547,66505800.0 2008-03-12,25.139999389648438,25.600000381469727,25.0,25.170000076293945,56995700.0 2008-03-13,24.950000762939453,25.1200008392334,24.399999618530273,24.84000015258789,76975400.0 2008-03-14,24.31999969482422,25.139999389648438,24.040000915527344,25.049999237060547,74151500.0 2008-03-17,24.290000915527344,24.690000534057617,23.540000915527344,23.59000015258789,66377000.0 2008-03-18,25.579999923706055,25.610000610351562,24.6299991607666,24.690000534057617,70995800.0 2008-03-19,24.469999313354492,25.579999923706055,24.459999084472656,25.469999313354492,63988600.0 2008-03-20,24.770000457763672,24.93000030517578,24.329999923706055,24.600000381469727,70930100.0 2008-03-24,25.639999389648438,25.989999771118164,24.899999618530273,24.920000076293945,55003000.0 2008-03-25,25.75,25.8799991607666,25.3700008392334,25.729999542236328,46113300.0 2008-03-26,24.780000686645508,25.43000030517578,24.549999237060547,25.299999237060547,79022700.0 2008-03-27,24.18000030517578,24.760000228881836,24.1200008392334,24.6299991607666,56566600.0 2008-03-28,24.079999923706055,24.579999923706055,24.0,24.280000686645508,46496900.0 2008-03-31,24.09000015258789,24.40999984741211,23.959999084472656,24.079999923706055,51471000.0 2008-04-01,24.979999542236328,25.010000228881836,24.3799991607666,24.520000457763672,53248300.0 2008-04-02,24.959999084472656,25.549999237060547,24.790000915527344,25.040000915527344,51506700.0 2008-04-03,24.229999542236328,24.399999618530273,24.010000228881836,24.09000015258789,62492700.0 2008-04-04,24.389999389648438,24.81999969482422,24.059999465942383,24.360000610351562,48348200.0 2008-04-07,23.940000534057617,24.579999923706055,23.8700008392334,24.559999465942383,54633000.0 2008-04-08,23.959999084472656,24.15999984741211,23.75,23.81999969482422,47070500.0 2008-04-09,23.530000686645508,24.139999389648438,23.34000015258789,23.950000762939453,60616600.0 2008-04-10,24.040000915527344,24.209999084472656,23.360000610351562,23.75,62580400.0 2008-04-11,23.3799991607666,23.780000686645508,23.350000381469727,23.649999618530273,49719600.0 2008-04-14,23.309999465942383,23.59000015258789,23.149999618530273,23.280000686645508,31406800.0 2008-04-15,23.110000610351562,23.469999313354492,22.90999984741211,23.40999984741211,48232600.0 2008-04-16,23.829999923706055,24.0,23.329999923706055,23.459999084472656,51221100.0 2008-04-17,23.889999389648438,24.010000228881836,23.579999923706055,23.989999771118164,38298000.0 2008-04-18,24.510000228881836,24.799999237060547,24.209999084472656,24.530000686645508,55199500.0 2008-04-21,24.889999389648438,25.0,24.260000228881836,24.350000381469727,43041200.0 2008-04-22,24.920000076293945,24.959999084472656,24.549999237060547,24.729999542236328,46747400.0 2008-04-23,25.440000534057617,25.559999465942383,25.15999984741211,25.360000610351562,51028600.0 2008-04-24,26.030000686645508,26.290000915527344,25.280000686645508,25.559999465942383,53911400.0 2008-04-25,25.600000381469727,26.1299991607666,25.100000381469727,26.110000610351562,53423700.0 2008-04-28,25.350000381469727,25.760000228881836,25.299999237060547,25.639999389648438,33970100.0 2008-04-29,25.510000228881836,25.81999969482422,25.25,25.260000228881836,37925900.0 2008-04-30,25.639999389648438,25.969999313354492,25.510000228881836,25.690000534057617,52347900.0 2008-05-01,26.670000076293945,26.8700008392334,25.5,25.639999389648438,71473800.0 2008-05-02,26.75,27.0,26.420000076293945,26.969999313354492,67180700.0 2008-05-05,26.280000686645508,26.709999084472656,26.149999618530273,26.459999084472656,62446500.0 2008-05-06,26.329999923706055,26.489999771118164,25.780000686645508,26.049999237060547,91592600.0 2008-05-07,25.780000686645508,27.0,25.649999618530273,26.25,91389100.0 2008-05-08,25.700000762939453,26.0,25.299999237060547,25.989999771118164,48304900.0 2008-05-09,25.489999771118164,25.639999389648438,25.260000228881836,25.399999618530273,38450700.0 2008-05-12,25.84000015258789,25.8700008392334,25.399999618530273,25.450000762939453,38118800.0 2008-05-13,25.889999389648438,26.049999237060547,25.649999618530273,25.860000610351562,36010200.0 2008-05-14,25.75,26.34000015258789,25.719999313354492,26.0,49857100.0 2008-05-15,26.5,26.559999465942383,25.639999389648438,25.68000030517578,55903300.0 2008-05-16,26.510000228881836,26.649999618530273,26.030000686645508,26.530000686645508,58111500.0 2008-05-19,26.3700008392334,26.899999618530273,26.149999618530273,26.510000228881836,41593800.0 2008-05-20,25.850000381469727,26.459999084472656,25.65999984741211,26.1299991607666,41092200.0 2008-05-21,25.3700008392334,26.1200008392334,25.15999984741211,25.850000381469727,42877500.0 2008-05-22,25.579999923706055,25.799999237060547,25.190000534057617,25.360000610351562,35030500.0 2008-05-23,25.100000381469727,25.43000030517578,24.899999618530273,25.399999618530273,41651800.0 2008-05-27,25.59000015258789,25.690000534057617,25.040000915527344,25.059999465942383,37305100.0 2008-05-28,25.540000915527344,26.040000915527344,25.31999969482422,26.010000228881836,45669300.0 2008-05-29,26.209999084472656,26.350000381469727,25.520000457763672,25.579999923706055,58347100.0 2008-05-30,26.719999313354492,26.920000076293945,26.1299991607666,26.149999618530273,61435900.0 2008-06-02,26.350000381469727,26.81999969482422,26.239999771118164,26.719999313354492,58968400.0 2008-06-03,26.34000015258789,26.799999237060547,26.219999313354492,26.350000381469727,46730200.0 2008-06-04,26.760000228881836,26.979999542236328,26.209999084472656,26.219999313354492,60375400.0 2008-06-05,27.540000915527344,27.719999313354492,26.75,26.760000228881836,78093300.0 2008-06-06,26.540000915527344,27.450000762939453,26.5,27.31999969482422,68881400.0 2008-06-09,26.43000030517578,26.739999771118164,26.030000686645508,26.719999313354492,44900700.0 2008-06-10,26.360000610351562,26.579999923706055,26.079999923706055,26.170000076293945,37626000.0 2008-06-11,25.649999618530273,26.43000030517578,25.520000457763672,26.350000381469727,53184200.0 2008-06-12,25.959999084472656,26.31999969482422,25.639999389648438,25.940000534057617,43925000.0 2008-06-13,26.3700008392334,26.700000762939453,25.90999984741211,26.239999771118164,48472500.0 2008-06-16,26.270000457763672,26.440000534057617,25.969999313354492,26.170000076293945,31552600.0 2008-06-17,25.969999313354492,26.6299991607666,25.90999984741211,26.360000610351562,38641200.0 2008-06-18,25.280000686645508,25.889999389648438,25.229999542236328,25.790000915527344,49941600.0 2008-06-19,25.520000457763672,25.739999771118164,24.809999465942383,25.239999771118164,43457600.0 2008-06-20,24.639999389648438,25.360000610351562,24.469999313354492,25.350000381469727,69549800.0 2008-06-23,24.549999237060547,24.989999771118164,24.389999389648438,24.829999923706055,44814500.0 2008-06-24,24.479999542236328,24.850000381469727,24.200000762939453,24.329999923706055,35425100.0 2008-06-25,24.700000762939453,25.110000610351562,24.350000381469727,24.540000915527344,44127100.0 2008-06-26,23.81999969482422,24.5,23.81999969482422,24.34000015258789,45055500.0 2008-06-27,23.610000610351562,23.8700008392334,23.3700008392334,23.75,50427500.0 2008-06-30,23.260000228881836,23.729999542236328,23.15999984741211,23.469999313354492,48836500.0 2008-07-01,23.149999618530273,23.399999618530273,22.940000534057617,23.049999237060547,58175600.0 2008-07-02,22.84000015258789,23.190000534057617,22.670000076293945,23.139999389648438,59375500.0 2008-07-03,23.1200008392334,23.350000381469727,22.850000381469727,22.979999542236328,30392100.0 2008-07-07,22.56999969482422,23.389999389648438,22.360000610351562,23.229999542236328,70623500.0 2008-07-08,22.8799991607666,22.899999618530273,22.420000076293945,22.579999923706055,54262700.0 2008-07-09,21.579999923706055,22.360000610351562,21.540000915527344,22.219999313354492,99429100.0 2008-07-10,22.1299991607666,22.18000030517578,21.510000228881836,21.579999923706055,67876000.0 2008-07-11,21.81999969482422,22.1299991607666,21.540000915527344,21.81999969482422,62739700.0 2008-07-14,21.299999237060547,22.1299991607666,21.1299991607666,22.020000457763672,52449600.0 2008-07-15,21.040000915527344,21.43000030517578,20.719999313354492,21.040000915527344,63839600.0 2008-07-16,21.100000381469727,21.329999923706055,20.559999465942383,20.700000762939453,63701400.0 2008-07-17,21.520000457763672,21.8799991607666,20.93000030517578,21.350000381469727,65111400.0 2008-07-18,21.65999984741211,21.81999969482422,21.25,21.469999313354492,52355300.0 2008-07-21,21.84000015258789,22.389999389648438,21.739999771118164,21.799999237060547,44836000.0 2008-07-22,21.899999618530273,21.940000534057617,21.459999084472656,21.600000381469727,54680100.0 2008-07-23,22.170000076293945,22.610000610351562,21.799999237060547,21.969999313354492,47143600.0 2008-07-24,21.760000228881836,22.059999465942383,21.690000534057617,22.040000915527344,46135200.0 2008-07-25,22.43000030517578,22.579999923706055,21.93000030517578,22.329999923706055,63683300.0 2008-07-28,21.979999542236328,22.809999465942383,21.940000534057617,22.31999969482422,43036900.0 2008-07-29,22.420000076293945,22.520000457763672,22.06999969482422,22.190000534057617,43082500.0 2008-07-30,22.170000076293945,22.690000534057617,21.799999237060547,22.600000381469727,52642900.0 2008-07-31,21.989999771118164,22.600000381469727,21.979999542236328,22.059999465942383,56591900.0 2008-08-01,21.989999771118164,22.350000381469727,21.670000076293945,22.200000762939453,43571000.0 2008-08-04,21.989999771118164,22.170000076293945,21.719999313354492,22.049999237060547,50009300.0 2008-08-05,22.649999618530273,22.649999618530273,22.020000457763672,22.260000228881836,77008500.0 2008-08-06,23.93000030517578,24.25,23.459999084472656,23.940000534057617,121768900.0 2008-08-07,23.579999923706055,24.309999465942383,23.440000534057617,23.690000534057617,86359400.0 2008-08-08,24.25,24.440000534057617,23.700000762939453,23.75,53695400.0 2008-08-11,24.6200008392334,24.84000015258789,24.139999389648438,24.170000076293945,43335700.0 2008-08-12,24.5,24.780000686645508,24.350000381469727,24.68000030517578,41152800.0 2008-08-13,24.309999465942383,24.5,24.010000228881836,24.389999389648438,35201000.0 2008-08-14,24.670000076293945,24.860000610351562,24.1200008392334,24.15999984741211,37541600.0 2008-08-15,24.90999984741211,25.25,24.68000030517578,24.75,45293700.0 2008-08-18,24.489999771118164,25.079999923706055,24.270000457763672,24.950000762939453,31878100.0 2008-08-19,24.239999771118164,24.510000228881836,24.06999969482422,24.290000915527344,26808300.0 2008-08-20,24.229999542236328,24.479999542236328,24.010000228881836,24.34000015258789,32032700.0 2008-08-21,24.229999542236328,24.34000015258789,23.8700008392334,24.049999237060547,23700500.0 2008-08-22,24.709999084472656,24.81999969482422,24.280000686645508,24.3799991607666,28201600.0 2008-08-25,24.209999084472656,24.729999542236328,24.110000610351562,24.5,28319500.0 2008-08-26,24.110000610351562,24.34000015258789,23.8799991607666,24.290000915527344,31379300.0 2008-08-27,24.3700008392334,24.59000015258789,24.149999618530273,24.239999771118164,28380300.0 2008-08-28,24.65999984741211,24.780000686645508,24.40999984741211,24.479999542236328,28525000.0 2008-08-29,24.049999237060547,24.350000381469727,23.90999984741211,24.350000381469727,33139500.0 2008-09-02,23.75,24.5,23.549999237060547,24.350000381469727,46603000.0 2008-09-03,23.309999465942383,23.739999771118164,23.149999618530273,23.739999771118164,44588000.0 2008-09-04,22.280000686645508,22.799999237060547,22.15999984741211,22.790000915527344,64083100.0 2008-09-05,22.260000228881836,22.670000076293945,22.06999969482422,22.09000015258789,46163100.0 2008-09-08,23.3700008392334,23.440000534057617,22.43000030517578,22.780000686645508,66139800.0 2008-09-09,22.969999313354492,23.579999923706055,22.90999984741211,23.420000076293945,71096300.0 2008-09-10,22.989999771118164,23.31999969482422,22.969999313354492,23.229999542236328,38934800.0 2008-09-11,23.049999237060547,23.059999465942383,22.389999389648438,22.68000030517578,46188400.0 2008-09-12,23.459999084472656,23.59000015258789,22.610000610351562,22.8700008392334,50770000.0 2008-09-15,22.3799991607666,23.329999923706055,22.360000610351562,22.610000610351562,55857400.0 2008-09-16,22.799999237060547,23.139999389648438,21.739999771118164,21.799999237060547,81074300.0 2008-09-17,21.799999237060547,23.040000915527344,21.770000457763672,22.489999771118164,69539100.0 2008-09-18,22.799999237060547,23.25,21.850000381469727,22.239999771118164,83355900.0 2008-09-19,24.290000915527344,24.299999237060547,24.290000915527344,24.290000915527344,922900.0 2008-09-22,23.110000610351562,24.200000762939453,23.040000915527344,23.899999618530273,52677200.0 2008-09-23,22.729999542236328,23.5,22.65999984741211,23.309999465942383,46356500.0 2008-09-24,22.799999237060547,23.209999084472656,22.579999923706055,22.81999969482422,43060600.0 2008-09-25,23.479999542236328,23.899999618530273,22.950000762939453,23.059999465942383,57642000.0 2008-09-26,23.81999969482422,24.0,22.8700008392334,22.920000076293945,59235700.0 2008-09-29,21.790000915527344,23.540000915527344,21.43000030517578,23.290000915527344,86481900.0 2008-09-30,22.559999465942383,22.610000610351562,21.84000015258789,22.25,60991400.0 2008-10-01,21.950000762939453,22.440000534057617,21.75,22.25,52085000.0 2008-10-02,21.200000762939453,21.989999771118164,21.049999237060547,21.950000762939453,61925200.0 2008-10-03,21.25,22.399999618530273,21.1299991607666,21.139999389648438,73504000.0 2008-10-06,20.459999084472656,20.969999313354492,19.309999465942383,20.389999389648438,105324200.0 2008-10-07,18.84000015258789,20.90999984741211,18.75,20.56999969482422,104679700.0 2008-10-08,18.34000015258789,19.600000381469727,17.799999237060547,18.020000457763672,130018800.0 2008-10-09,17.190000534057617,18.889999389648438,16.940000534057617,18.829999923706055,99112600.0 2008-10-10,17.229999542236328,18.219999313354492,16.290000915527344,16.489999771118164,137032200.0 2008-10-13,19.270000457763672,19.299999237060547,17.799999237060547,18.270000457763672,72700100.0 2008-10-14,18.540000915527344,20.149999618530273,18.030000686645508,19.90999984741211,86420900.0 2008-10-15,16.56999969482422,18.209999084472656,16.5,18.170000076293945,94666400.0 2008-10-16,17.75,17.75,16.200000762939453,16.719999313354492,104415000.0 2008-10-17,17.90999984741211,19.549999237060547,16.93000030517578,17.31999969482422,83475500.0 2008-10-20,18.959999084472656,19.010000228881836,17.809999465942383,18.350000381469727,66688900.0 2008-10-21,17.860000610351562,18.889999389648438,17.75,18.700000762939453,75117600.0 2008-10-22,17.40999984741211,17.84000015258789,16.809999465942383,17.34000015258789,75828000.0 2008-10-23,17.239999771118164,17.8799991607666,16.459999084472656,17.25,85364300.0 2008-10-24,16.309999465942383,16.93000030517578,15.899999618530273,16.079999923706055,88646000.0 2008-10-27,16.09000015258789,17.190000534057617,16.020000457763672,16.09000015258789,65715900.0 2008-10-28,18.309999465942383,18.350000381469727,16.450000762939453,16.760000228881836,88690300.0 2008-10-29,17.8700008392334,18.700000762939453,17.600000381469727,17.969999313354492,72619800.0 2008-10-30,17.790000915527344,18.31999969482422,17.5,18.290000915527344,67607100.0 2008-10-31,17.770000457763672,17.979999542236328,17.31999969482422,17.790000915527344,82517500.0 2008-11-03,17.200000762939453,17.700000762939453,17.0,17.68000030517578,56927000.0 2008-11-04,18.329999923706055,18.459999084472656,17.3700008392334,17.59000015258789,79952200.0 2008-11-05,17.389999389648438,18.299999237060547,17.290000915527344,18.049999237060547,91260100.0 2008-11-06,16.940000534057617,17.479999542236328,16.670000076293945,16.690000534057617,122484300.0 2008-11-07,17.579999923706055,17.729999542236328,17.1299991607666,17.18000030517578,64669200.0 2008-11-10,17.56999969482422,17.979999542236328,17.100000381469727,17.950000762939453,47597100.0 2008-11-11,17.18000030517578,17.450000762939453,16.940000534057617,17.3799991607666,49766000.0 2008-11-12,16.549999237060547,17.030000686645508,16.5,16.84000015258789,52608100.0 2008-11-13,17.260000228881836,17.299999237060547,15.600000381469727,16.3700008392334,90296200.0 2008-11-14,16.6200008392334,17.43000030517578,16.329999923706055,16.889999389648438,68825700.0 2008-11-17,16.209999084472656,16.809999465942383,16.110000610351562,16.469999313354492,47052200.0 2008-11-18,16.450000762939453,16.459999084472656,15.579999923706055,16.350000381469727,69149800.0 2008-11-19,15.079999923706055,16.229999542236328,15.0,16.18000030517578,72602300.0 2008-11-20,14.470000267028809,16.229999542236328,14.430000305175781,15.0,119455700.0 2008-11-21,15.170000076293945,15.300000190734863,14.199999809265137,14.8100004196167,104235300.0 2008-11-24,16.399999618530273,16.459999084472656,15.279999732971191,15.4399995803833,79847400.0 2008-11-25,15.420000076293945,16.489999771118164,15.279999732971191,16.489999771118164,82904500.0 2008-11-26,16.389999389648438,16.489999771118164,15.170000076293945,15.199999809265137,54903300.0 2008-11-28,16.540000915527344,16.549999237060547,16.15999984741211,16.190000534057617,22344900.0 2008-12-01,14.960000038146973,16.170000076293945,14.930000305175781,16.15999984741211,62915800.0 2008-12-02,15.319999694824219,15.390000343322754,14.75,15.170000076293945,65674100.0 2008-12-03,16.010000228881836,16.030000686645508,14.859999656677246,14.90999984741211,69603400.0 2008-12-04,15.329999923706055,16.09000015258789,15.020000457763672,15.649999618530273,59171400.0 2008-12-05,15.9399995803833,16.100000381469727,14.720000267028809,15.15999984741211,67565800.0 2008-12-08,17.25,17.450000762939453,16.450000762939453,16.5,82284800.0 2008-12-09,17.15999984741211,17.93000030517578,16.75,16.90999984741211,67340200.0 2008-12-10,17.329999923706055,17.760000228881836,17.079999923706055,17.299999237060547,50807000.0 2008-12-11,16.90999984741211,17.639999389648438,16.829999923706055,17.1299991607666,56266400.0 2008-12-12,16.989999771118164,17.190000534057617,16.510000228881836,16.530000686645508,47006400.0 2008-12-15,16.84000015258789,17.020000457763672,16.510000228881836,16.8799991607666,40172200.0 2008-12-16,17.420000076293945,17.450000762939453,16.690000534057617,17.040000915527344,77761400.0 2008-12-17,16.84000015258789,17.34000015258789,16.709999084472656,17.170000076293945,62795800.0 2008-12-18,16.65999984741211,16.90999984741211,16.440000534057617,16.8700008392334,52399400.0 2008-12-19,16.639999389648438,16.950000762939453,16.600000381469727,16.639999389648438,62204500.0 2008-12-22,16.3700008392334,16.709999084472656,15.989999771118164,16.610000610351562,38808800.0 2008-12-23,16.239999771118164,16.649999618530273,16.06999969482422,16.420000076293945,30390900.0 2008-12-24,16.350000381469727,16.43000030517578,16.209999084472656,16.25,11592100.0 2008-12-26,16.270000457763672,16.420000076293945,16.09000015258789,16.360000610351562,15163400.0 2008-12-29,16.010000228881836,16.25,15.729999542236328,16.15999984741211,33239800.0 2008-12-30,16.229999542236328,16.25,15.9399995803833,16.040000915527344,31088100.0 2008-12-31,16.299999237060547,16.549999237060547,16.1200008392334,16.18000030517578,37513700.0 2009-01-02,16.959999084472656,17.0,16.25,16.40999984741211,40980600.0 2009-01-05,17.110000610351562,17.299999237060547,16.75,16.850000381469727,45480200.0 2009-01-06,17.790000915527344,17.979999542236328,17.260000228881836,17.329999923706055,58256600.0 2009-01-07,17.31999969482422,17.579999923706055,17.110000610351562,17.3700008392334,50246600.0 2009-01-08,17.540000915527344,17.56999969482422,17.0,17.229999542236328,46484600.0 2009-01-09,16.700000762939453,17.260000228881836,16.610000610351562,17.239999771118164,68118900.0 2009-01-12,16.399999618530273,16.780000686645508,16.030000686645508,16.68000030517578,54927700.0 2009-01-13,16.450000762939453,16.540000915527344,16.110000610351562,16.290000915527344,51933800.0 2009-01-14,15.739999771118164,16.219999313354492,15.600000381469727,16.100000381469727,50111800.0 2009-01-15,15.8100004196167,15.949999809265137,15.1899995803833,15.619999885559082,61814500.0 2009-01-16,15.819999694824219,16.329999923706055,15.5,16.219999313354492,66930700.0 2009-01-20,15.010000228881836,15.930000305175781,15.010000228881836,15.8100004196167,57808600.0 2009-01-21,15.699999809265137,15.760000228881836,15.050000190734863,15.319999694824219,56231900.0 2009-01-22,15.369999885559082,15.59000015258789,15.0,15.380000114440918,56676100.0 2009-01-23,15.890000343322754,16.020000457763672,15.0,15.039999961853027,56556900.0 2009-01-26,16.299999237060547,16.5,15.779999732971191,15.850000381469727,44634800.0 2009-01-27,16.729999542236328,17.0,16.290000915527344,16.43000030517578,50346800.0 2009-01-28,16.8799991607666,17.190000534057617,16.690000534057617,17.059999465942383,60146800.0 2009-01-29,15.930000305175781,16.700000762939453,15.800000190734863,16.700000762939453,53220800.0 2009-01-30,14.970000267028809,16.09000015258789,14.90999984741211,15.90999984741211,75292400.0 2009-02-02,15.3100004196167,15.460000038146973,14.829999923706055,14.859999656677246,55290500.0 2009-02-03,15.619999885559082,15.75,15.010000228881836,15.479999542236328,65932300.0 2009-02-04,15.84000015258789,16.15999984741211,15.380000114440918,15.720000267028809,95781900.0 2009-02-05,16.350000381469727,16.649999618530273,15.449999809265137,15.539999961853027,115564600.0 2009-02-06,17.040000915527344,17.09000015258789,16.209999084472656,16.420000076293945,62910000.0 2009-02-09,16.850000381469727,17.049999237060547,16.6200008392334,16.989999771118164,37624300.0 2009-02-10,16.049999237060547,16.93000030517578,15.920000076293945,16.59000015258789,69149100.0 2009-02-11,16.170000076293945,16.270000457763672,15.850000381469727,16.18000030517578,46279800.0 2009-02-12,16.200000762939453,16.219999313354492,15.630000114440918,15.970000267028809,57645800.0 2009-02-13,16.100000381469727,16.459999084472656,15.949999809265137,16.200000762939453,43639500.0 2009-02-17,15.289999961853027,15.760000228881836,15.279999732971191,15.680000305175781,47981100.0 2009-02-18,15.369999885559082,15.729999542236328,15.149999618530273,15.449999809265137,40630400.0 2009-02-19,15.039999961853027,15.520000457763672,15.010000228881836,15.460000038146973,42978400.0 2009-02-20,15.079999923706055,15.34000015258789,14.880000114440918,14.960000038146973,59376600.0 2009-02-23,14.359999656677246,15.350000381469727,14.3100004196167,15.199999809265137,51687900.0 2009-02-24,14.989999771118164,15.050000190734863,14.380000114440918,14.390000343322754,55486800.0 2009-02-25,14.770000457763672,15.130000114440918,14.369999885559082,14.920000076293945,56278900.0 2009-02-26,14.489999771118164,15.210000038146973,14.489999771118164,15.050000190734863,51007600.0 2009-02-27,14.569999694824219,14.819999694824219,14.300000190734863,14.300000190734863,76734300.0 2009-03-02,14.319999694824219,14.779999732971191,14.270000457763672,14.329999923706055,59924500.0 2009-03-03,14.390000343322754,14.729999542236328,14.359999656677246,14.489999771118164,62320000.0 2009-03-04,15.25,15.520000457763672,14.630000114440918,14.640000343322754,69574200.0 2009-03-05,14.550000190734863,15.09000015258789,14.510000228881836,14.9399995803833,67034500.0 2009-03-06,14.180000305175781,14.930000305175781,13.979999542236328,14.579999923706055,113692300.0 2009-03-09,13.619999885559082,14.430000305175781,13.609999656677246,14.0,78274900.0 2009-03-10,14.640000343322754,14.789999961853027,13.920000076293945,14.039999961853027,71743300.0 2009-03-11,15.020000457763672,15.199999809265137,14.520000457763672,14.789999961853027,55002400.0 2009-03-12,15.510000228881836,15.510000228881836,14.770000457763672,15.0,49609300.0 2009-03-13,15.510000228881836,15.6899995803833,15.25,15.460000038146973,43118900.0 2009-03-16,15.449999809265137,15.880000114440918,15.350000381469727,15.789999961853027,50265100.0 2009-03-17,16.139999389648438,16.149999618530273,15.569999694824219,15.720000267028809,52090300.0 2009-03-18,16.5,16.940000534057617,16.020000457763672,16.030000686645508,85018400.0 2009-03-19,16.229999542236328,16.68000030517578,16.059999465942383,16.68000030517578,56670100.0 2009-03-20,15.90999984741211,16.56999969482422,15.75,16.3700008392334,66078200.0 2009-03-23,16.979999542236328,17.0,15.899999618530273,16.309999465942383,64333300.0 2009-03-24,16.68000030517578,17.040000915527344,16.579999923706055,16.700000762939453,44592600.0 2009-03-25,16.56999969482422,17.049999237060547,16.280000686645508,16.5,64202300.0 2009-03-26,17.309999465942383,17.389999389648438,16.760000228881836,16.799999237060547,58048800.0 2009-03-27,16.950000762939453,17.170000076293945,16.850000381469727,17.0,37833600.0 2009-03-30,16.309999465942383,16.56999969482422,16.079999923706055,16.56999969482422,45060500.0 2009-03-31,16.770000457763672,17.010000228881836,16.3700008392334,16.530000686645508,59050200.0 2009-04-01,17.459999084472656,17.540000915527344,16.299999237060547,16.510000228881836,73415300.0 2009-04-02,18.139999389648438,18.610000610351562,17.790000915527344,17.829999923706055,88337600.0 2009-04-03,18.15999984741211,18.540000915527344,17.950000762939453,18.299999237060547,59472600.0 2009-04-06,17.530000686645508,17.639999389648438,17.06999969482422,17.559999465942383,63355500.0 2009-04-07,16.850000381469727,17.25,16.579999923706055,17.200000762939453,59902600.0 2009-04-08,17.1299991607666,17.329999923706055,16.940000534057617,17.290000915527344,45389100.0 2009-04-09,17.81999969482422,18.079999923706055,17.579999923706055,17.670000076293945,53094200.0 2009-04-13,17.889999389648438,18.049999237060547,17.760000228881836,17.850000381469727,33965000.0 2009-04-14,17.93000030517578,18.18000030517578,17.610000610351562,17.799999237060547,42813500.0 2009-04-15,17.559999465942383,18.0,17.34000015258789,17.75,51890600.0 2009-04-16,18.079999923706055,18.18000030517578,17.649999618530273,17.81999969482422,51379800.0 2009-04-17,17.989999771118164,18.170000076293945,17.829999923706055,18.100000381469727,55983700.0 2009-04-20,17.309999465942383,17.790000915527344,17.200000762939453,17.709999084472656,55165100.0 2009-04-21,17.690000534057617,17.790000915527344,17.139999389648438,17.200000762939453,45749000.0 2009-04-22,17.440000534057617,18.020000457763672,17.43000030517578,17.450000762939453,54728000.0 2009-04-23,17.6200008392334,17.639999389648438,17.1299991607666,17.520000457763672,44000300.0 2009-04-24,18.420000076293945,18.5,17.969999313354492,18.1200008392334,55664900.0 2009-04-27,18.3700008392334,18.59000015258789,18.010000228881836,18.100000381469727,42312900.0 2009-04-28,18.670000076293945,18.959999084472656,18.149999618530273,18.299999237060547,47820200.0 2009-04-29,19.25,19.530000686645508,18.729999542236328,18.829999923706055,48496600.0 2009-04-30,19.31999969482422,19.93000030517578,19.100000381469727,19.690000534057617,60350800.0 2009-05-01,19.579999923706055,19.780000686645508,19.059999465942383,19.239999771118164,40337500.0 2009-05-04,19.5,19.8700008392334,19.260000228881836,19.81999969482422,63902300.0 2009-05-05,19.6299991607666,19.6299991607666,19.280000686645508,19.5,46373400.0 2009-05-06,19.610000610351562,19.850000381469727,19.030000686645508,19.760000228881836,93198900.0 2009-05-07,18.950000762939453,20.0,18.600000381469727,20.0,92373300.0 2009-05-08,18.729999542236328,19.219999313354492,18.549999237060547,19.0,65443000.0 2009-05-11,18.610000610351562,18.829999923706055,18.270000457763672,18.450000762939453,44319000.0 2009-05-12,18.719999313354492,18.81999969482422,18.549999237060547,18.670000076293945,39761800.0 2009-05-13,18.049999237060547,18.600000381469727,18.030000686645508,18.489999771118164,50715000.0 2009-05-14,18.09000015258789,18.290000915527344,18.049999237060547,18.06999969482422,43080700.0 2009-05-15,17.920000076293945,18.209999084472656,17.770000457763672,18.139999389648438,72110100.0 2009-05-18,18.719999313354492,18.809999465942383,18.059999465942383,18.139999389648438,67489600.0 2009-05-19,18.8799991607666,19.350000381469727,18.639999389648438,18.709999084472656,53818200.0 2009-05-20,18.600000381469727,19.059999465942383,18.459999084472656,19.020000457763672,49031000.0 2009-05-21,18.100000381469727,18.5,17.850000381469727,18.43000030517578,63308400.0 2009-05-22,17.899999618530273,18.149999618530273,17.65999984741211,18.09000015258789,33243700.0 2009-05-26,18.489999771118164,18.670000076293945,17.610000610351562,17.65999984741211,48659800.0 2009-05-27,18.219999313354492,18.709999084472656,18.110000610351562,18.40999984741211,40013400.0 2009-05-28,18.510000228881836,18.65999984741211,18.059999465942383,18.350000381469727,53071000.0 2009-05-29,18.5,18.600000381469727,18.09000015258789,18.540000915527344,61032200.0 2009-06-01,19.5,19.770000457763672,19.010000228881836,19.149999618530273,103321500.0 2009-06-02,19.610000610351562,19.860000610351562,19.40999984741211,19.56999969482422,53783700.0 2009-06-03,19.360000610351562,19.610000610351562,19.100000381469727,19.549999237060547,55115000.0 2009-06-04,19.670000076293945,19.809999465942383,19.299999237060547,19.459999084472656,40586000.0 2009-06-05,19.8700008392334,20.020000457763672,19.520000457763672,19.940000534057617,86043900.0 2009-06-08,19.8700008392334,20.059999465942383,19.530000686645508,19.739999771118164,42855000.0 2009-06-09,20.079999923706055,20.200000762939453,19.68000030517578,19.950000762939453,49764200.0 2009-06-10,19.950000762939453,20.239999771118164,19.600000381469727,20.190000534057617,58386500.0 2009-06-11,20.100000381469727,20.350000381469727,19.899999618530273,19.93000030517578,44781700.0 2009-06-12,19.90999984741211,20.0,19.6299991607666,19.93000030517578,41365200.0 2009-06-15,19.360000610351562,19.700000762939453,19.100000381469727,19.68000030517578,47976000.0 2009-06-16,19.079999923706055,19.479999542236328,19.030000686645508,19.420000076293945,45359200.0 2009-06-17,19.200000762939453,19.489999771118164,18.969999313354492,19.040000915527344,48812300.0 2009-06-18,18.989999771118164,19.290000915527344,18.920000076293945,19.229999542236328,37563900.0 2009-06-19,18.920000076293945,19.200000762939453,18.799999237060547,19.18000030517578,71703600.0 2009-06-22,18.40999984741211,18.799999237060547,18.350000381469727,18.75,46178100.0 2009-06-23,18.56999969482422,18.709999084472656,18.25,18.43000030517578,42673600.0 2009-06-24,18.610000610351562,19.0,18.520000457763672,18.739999771118164,47138200.0 2009-06-25,19.030000686645508,19.190000534057617,18.5,18.59000015258789,43535600.0 2009-06-26,18.90999984741211,19.15999984741211,18.850000381469727,18.920000076293945,47177400.0 2009-06-29,18.989999771118164,19.049999237060547,18.790000915527344,19.0,49234600.0 2009-06-30,18.649999618530273,19.06999969482422,18.530000686645508,18.940000534057617,53792300.0 2009-07-01,18.799999237060547,19.100000381469727,18.760000228881836,18.84000015258789,36650000.0 2009-07-02,18.5,18.729999542236328,18.450000762939453,18.670000076293945,41562600.0 2009-07-06,18.530000686645508,18.700000762939453,18.299999237060547,18.31999969482422,35302300.0 2009-07-07,18.239999771118164,18.6200008392334,18.190000534057617,18.540000915527344,41560400.0 2009-07-08,18.1299991607666,18.329999923706055,17.81999969482422,18.25,53554200.0 2009-07-09,18.170000076293945,18.510000228881836,18.059999465942383,18.270000457763672,52949400.0 2009-07-10,18.34000015258789,18.450000762939453,18.020000457763672,18.079999923706055,46638100.0 2009-07-13,18.56999969482422,18.579999923706055,17.920000076293945,18.40999984741211,62374700.0 2009-07-14,18.729999542236328,18.940000534057617,18.43000030517578,18.43000030517578,46982000.0 2009-07-15,19.809999465942383,19.8799991607666,19.15999984741211,19.31999969482422,87943200.0 2009-07-16,20.1200008392334,20.200000762939453,19.709999084472656,19.739999771118164,57779400.0 2009-07-17,20.510000228881836,20.579999923706055,19.979999542236328,20.18000030517578,69173300.0 2009-07-20,21.149999618530273,21.270000457763672,20.799999237060547,20.81999969482422,78883200.0 2009-07-21,21.59000015258789,21.59000015258789,20.8799991607666,21.270000457763672,72575100.0 2009-07-22,21.450000762939453,21.829999923706055,21.270000457763672,21.440000534057617,52608700.0 2009-07-23,21.899999618530273,22.06999969482422,21.280000686645508,21.440000534057617,62820700.0 2009-07-24,21.8799991607666,21.969999313354492,21.420000076293945,21.479999542236328,40636200.0 2009-07-27,21.84000015258789,21.950000762939453,21.670000076293945,21.850000381469727,31602000.0 2009-07-28,21.93000030517578,21.989999771118164,21.3700008392334,21.6200008392334,40081700.0 2009-07-29,21.719999313354492,21.8700008392334,21.5,21.799999237060547,33623500.0 2009-07-30,21.979999542236328,22.399999618530273,21.84000015258789,21.979999542236328,52880000.0 2009-07-31,22.010000228881836,22.18000030517578,21.850000381469727,21.940000534057617,41668100.0 2009-08-03,22.56999969482422,22.610000610351562,22.190000534057617,22.209999084472656,61219800.0 2009-08-04,22.440000534057617,22.549999237060547,22.190000534057617,22.450000762939453,55890100.0 2009-08-05,22.170000076293945,22.56999969482422,22.010000228881836,22.549999237060547,79003200.0 2009-08-06,22.309999465942383,22.40999984741211,21.68000030517578,22.040000915527344,83322000.0 2009-08-07,22.190000534057617,22.739999771118164,22.149999618530273,22.489999771118164,46921300.0 2009-08-10,21.639999389648438,22.1200008392334,21.5,21.979999542236328,46634300.0 2009-08-11,21.170000076293945,21.530000686645508,21.059999465942383,21.469999313354492,53601800.0 2009-08-12,21.43000030517578,21.610000610351562,21.18000030517578,21.229999542236328,49469600.0 2009-08-13,21.510000228881836,21.649999618530273,21.34000015258789,21.540000915527344,38927800.0 2009-08-14,21.309999465942383,21.549999237060547,21.0,21.469999313354492,35178700.0 2009-08-17,20.729999542236328,20.959999084472656,20.68000030517578,20.940000534057617,32440200.0 2009-08-18,21.010000228881836,21.149999618530273,20.790000915527344,20.81999969482422,33338700.0 2009-08-19,21.239999771118164,21.440000534057617,20.739999771118164,20.760000228881836,39235200.0 2009-08-20,21.889999389648438,21.959999084472656,21.200000762939453,21.25,55774700.0 2009-08-21,22.190000534057617,22.270000457763672,21.770000457763672,22.079999923706055,56585800.0 2009-08-24,22.059999465942383,22.639999389648438,21.93000030517578,22.219999313354492,52702800.0 2009-08-25,22.0,22.25,21.850000381469727,22.15999984741211,28402400.0 2009-08-26,21.93000030517578,22.0,21.809999465942383,21.90999984741211,33585100.0 2009-08-27,21.8799991607666,21.90999984741211,21.469999313354492,21.670000076293945,30283800.0 2009-08-28,22.0,22.350000381469727,21.799999237060547,22.149999618530273,35945600.0 2009-08-31,21.600000381469727,21.84000015258789,21.510000228881836,21.739999771118164,31405700.0 2009-09-01,21.170000076293945,21.8700008392334,21.079999923706055,21.459999084472656,48752000.0 2009-09-02,21.549999237060547,21.729999542236328,21.06999969482422,21.09000015258789,40254300.0 2009-09-03,21.489999771118164,21.899999618530273,21.34000015258789,21.729999542236328,33833000.0 2009-09-04,21.84000015258789,21.959999084472656,21.399999618530273,21.59000015258789,28951700.0 2009-09-08,21.920000076293945,22.209999084472656,21.790000915527344,22.0,39951400.0 2009-09-09,22.229999542236328,22.520000457763672,21.959999084472656,21.969999313354492,45120800.0 2009-09-10,23.010000228881836,23.049999237060547,22.010000228881836,22.149999618530273,76624200.0 2009-09-11,23.09000015258789,23.1299991607666,22.610000610351562,22.920000076293945,53497100.0 2009-09-14,22.790000915527344,22.989999771118164,22.610000610351562,22.850000381469727,60616000.0 2009-09-15,22.979999542236328,23.190000534057617,22.65999984741211,22.829999923706055,50922100.0 2009-09-16,23.360000610351562,23.450000762939453,23.0,23.06999969482422,53658500.0 2009-09-17,23.389999389648438,23.489999771118164,23.15999984741211,23.219999313354492,40431200.0 2009-09-18,23.399999618530273,23.610000610351562,23.239999771118164,23.5,53795300.0 2009-09-21,23.6299991607666,23.850000381469727,23.18000030517578,23.200000762939453,51075300.0 2009-09-22,23.40999984741211,23.719999313354492,23.299999237060547,23.709999084472656,34927600.0 2009-09-23,22.799999237060547,23.530000686645508,22.75,23.520000457763672,65546000.0 2009-09-24,22.649999618530273,22.989999771118164,22.459999084472656,22.84000015258789,39003000.0 2009-09-25,22.6200008392334,22.920000076293945,22.56999969482422,22.56999969482422,41074700.0 2009-09-28,23.610000610351562,23.8700008392334,23.270000457763672,23.290000915527344,68919000.0 2009-09-29,23.299999237060547,23.739999771118164,23.209999084472656,23.6200008392334,40230500.0 2009-09-30,23.540000915527344,23.790000915527344,22.959999084472656,23.549999237060547,64479300.0 2009-10-01,23.09000015258789,23.579999923706055,23.06999969482422,23.350000381469727,63043900.0 2009-10-02,22.670000076293945,23.079999923706055,22.6200008392334,22.860000610351562,42035100.0 2009-10-05,22.940000534057617,23.110000610351562,22.579999923706055,22.90999984741211,38746900.0 2009-10-06,23.350000381469727,23.56999969482422,23.06999969482422,23.15999984741211,41395900.0 2009-10-07,23.610000610351562,23.780000686645508,23.40999984741211,23.479999542236328,43251500.0 2009-10-08,23.670000076293945,23.920000076293945,23.549999237060547,23.829999923706055,45902600.0 2009-10-09,24.030000686645508,24.079999923706055,23.5,23.639999389648438,45650000.0 2009-10-12,23.780000686645508,24.219999313354492,23.6200008392334,24.06999969482422,32797500.0 2009-10-13,23.889999389648438,24.1299991607666,23.56999969482422,23.579999923706055,45600500.0 2009-10-14,24.3799991607666,24.5,24.18000030517578,24.260000228881836,49209400.0 2009-10-15,24.3700008392334,24.3700008392334,24.059999465942383,24.25,35858400.0 2009-10-16,24.020000457763672,24.1299991607666,23.700000762939453,24.100000381469727,38024200.0 2009-10-19,24.25,24.829999923706055,23.959999084472656,24.1299991607666,30644700.0 2009-10-20,24.110000610351562,24.549999237060547,23.959999084472656,24.3700008392334,52450500.0 2009-10-21,23.959999084472656,24.5,23.850000381469727,24.1200008392334,41880500.0 2009-10-22,24.18000030517578,24.25,23.829999923706055,23.899999618530273,33909000.0 2009-10-23,24.170000076293945,24.520000457763672,24.030000686645508,24.520000457763672,42526300.0 2009-10-26,23.700000762939453,24.399999618530273,23.6299991607666,24.149999618530273,45679600.0 2009-10-27,23.540000915527344,23.950000762939453,23.399999618530273,23.719999313354492,42696300.0 2009-10-28,23.020000457763672,23.530000686645508,22.969999313354492,23.3700008392334,47534500.0 2009-10-29,23.520000457763672,23.579999923706055,23.059999465942383,23.110000610351562,40053400.0 2009-10-30,22.809999465942383,23.479999542236328,22.639999389648438,23.459999084472656,61218300.0 2009-11-02,23.0,23.200000762939453,22.6200008392334,22.8700008392334,55068200.0 2009-11-03,22.90999984741211,23.040000915527344,22.549999237060547,22.81999969482422,46384000.0 2009-11-04,23.290000915527344,23.43000030517578,23.0,23.309999465942383,65580900.0 2009-11-05,23.93000030517578,24.06999969482422,23.6200008392334,24.049999237060547,87742300.0 2009-11-06,23.81999969482422,24.0,23.65999984741211,23.709999084472656,36617400.0 2009-11-09,23.989999771118164,24.0,23.719999313354492,23.93000030517578,46891200.0 2009-11-10,23.649999618530273,23.8700008392334,23.549999237060547,23.700000762939453,43081900.0 2009-11-11,23.920000076293945,24.0,23.709999084472656,23.729999542236328,39237500.0 2009-11-12,23.399999618530273,23.84000015258789,23.170000076293945,23.739999771118164,63813300.0 2009-11-13,23.709999084472656,23.799999237060547,23.450000762939453,23.510000228881836,35797700.0 2009-11-16,23.8700008392334,24.100000381469727,23.649999618530273,23.770000457763672,47598200.0 2009-11-17,24.09000015258789,24.110000610351562,23.81999969482422,23.920000076293945,37209300.0 2009-11-18,24.0,24.040000915527344,23.790000915527344,24.010000228881836,27234800.0 2009-11-19,23.68000030517578,23.8799991607666,23.40999984741211,23.8700008392334,38099900.0 2009-11-20,23.459999084472656,23.56999969482422,23.299999237060547,23.5,36317900.0 2009-11-23,23.899999618530273,23.90999984741211,23.649999618530273,23.690000534057617,29300500.0 2009-11-24,23.739999771118164,23.899999618530273,23.559999465942383,23.829999923706055,29988300.0 2009-11-25,23.739999771118164,23.8700008392334,23.649999618530273,23.760000228881836,27084300.0 2009-11-27,23.3799991607666,23.520000457763672,23.020000457763672,23.100000381469727,21773900.0 2009-11-30,23.399999618530273,23.540000915527344,23.190000534057617,23.309999465942383,34349100.0 2009-12-01,23.920000076293945,24.0,23.389999389648438,23.43000030517578,39946800.0 2009-12-02,23.8700008392334,24.100000381469727,23.739999771118164,23.84000015258789,30982600.0 2009-12-03,23.829999923706055,24.190000534057617,23.829999923706055,23.979999542236328,35484600.0 2009-12-04,24.15999984741211,24.420000076293945,23.90999984741211,24.079999923706055,49537500.0 2009-12-07,24.209999084472656,24.399999618530273,24.100000381469727,24.110000610351562,33094700.0 2009-12-08,23.809999465942383,24.209999084472656,23.75,24.020000457763672,44128100.0 2009-12-09,23.860000610351562,23.889999389648438,23.440000534057617,23.780000686645508,38449700.0 2009-12-10,23.940000534057617,24.200000762939453,23.809999465942383,24.0,33704400.0 2009-12-11,23.770000457763672,24.06999969482422,23.670000076293945,24.040000915527344,27735900.0 2009-12-14,23.84000015258789,24.149999618530273,23.84000015258789,24.010000228881836,35439600.0 2009-12-15,23.479999542236328,23.899999618530273,23.469999313354492,23.809999465942383,52394700.0 2009-12-16,23.450000762939453,23.690000534057617,23.350000381469727,23.56999969482422,41819300.0 2009-12-17,23.18000030517578,23.469999313354492,23.139999389648438,23.459999084472656,33439200.0 2009-12-18,23.329999923706055,23.3700008392334,23.020000457763672,23.1299991607666,67220300.0 2009-12-21,23.639999389648438,23.81999969482422,23.479999542236328,23.530000686645508,35588700.0 2009-12-22,23.75,23.8700008392334,23.56999969482422,23.6299991607666,27139900.0 2009-12-23,23.780000686645508,23.93000030517578,23.700000762939453,23.790000915527344,23857600.0 2009-12-24,23.959999084472656,23.989999771118164,23.790000915527344,23.799999237060547,9900600.0 2009-12-28,24.079999923706055,24.100000381469727,23.809999465942383,23.889999389648438,20191200.0 2009-12-29,24.100000381469727,24.170000076293945,24.0,24.030000686645508,21897300.0 2009-12-30,24.18000030517578,24.200000762939453,24.0,24.010000228881836,17202900.0 2009-12-31,23.940000534057617,24.170000076293945,23.940000534057617,24.100000381469727,25208100.0 2010-01-04,24.690000534057617,24.84000015258789,24.010000228881836,24.110000610351562,59853700.0 2010-01-05,24.579999923706055,24.729999542236328,24.3799991607666,24.600000381469727,45124500.0 2010-01-06,24.420000076293945,24.739999771118164,24.34000015258789,24.540000915527344,35715700.0 2010-01-07,24.530000686645508,24.56999969482422,24.170000076293945,24.299999237060547,31531200.0 2010-01-08,24.65999984741211,24.700000762939453,24.25,24.3799991607666,39115900.0 2010-01-11,24.59000015258789,24.889999389648438,24.40999984741211,24.639999389648438,35852900.0 2010-01-12,24.200000762939453,24.5,24.079999923706055,24.440000534057617,35780400.0 2010-01-13,24.639999389648438,24.700000762939453,24.200000762939453,24.280000686645508,43683900.0 2010-01-14,24.950000762939453,25.079999923706055,24.520000457763672,24.579999923706055,52302100.0 2010-01-15,24.399999618530273,25.100000381469727,24.299999237060547,25.0,51648100.0 2010-01-19,24.850000381469727,24.8799991607666,24.5,24.540000915527344,37607500.0 2010-01-20,24.40999984741211,24.729999542236328,24.1200008392334,24.6200008392334,42125400.0 2010-01-21,23.979999542236328,24.649999618530273,23.860000610351562,24.510000228881836,54767500.0 2010-01-22,22.969999313354492,23.93000030517578,22.8700008392334,23.84000015258789,70424300.0 2010-01-25,22.989999771118164,23.18000030517578,22.739999771118164,23.100000381469727,51288800.0 2010-01-26,22.899999618530273,23.200000762939453,22.639999389648438,22.799999237060547,55312800.0 2010-01-27,23.149999618530273,23.260000228881836,22.760000228881836,22.889999389648438,51802900.0 2010-01-28,22.520000457763672,23.219999313354492,22.350000381469727,23.18000030517578,63620000.0 2010-01-29,22.469999313354492,23.1299991607666,22.440000534057617,22.950000762939453,73431900.0 2010-02-01,22.729999542236328,22.940000534057617,22.3799991607666,22.649999618530273,54386100.0 2010-02-02,23.020000457763672,23.110000610351562,22.510000228881836,22.809999465942383,54108900.0 2010-02-03,23.06999969482422,23.25,22.850000381469727,23.15999984741211,80035500.0 2010-02-04,23.15999984741211,23.770000457763672,23.100000381469727,23.40999984741211,126098600.0 2010-02-05,23.700000762939453,23.8799991607666,23.15999984741211,23.299999237060547,99148600.0 2010-02-08,23.5,23.899999618530273,23.479999542236328,23.780000686645508,69909000.0 2010-02-09,23.889999389648438,24.0,23.579999923706055,23.799999237060547,60331600.0 2010-02-10,23.760000228881836,24.0,23.6200008392334,23.860000610351562,50574100.0 2010-02-11,23.93000030517578,23.989999771118164,23.540000915527344,23.670000076293945,42458500.0 2010-02-12,23.760000228881836,23.799999237060547,23.510000228881836,23.719999313354492,56455000.0 2010-02-16,24.0,24.0,23.799999237060547,23.959999084472656,46758200.0 2010-02-17,24.06999969482422,24.09000015258789,23.739999771118164,23.989999771118164,48505500.0 2010-02-18,24.280000686645508,24.360000610351562,23.899999618530273,24.049999237060547,41154700.0 2010-02-19,24.360000610351562,24.3799991607666,24.059999465942383,24.1299991607666,38781900.0 2010-02-22,24.299999237060547,24.459999084472656,24.149999618530273,24.389999389648438,31374800.0 2010-02-23,24.049999237060547,24.229999542236328,23.829999923706055,24.15999984741211,36286000.0 2010-02-24,24.34000015258789,24.450000762939453,24.09000015258789,24.09000015258789,33182100.0 2010-02-25,24.329999923706055,24.389999389648438,23.8700008392334,24.0,37112100.0 2010-02-26,24.329999923706055,24.459999084472656,24.209999084472656,24.360000610351562,30719800.0 2010-03-01,24.600000381469727,24.649999618530273,24.31999969482422,24.329999923706055,41777800.0 2010-03-02,24.610000610351562,24.75,24.440000534057617,24.65999984741211,51403800.0 2010-03-03,24.84000015258789,24.93000030517578,24.600000381469727,24.700000762939453,50693400.0 2010-03-04,24.950000762939453,24.979999542236328,24.65999984741211,24.84000015258789,40262000.0 2010-03-05,25.209999084472656,25.239999771118164,24.920000076293945,24.969999313354492,57057100.0 2010-03-08,26.1299991607666,26.360000610351562,25.260000228881836,25.309999465942383,116178200.0 2010-03-09,26.1299991607666,26.479999542236328,25.700000762939453,26.329999923706055,160887600.0 2010-03-10,25.8700008392334,26.059999465942383,25.75,25.850000381469727,69660800.0 2010-03-11,25.969999313354492,25.979999542236328,25.719999313354492,25.790000915527344,37340500.0 2010-03-12,25.8799991607666,26.030000686645508,25.780000686645508,26.0,31167200.0 2010-03-15,26.079999923706055,26.09000015258789,25.739999771118164,25.760000228881836,36759300.0 2010-03-16,26.149999618530273,26.34000015258789,26.010000228881836,26.030000686645508,53887500.0 2010-03-17,26.260000228881836,26.399999618530273,26.18000030517578,26.200000762939453,32456000.0 2010-03-18,26.34000015258789,26.43000030517578,26.219999313354492,26.239999771118164,27088000.0 2010-03-19,26.149999618530273,26.440000534057617,26.06999969482422,26.3700008392334,55661800.0 2010-03-22,26.280000686645508,26.3799991607666,25.889999389648438,25.920000076293945,31899500.0 2010-03-23,26.639999389648438,26.75,26.170000076293945,26.190000534057617,48863100.0 2010-03-24,26.450000762939453,26.6200008392334,26.440000534057617,26.559999465942383,35293400.0 2010-03-25,26.43000030517578,26.850000381469727,26.420000076293945,26.65999984741211,35137800.0 2010-03-26,26.469999313354492,26.75,26.34000015258789,26.440000534057617,37524500.0 2010-03-29,26.510000228881836,26.690000534057617,26.450000762939453,26.610000610351562,30387800.0 2010-03-30,26.649999618530273,26.709999084472656,26.34000015258789,26.639999389648438,32975900.0 2010-03-31,26.030000686645508,26.610000610351562,25.959999084472656,26.520000457763672,54745100.0 2010-04-01,25.829999923706055,26.299999237060547,25.65999984741211,26.200000762939453,56193700.0 2010-04-05,26.170000076293945,26.239999771118164,25.799999237060547,25.8700008392334,34804200.0 2010-04-06,26.219999313354492,26.3799991607666,26.049999237060547,26.1299991607666,31121900.0 2010-04-07,26.34000015258789,26.59000015258789,26.100000381469727,26.100000381469727,43837800.0 2010-04-08,26.280000686645508,26.389999389648438,26.0,26.280000686645508,38623400.0 2010-04-09,26.600000381469727,26.639999389648438,26.219999313354492,26.280000686645508,34610800.0 2010-04-12,26.530000686645508,26.739999771118164,26.489999771118164,26.56999969482422,28374400.0 2010-04-13,26.440000534057617,26.5,26.170000076293945,26.450000762939453,42863900.0 2010-04-14,26.8799991607666,26.93000030517578,26.559999465942383,26.6299991607666,44610100.0 2010-04-15,27.209999084472656,27.25,26.950000762939453,27.0,47016500.0 2010-04-16,26.979999542236328,27.440000534057617,26.790000915527344,27.149999618530273,68523400.0 2010-04-19,27.06999969482422,27.110000610351562,26.549999237060547,26.93000030517578,43888900.0 2010-04-20,27.18000030517578,27.450000762939453,27.059999465942383,27.190000534057617,47166000.0 2010-04-21,27.239999771118164,27.399999618530273,27.1200008392334,27.170000076293945,42737800.0 2010-04-22,27.31999969482422,27.3700008392334,26.719999313354492,27.079999923706055,44843600.0 2010-04-23,27.469999313354492,27.510000228881836,27.209999084472656,27.3799991607666,39305500.0 2010-04-26,27.56999969482422,27.700000762939453,27.479999542236328,27.579999923706055,35663400.0 2010-04-27,27.010000228881836,27.579999923706055,26.729999542236328,27.40999984741211,57167400.0 2010-04-28,27.040000915527344,27.3799991607666,26.81999969482422,27.110000610351562,54475300.0 2010-04-29,27.530000686645508,27.639999389648438,27.100000381469727,27.100000381469727,41865500.0 2010-04-30,26.93000030517578,27.739999771118164,26.920000076293945,27.68000030517578,41886700.0 2010-05-03,27.540000915527344,27.690000534057617,27.010000228881836,27.030000686645508,44974900.0 2010-05-04,26.559999465942383,27.25,26.399999618530273,27.239999771118164,52347200.0 2010-05-05,26.549999237060547,26.81999969482422,26.149999618530273,26.309999465942383,49889300.0 2010-05-06,25.489999771118164,26.649999618530273,23.229999542236328,26.399999618530273,97908000.0 2010-05-07,24.709999084472656,25.639999389648438,24.329999923706055,25.520000457763672,95894500.0 2010-05-10,26.1299991607666,26.530000686645508,25.899999618530273,26.1200008392334,74912200.0 2010-05-11,25.959999084472656,26.770000457763672,25.81999969482422,26.059999465942383,53718000.0 2010-05-12,26.739999771118164,26.799999237060547,26.190000534057617,26.219999313354492,66161700.0 2010-05-13,25.530000686645508,26.100000381469727,25.3700008392334,26.09000015258789,143656300.0 2010-05-14,24.940000534057617,25.299999237060547,24.690000534057617,25.260000228881836,82159400.0 2010-05-17,24.8700008392334,24.979999542236328,24.260000228881836,24.969999313354492,72483200.0 2010-05-18,24.360000610351562,25.020000457763672,24.18000030517578,25.0,59688900.0 2010-05-19,24.260000228881836,24.520000457763672,23.969999313354492,24.229999542236328,62394300.0 2010-05-20,23.309999465942383,23.889999389648438,23.1299991607666,23.559999465942383,97381300.0 2010-05-21,23.459999084472656,23.510000228881836,22.559999465942383,22.670000076293945,88178000.0 2010-05-24,23.3700008392334,23.700000762939453,23.1299991607666,23.459999084472656,48173300.0 2010-05-25,23.309999465942383,23.309999465942383,22.600000381469727,22.729999542236328,64859000.0 2010-05-26,22.889999389648438,23.75,22.84000015258789,23.559999465942383,72466100.0 2010-05-27,23.670000076293945,23.68000030517578,23.020000457763672,23.389999389648438,59790400.0 2010-05-28,23.15999984741211,23.56999969482422,22.989999771118164,23.520000457763672,56435900.0 2010-06-01,23.0,23.479999542236328,22.920000076293945,22.940000534057617,56341200.0 2010-06-02,23.350000381469727,23.3700008392334,22.739999771118164,23.06999969482422,45748300.0 2010-06-03,23.719999313354492,23.770000457763672,23.270000457763672,23.489999771118164,49009800.0 2010-06-04,22.959999084472656,23.549999237060547,22.760000228881836,23.31999969482422,60603900.0 2010-06-07,22.760000228881836,23.290000915527344,22.68000030517578,23.010000228881836,50257700.0 2010-06-08,22.959999084472656,23.0,22.520000457763672,22.90999984741211,71516900.0 2010-06-09,22.780000686645508,23.450000762939453,22.739999771118164,23.020000457763672,47727700.0 2010-06-10,22.770000457763672,23.100000381469727,22.510000228881836,23.0,98936100.0 2010-06-11,22.90999984741211,22.989999771118164,22.520000457763672,22.530000686645508,56318300.0 2010-06-14,22.760000228881836,23.280000686645508,22.729999542236328,23.079999923706055,57270100.0 2010-06-15,23.329999923706055,23.450000762939453,22.799999237060547,22.81999969482422,77834700.0 2010-06-16,23.290000915527344,23.780000686645508,23.09000015258789,23.110000610351562,73638000.0 2010-06-17,23.170000076293945,23.5,23.049999237060547,23.489999771118164,52811800.0 2010-06-18,23.489999771118164,23.649999618530273,23.149999618530273,23.280000686645508,52422500.0 2010-06-21,23.34000015258789,23.940000534057617,23.1299991607666,23.84000015258789,54836700.0 2010-06-22,22.969999313354492,23.649999618530273,22.920000076293945,23.31999969482422,42148200.0 2010-06-23,22.860000610351562,23.139999389648438,22.639999389648438,23.110000610351562,54086100.0 2010-06-24,22.56999969482422,22.979999542236328,22.469999313354492,22.68000030517578,58002300.0 2010-06-25,22.18000030517578,22.670000076293945,22.110000610351562,22.59000015258789,76899200.0 2010-06-28,22.420000076293945,22.75,22.290000915527344,22.299999237060547,43365000.0 2010-06-29,21.6200008392334,22.190000534057617,21.399999618530273,22.149999618530273,68951400.0 2010-06-30,21.309999465942383,21.729999542236328,21.239999771118164,21.520000457763672,57128000.0 2010-07-01,21.260000228881836,21.489999771118164,20.93000030517578,21.200000762939453,66345400.0 2010-07-02,21.1299991607666,21.309999465942383,20.989999771118164,21.209999084472656,46262200.0 2010-07-06,21.34000015258789,21.670000076293945,21.049999237060547,21.420000076293945,51187800.0 2010-07-07,22.479999542236328,22.489999771118164,21.450000762939453,21.489999771118164,70496900.0 2010-07-08,22.549999237060547,22.790000915527344,22.149999618530273,22.670000076293945,55310300.0 2010-07-09,22.700000762939453,22.809999465942383,22.43000030517578,22.549999237060547,41488800.0 2010-07-12,22.860000610351562,22.979999542236328,22.610000610351562,22.610000610351562,30563100.0 2010-07-13,23.09000015258789,23.280000686645508,22.989999771118164,23.040000915527344,45007700.0 2010-07-14,23.739999771118164,23.889999389648438,23.389999389648438,23.43000030517578,61467200.0 2010-07-15,23.920000076293945,23.959999084472656,23.420000076293945,23.700000762939453,51771300.0 2010-07-16,22.75,23.8700008392334,22.610000610351562,23.8700008392334,77069000.0 2010-07-19,22.729999542236328,23.030000686645508,22.549999237060547,22.8700008392334,54701900.0 2010-07-20,23.049999237060547,23.079999923706055,22.049999237060547,22.270000457763672,66161600.0 2010-07-21,22.559999465942383,23.219999313354492,22.399999618530273,23.059999465942383,45752100.0 2010-07-22,23.270000457763672,23.360000610351562,22.729999542236328,22.729999542236328,57947100.0 2010-07-23,23.350000381469727,23.40999984741211,23.010000228881836,23.15999984741211,39345400.0 2010-07-26,23.610000610351562,23.610000610351562,23.200000762939453,23.31999969482422,38325000.0 2010-07-27,23.299999237060547,23.719999313354492,23.200000762939453,23.68000030517578,47984200.0 2010-07-28,23.389999389648438,23.6200008392334,23.25,23.290000915527344,41757900.0 2010-07-29,23.209999084472656,26.0,22.959999084472656,23.530000686645508,37489200.0 2010-07-30,23.06999969482422,23.399999618530273,22.8799991607666,23.020000457763672,42185400.0 2010-08-02,23.799999237060547,23.940000534057617,23.399999618530273,23.43000030517578,43032200.0 2010-08-03,23.81999969482422,23.889999389648438,23.6200008392334,23.84000015258789,27135900.0 2010-08-04,24.139999389648438,24.25,23.780000686645508,23.790000915527344,48329300.0 2010-08-05,24.170000076293945,24.18000030517578,23.829999923706055,24.030000686645508,30206900.0 2010-08-06,24.06999969482422,24.170000076293945,23.600000381469727,23.920000076293945,40439300.0 2010-08-09,24.770000457763672,24.8700008392334,24.200000762939453,24.209999084472656,64011100.0 2010-08-10,24.309999465942383,24.59000015258789,24.15999984741211,24.459999084472656,59163700.0 2010-08-11,23.729999542236328,23.950000762939453,23.450000762939453,23.860000610351562,71535700.0 2010-08-12,21.360000610351562,21.610000610351562,21.0,21.420000076293945,227307900.0 2010-08-13,21.360000610351562,21.579999923706055,21.25,21.510000228881836,67924100.0 2010-08-16,21.90999984741211,22.1200008392334,21.219999313354492,21.239999771118164,88596200.0 2010-08-17,22.049999237060547,22.290000915527344,21.950000762939453,22.06999969482422,82948700.0 2010-08-18,22.40999984741211,22.510000228881836,22.020000457763672,22.040000915527344,73044200.0 2010-08-19,22.219999313354492,22.5,22.010000228881836,22.34000015258789,71331800.0 2010-08-20,22.229999542236328,22.40999984741211,22.1299991607666,22.190000534057617,54657100.0 2010-08-23,21.68000030517578,22.479999542236328,21.649999618530273,22.469999313354492,49300700.0 2010-08-24,21.1299991607666,21.450000762939453,21.100000381469727,21.43000030517578,74151900.0 2010-08-25,21.209999084472656,21.350000381469727,20.81999969482422,20.989999771118164,54311000.0 2010-08-26,20.700000762939453,21.309999465942383,20.690000534057617,21.18000030517578,53499700.0 2010-08-27,20.809999465942383,20.940000534057617,20.360000610351562,20.84000015258789,62116800.0 2010-08-30,20.31999969482422,20.889999389648438,20.290000915527344,20.799999237060547,58983000.0 2010-08-31,19.989999771118164,20.3700008392334,19.81999969482422,20.110000610351562,94440300.0 2010-09-01,20.260000228881836,20.700000762939453,20.25,20.350000381469727,80173000.0 2010-09-02,20.520000457763672,20.700000762939453,20.309999465942383,20.479999542236328,59439000.0 2010-09-03,21.040000915527344,21.1299991607666,20.760000228881836,20.969999313354492,54485200.0 2010-09-07,20.579999923706055,20.989999771118164,20.530000686645508,20.899999618530273,60556800.0 2010-09-08,20.639999389648438,20.889999389648438,20.549999237060547,20.68000030517578,40603000.0 2010-09-09,20.610000610351562,21.049999237060547,20.579999923706055,20.959999084472656,43601000.0 2010-09-10,20.6200008392334,20.68000030517578,20.31999969482422,20.6299991607666,48400600.0 2010-09-13,21.260000228881836,21.34000015258789,20.860000610351562,20.920000076293945,62445900.0 2010-09-14,21.450000762939453,22.170000076293945,21.209999084472656,21.360000610351562,109222400.0 2010-09-15,21.59000015258789,21.860000610351562,21.489999771118164,21.540000915527344,60902400.0 2010-09-16,21.93000030517578,21.959999084472656,21.520000457763672,21.579999923706055,47579200.0 2010-09-17,21.860000610351562,22.1200008392334,21.770000457763672,22.06999969482422,54756000.0 2010-09-20,21.75,21.989999771118164,21.639999389648438,21.969999313354492,55723700.0 2010-09-21,21.639999389648438,21.959999084472656,21.3700008392334,21.780000686645508,69743300.0 2010-09-22,21.670000076293945,21.889999389648438,21.399999618530273,21.670000076293945,49272200.0 2010-09-23,21.530000686645508,21.809999465942383,21.43000030517578,21.549999237060547,36037000.0 2010-09-24,22.09000015258789,22.25,21.75,21.84000015258789,54235100.0 2010-09-27,22.110000610351562,22.309999465942383,21.860000610351562,22.010000228881836,48649000.0 2010-09-28,21.860000610351562,22.110000610351562,21.450000762939453,22.0,64748400.0 2010-09-29,21.8700008392334,21.90999984741211,21.559999465942383,21.6299991607666,46307300.0 2010-09-30,21.899999618530273,22.280000686645508,21.670000076293945,22.049999237060547,56848900.0 2010-10-01,21.90999984741211,22.219999313354492,21.780000686645508,22.1200008392334,42184000.0 2010-10-04,21.760000228881836,22.0,21.5,21.809999465942383,31731200.0 2010-10-05,21.989999771118164,22.1200008392334,21.770000457763672,22.020000457763672,59683800.0 2010-10-06,22.299999237060547,22.399999618530273,22.010000228881836,22.030000686645508,52793100.0 2010-10-07,22.389999389648438,22.5,22.110000610351562,22.469999313354492,37842400.0 2010-10-08,22.479999542236328,22.520000457763672,22.09000015258789,22.3700008392334,37806400.0 2010-10-11,22.469999313354492,22.649999618530273,22.3799991607666,22.479999542236328,28434500.0 2010-10-12,22.6200008392334,22.75,22.270000457763672,22.3799991607666,35299100.0 2010-10-13,23.18000030517578,23.399999618530273,22.829999923706055,22.93000030517578,66127100.0 2010-10-14,23.06999969482422,23.299999237060547,22.850000381469727,23.260000228881836,38847200.0 2010-10-15,23.360000610351562,23.399999618530273,23.0,23.239999771118164,50265800.0 2010-10-18,23.299999237060547,23.5,23.229999542236328,23.350000381469727,40606700.0 2010-10-19,22.969999313354492,23.18000030517578,22.760000228881836,23.100000381469727,53769400.0 2010-10-20,23.399999618530273,23.579999923706055,22.90999984741211,22.90999984741211,44947300.0 2010-10-21,23.260000228881836,23.549999237060547,22.979999542236328,23.479999542236328,38509300.0 2010-10-22,23.479999542236328,23.489999771118164,23.18000030517578,23.25,23672100.0 2010-10-25,23.610000610351562,23.899999618530273,23.56999969482422,23.6299991607666,37084400.0 2010-10-26,23.399999618530273,23.75,23.360000610351562,23.489999771118164,37680000.0 2010-10-27,23.290000915527344,23.360000610351562,23.030000686645508,23.25,39164400.0 2010-10-28,23.190000534057617,23.489999771118164,23.06999969482422,23.43000030517578,33677600.0 2010-10-29,22.860000610351562,23.219999313354492,22.81999969482422,23.1200008392334,44587900.0 2010-11-01,22.920000076293945,23.299999237060547,22.8799991607666,22.950000762939453,49174300.0 2010-11-02,23.170000076293945,23.299999237060547,23.059999465942383,23.170000076293945,37374800.0 2010-11-03,23.709999084472656,23.739999771118164,23.18000030517578,23.290000915527344,53861200.0 2010-11-04,24.209999084472656,24.34000015258789,23.889999389648438,23.920000076293945,55897800.0 2010-11-05,24.260000228881836,24.34000015258789,23.8799991607666,24.260000228881836,41012300.0 2010-11-08,24.389999389648438,24.579999923706055,24.280000686645508,24.350000381469727,40378100.0 2010-11-09,24.350000381469727,24.600000381469727,24.18000030517578,24.489999771118164,51149000.0 2010-11-10,24.489999771118164,24.510000228881836,23.989999771118164,24.290000915527344,115576200.0 2010-11-11,20.520000457763672,20.959999084472656,20.25,20.459999084472656,553080300.0 2010-11-12,20.149999618530273,20.670000076293945,20.030000686645508,20.6200008392334,234765700.0 2010-11-15,19.950000762939453,20.3700008392334,19.920000076293945,20.3700008392334,137862000.0 2010-11-16,19.440000534057617,19.940000534057617,19.34000015258789,19.8799991607666,212301700.0 2010-11-17,19.40999984741211,19.68000030517578,19.389999389648438,19.6200008392334,112439000.0 2010-11-18,19.610000610351562,19.799999237060547,19.530000686645508,19.729999542236328,102255900.0 2010-11-19,19.610000610351562,19.84000015258789,19.5,19.829999923706055,100759700.0 2010-11-22,19.559999465942383,19.68000030517578,19.3799991607666,19.649999618530273,65402000.0 2010-11-23,19.200000762939453,19.440000534057617,19.18000030517578,19.440000534057617,91969500.0 2010-11-24,19.459999084472656,19.549999237060547,19.31999969482422,19.329999923706055,63880400.0 2010-11-26,19.489999771118164,19.719999313354492,19.40999984741211,19.489999771118164,26257400.0 2010-11-29,19.440000534057617,19.540000915527344,19.229999542236328,19.469999313354492,51951000.0 2010-11-30,19.15999984741211,19.350000381469727,19.1299991607666,19.239999771118164,63406700.0 2010-12-01,19.31999969482422,19.389999389648438,19.260000228881836,19.34000015258789,79322800.0 2010-12-02,19.219999313354492,19.399999618530273,19.1200008392334,19.360000610351562,113636300.0 2010-12-03,19.06999969482422,19.170000076293945,19.0,19.15999984741211,89385000.0 2010-12-06,19.43000030517578,19.600000381469727,19.270000457763672,19.309999465942383,79017400.0 2010-12-07,19.389999389648438,19.700000762939453,19.360000610351562,19.700000762939453,74980300.0 2010-12-08,19.350000381469727,19.450000762939453,19.309999465942383,19.3700008392334,53976900.0 2010-12-09,19.700000762939453,19.81999969482422,19.389999389648438,19.489999771118164,91965400.0 2010-12-10,19.700000762939453,19.760000228881836,19.510000228881836,19.75,64813100.0 2010-12-13,19.579999923706055,19.920000076293945,19.559999465942383,19.850000381469727,62987200.0 2010-12-14,19.540000915527344,19.8700008392334,19.520000457763672,19.649999618530273,57015900.0 2010-12-15,19.469999313354492,19.670000076293945,19.43000030517578,19.579999923706055,57939500.0 2010-12-16,19.75,19.760000228881836,19.43000030517578,19.440000534057617,61253000.0 2010-12-17,19.549999237060547,19.780000686645508,19.5,19.700000762939453,115525000.0 2010-12-20,19.6200008392334,19.719999313354492,19.520000457763672,19.579999923706055,49113500.0 2010-12-21,19.530000686645508,19.770000457763672,19.5,19.639999389648438,62386300.0 2010-12-22,19.559999465942383,19.56999969482422,19.510000228881836,19.540000915527344,42787100.0 2010-12-23,19.690000534057617,19.760000228881836,19.5,19.540000915527344,41599200.0 2010-12-27,20.15999984741211,20.399999618530273,19.809999465942383,19.84000015258789,62054900.0 2010-12-28,20.350000381469727,20.510000228881836,20.280000686645508,20.3700008392334,57275400.0 2010-12-29,20.25,20.510000228881836,20.25,20.489999771118164,32977000.0 2010-12-30,20.229999542236328,20.350000381469727,20.209999084472656,20.31999969482422,25576700.0 2010-12-31,20.229999542236328,20.239999771118164,20.079999923706055,20.239999771118164,28677200.0 2011-01-03,20.489999771118164,20.6200008392334,20.3799991607666,20.450000762939453,54310200.0 2011-01-04,20.520000457763672,20.600000381469727,20.399999618530273,20.510000228881836,46273800.0 2011-01-05,20.770000457763672,20.850000381469727,20.530000686645508,20.579999923706055,69380400.0 2011-01-06,20.950000762939453,20.959999084472656,20.760000228881836,20.90999984741211,65845400.0 2011-01-07,20.969999313354492,21.0,20.829999923706055,20.860000610351562,67732200.0 2011-01-10,20.790000915527344,20.950000762939453,20.700000762939453,20.940000534057617,40679700.0 2011-01-11,20.8799991607666,20.959999084472656,20.790000915527344,20.899999618530273,38343800.0 2011-01-12,21.1200008392334,21.139999389648438,20.959999084472656,21.0,40646100.0 2011-01-13,21.079999923706055,21.229999542236328,21.010000228881836,21.18000030517578,35006700.0 2011-01-14,21.209999084472656,21.239999771118164,21.059999465942383,21.1299991607666,35176400.0 2011-01-18,21.219999313354492,21.329999923706055,21.209999084472656,21.219999313354492,46668500.0 2011-01-19,20.81999969482422,21.329999923706055,20.700000762939453,21.31999969482422,53574600.0 2011-01-20,20.770000457763672,20.90999984741211,20.5,20.610000610351562,53291700.0 2011-01-21,20.729999542236328,20.979999542236328,20.68000030517578,20.969999313354492,40172600.0 2011-01-24,21.170000076293945,21.18000030517578,20.729999542236328,20.84000015258789,44068400.0 2011-01-25,21.540000915527344,21.56999969482422,21.079999923706055,21.15999984741211,72726400.0 2011-01-26,21.420000076293945,21.610000610351562,21.260000228881836,21.479999542236328,65525000.0 2011-01-27,21.440000534057617,21.489999771118164,21.260000228881836,21.3700008392334,36827200.0 2011-01-28,20.93000030517578,21.56999969482422,20.860000610351562,21.489999771118164,46540500.0 2011-01-31,21.149999618530273,21.18000030517578,20.709999084472656,20.93000030517578,40390800.0 2011-02-01,21.469999313354492,21.559999465942383,21.260000228881836,21.270000457763672,40519800.0 2011-02-02,21.6200008392334,21.690000534057617,21.420000076293945,21.520000457763672,41287400.0 2011-02-03,21.90999984741211,21.969999313354492,21.649999618530273,21.700000762939453,54002000.0 2011-02-04,22.049999237060547,22.149999618530273,21.809999465942383,21.899999618530273,60134800.0 2011-02-07,22.030000686645508,22.34000015258789,22.030000686645508,22.110000610351562,52408400.0 2011-02-08,21.989999771118164,22.010000228881836,21.709999084472656,21.950000762939453,73163000.0 2011-02-09,22.040000915527344,22.149999618530273,21.899999618530273,21.920000076293945,125425600.0 2011-02-10,18.920000076293945,19.700000762939453,18.790000915527344,19.649999618530273,560040200.0 2011-02-11,18.700000762939453,19.139999389648438,18.610000610351562,19.110000610351562,189326900.0 2011-02-14,18.809999465942383,18.950000762939453,18.68000030517578,18.84000015258789,109308400.0 2011-02-15,18.670000076293945,18.920000076293945,18.6299991607666,18.889999389648438,90320500.0 2011-02-16,18.579999923706055,18.790000915527344,18.559999465942383,18.770000457763672,101531800.0 2011-02-17,18.68000030517578,18.760000228881836,18.579999923706055,18.6299991607666,89097600.0 2011-02-18,18.850000381469727,19.020000457763672,18.68000030517578,18.739999771118164,90035800.0 2011-02-22,18.59000015258789,18.739999771118164,18.549999237060547,18.729999542236328,74954500.0 2011-02-23,18.399999618530273,18.65999984741211,18.290000915527344,18.56999969482422,89185300.0 2011-02-24,18.360000610351562,18.510000228881836,18.229999542236328,18.389999389648438,71863700.0 2011-02-25,18.639999389648438,18.700000762939453,18.469999313354492,18.510000228881836,49209600.0 2011-02-28,18.559999465942383,18.75,18.510000228881836,18.6200008392334,62256300.0 2011-03-01,18.559999465942383,18.790000915527344,18.5,18.670000076293945,61977900.0 2011-03-02,18.5,18.6200008392334,18.440000534057617,18.489999771118164,63392600.0 2011-03-03,18.530000686645508,18.649999618530273,18.5,18.6299991607666,57031300.0 2011-03-04,18.399999618530273,18.59000015258789,18.309999465942383,18.530000686645508,57403000.0 2011-03-07,18.200000762939453,18.3700008392334,18.030000686645508,18.360000610351562,70862500.0 2011-03-08,18.219999313354492,18.299999237060547,18.020000457763672,18.170000076293945,54964300.0 2011-03-09,18.1200008392334,18.200000762939453,18.020000457763672,18.110000610351562,53213800.0 2011-03-10,17.920000076293945,18.06999969482422,17.899999618530273,18.040000915527344,63935800.0 2011-03-11,17.950000762939453,18.010000228881836,17.760000228881836,17.809999465942383,68251500.0 2011-03-14,17.850000381469727,17.8799991607666,17.739999771118164,17.809999465942383,45156200.0 2011-03-15,17.389999389648438,17.479999542236328,17.25,17.309999465942383,97003700.0 2011-03-16,17.049999237060547,17.56999969482422,17.010000228881836,17.329999923706055,93486600.0 2011-03-17,17.0,17.200000762939453,16.969999313354492,17.1299991607666,83343500.0 2011-03-18,17.139999389648438,17.420000076293945,17.06999969482422,17.350000381469727,125171000.0 2011-03-21,17.389999389648438,17.549999237060547,17.299999237060547,17.34000015258789,57397200.0 2011-03-22,17.450000762939453,17.610000610351562,17.290000915527344,17.420000076293945,63906900.0 2011-03-23,17.579999923706055,17.600000381469727,17.34000015258789,17.420000076293945,52147800.0 2011-03-24,17.360000610351562,17.639999389648438,17.350000381469727,17.6200008392334,57829100.0 2011-03-25,17.280000686645508,17.40999984741211,17.200000762939453,17.3799991607666,53219900.0 2011-03-28,17.190000534057617,17.540000915527344,17.170000076293945,17.360000610351562,63408300.0 2011-03-29,17.440000534057617,17.450000762939453,17.190000534057617,17.209999084472656,57191900.0 2011-03-30,17.329999923706055,17.600000381469727,17.299999237060547,17.579999923706055,60260900.0 2011-03-31,17.149999618530273,17.450000762939453,17.149999618530273,17.31999969482422,64974000.0 2011-04-01,17.040000915527344,17.299999237060547,16.989999771118164,17.290000915527344,62747100.0 2011-04-04,17.059999465942383,17.139999389648438,17.0,17.010000228881836,57644300.0 2011-04-05,17.219999313354492,17.489999771118164,17.1200008392334,17.15999984741211,103442400.0 2011-04-06,18.06999969482422,18.190000534057617,17.3799991607666,17.440000534057617,176814200.0 2011-04-07,17.90999984741211,18.290000915527344,17.719999313354492,18.15999984741211,119269200.0 2011-04-08,17.649999618530273,17.989999771118164,17.530000686645508,17.969999313354492,82734700.0 2011-04-11,17.469999313354492,17.760000228881836,17.360000610351562,17.709999084472656,56427900.0 2011-04-12,17.440000534057617,17.579999923706055,17.360000610351562,17.5,65853700.0 2011-04-13,17.25,17.5,17.219999313354492,17.5,60912400.0 2011-04-14,17.170000076293945,17.219999313354492,17.049999237060547,17.149999618530273,58261800.0 2011-04-15,17.030000686645508,17.299999237060547,16.969999313354492,17.190000534057617,82667700.0 2011-04-18,16.729999542236328,16.899999618530273,16.59000015258789,16.8799991607666,86550700.0 2011-04-19,16.610000610351562,16.760000228881836,16.520000457763672,16.649999618530273,76498000.0 2011-04-20,16.93000030517578,16.959999084472656,16.790000915527344,16.899999618530273,86372600.0 2011-04-21,16.940000534057617,16.989999771118164,16.860000610351562,16.940000534057617,57013900.0 2011-04-25,17.100000381469727,17.15999984741211,16.899999618530273,16.93000030517578,42745400.0 2011-04-26,17.520000457763672,17.639999389648438,17.139999389648438,17.209999084472656,81600000.0 2011-04-27,17.190000534057617,17.639999389648438,17.079999923706055,17.600000381469727,97724100.0 2011-04-28,17.290000915527344,17.3799991607666,17.18000030517578,17.200000762939453,52900000.0 2011-04-29,17.520000457763672,17.559999465942383,17.260000228881836,17.31999969482422,137455300.0 2011-05-02,17.579999923706055,17.600000381469727,17.389999389648438,17.510000228881836,46838800.0 2011-05-03,17.40999984741211,17.56999969482422,17.290000915527344,17.530000686645508,56900000.0 2011-05-04,17.469999313354492,17.559999465942383,17.280000686645508,17.3700008392334,58190500.0 2011-05-05,17.479999542236328,17.68000030517578,17.450000762939453,17.479999542236328,67908600.0 2011-05-06,17.559999465942383,17.700000762939453,17.5,17.6299991607666,60439500.0 2011-05-09,17.600000381469727,17.670000076293945,17.469999313354492,17.530000686645508,46982400.0 2011-05-10,17.790000915527344,17.940000534057617,17.649999618530273,17.649999618530273,68810700.0 2011-05-11,17.780000686645508,17.989999771118164,17.649999618530273,17.81999969482422,129200000.0 2011-05-12,16.93000030517578,17.079999923706055,16.639999389648438,16.959999084472656,238300000.0 2011-05-13,16.8799991607666,16.959999084472656,16.780000686645508,16.860000610351562,80195400.0 2011-05-16,16.600000381469727,16.8700008392334,16.600000381469727,16.81999969482422,81604100.0 2011-05-17,16.639999389648438,16.719999313354492,16.459999084472656,16.5,78204700.0 2011-05-18,16.649999618530273,16.65999984741211,16.34000015258789,16.639999389648438,92724700.0 2011-05-19,16.65999984741211,16.829999923706055,16.559999465942383,16.75,68259900.0 2011-05-20,16.530000686645508,16.719999313354492,16.510000228881836,16.68000030517578,50894200.0 2011-05-23,16.350000381469727,16.440000534057617,16.219999313354492,16.40999984741211,68300000.0 2011-05-24,16.270000457763672,16.459999084472656,16.25,16.399999618530273,42476600.0 2011-05-25,16.190000534057617,16.260000228881836,16.110000610351562,16.149999618530273,59601900.0 2011-05-26,16.25,16.3700008392334,16.149999618530273,16.15999984741211,64698900.0 2011-05-27,16.459999084472656,16.510000228881836,16.239999771118164,16.239999771118164,49534400.0 2011-05-31,16.799999237060547,16.81999969482422,16.510000228881836,16.59000015258789,56638700.0 2011-06-01,16.3799991607666,16.770000457763672,16.360000610351562,16.760000228881836,61885900.0 2011-06-02,16.25,16.520000457763672,16.229999542236328,16.309999465942383,62685200.0 2011-06-03,16.010000228881836,16.190000534057617,15.979999542236328,16.139999389648438,74861100.0 2011-06-06,15.989999771118164,16.170000076293945,15.880000114440918,16.020000457763672,58219800.0 2011-06-07,15.510000228881836,16.040000915527344,15.489999771118164,16.040000915527344,107881100.0 2011-06-08,15.300000190734863,15.579999923706055,15.210000038146973,15.40999984741211,100248400.0 2011-06-09,15.3100004196167,15.470000267028809,15.25,15.319999694824219,67591200.0 2011-06-10,15.119999885559082,15.359999656677246,15.010000228881836,15.3100004196167,78257800.0 2011-06-13,15.0600004196167,15.279999732971191,15.039999961853027,15.140000343322754,63586100.0 2011-06-14,15.079999923706055,15.220000267028809,14.920000076293945,15.109999656677246,91526300.0 2011-06-15,14.84000015258789,14.989999771118164,14.779999732971191,14.960000038146973,92323100.0 2011-06-16,15.050000190734863,15.100000381469727,14.800000190734863,14.84000015258789,73024300.0 2011-06-17,14.970000267028809,15.199999809265137,14.899999618530273,15.180000305175781,80876700.0 2011-06-20,15.140000343322754,15.170000076293945,14.930000305175781,14.9399995803833,54052600.0 2011-06-21,15.510000228881836,15.569999694824219,15.149999618530273,15.199999809265137,85430700.0 2011-06-22,15.359999656677246,15.640000343322754,15.329999923706055,15.479999542236328,48404300.0 2011-06-23,15.470000267028809,15.489999771118164,15.079999923706055,15.180000305175781,63981500.0 2011-06-24,14.930000305175781,15.4399995803833,14.920000076293945,15.4399995803833,177861600.0 2011-06-27,15.050000190734863,15.149999618530273,14.9399995803833,14.9399995803833,76915200.0 2011-06-28,15.130000114440918,15.140000343322754,14.960000038146973,15.079999923706055,52428700.0 2011-06-29,15.34000015258789,15.399999618530273,15.119999885559082,15.180000305175781,47452800.0 2011-06-30,15.609999656677246,15.65999984741211,15.34000015258789,15.359999656677246,52609600.0 2011-07-01,15.859999656677246,15.949999809265137,15.600000381469727,15.630000114440918,65130300.0 2011-07-05,15.670000076293945,15.920000076293945,15.550000190734863,15.869999885559082,44364600.0 2011-07-06,15.5600004196167,15.680000305175781,15.449999809265137,15.619999885559082,43221700.0 2011-07-07,15.899999618530273,15.989999771118164,15.609999656677246,15.640000343322754,70174000.0 2011-07-08,15.739999771118164,15.899999618530273,15.5600004196167,15.760000228881836,50343200.0 2011-07-11,15.430000305175781,15.619999885559082,15.329999923706055,15.550000190734863,44407800.0 2011-07-12,15.600000381469727,15.960000038146973,15.420000076293945,15.430000305175781,88242600.0 2011-07-13,15.569999694824219,15.850000381469727,15.5,15.699999809265137,47732700.0 2011-07-14,15.430000305175781,15.760000228881836,15.399999618530273,15.5600004196167,50153300.0 2011-07-15,15.59000015258789,15.699999809265137,15.449999809265137,15.520000457763672,54798300.0 2011-07-18,15.4399995803833,15.539999961853027,15.270000457763672,15.489999771118164,45271200.0 2011-07-19,15.65999984741211,15.699999809265137,15.420000076293945,15.550000190734863,58280600.0 2011-07-20,15.819999694824219,15.949999809265137,15.579999923706055,15.640000343322754,60146400.0 2011-07-21,16.350000381469727,16.469999313354492,15.819999694824219,15.819999694824219,93220600.0 2011-07-22,16.459999084472656,16.5,16.25,16.440000534057617,48364800.0 2011-07-25,16.280000686645508,16.3799991607666,16.15999984741211,16.34000015258789,33870200.0 2011-07-26,16.290000915527344,16.389999389648438,16.200000762939453,16.260000228881836,40154000.0 2011-07-27,15.6899995803833,16.010000228881836,15.579999923706055,15.920000076293945,80752600.0 2011-07-28,16.010000228881836,16.299999237060547,15.829999923706055,15.960000038146973,79457800.0 2011-07-29,15.970000267028809,16.1299991607666,15.800000190734863,15.899999618530273,66844900.0 2011-08-01,15.829999923706055,16.25,15.550000190734863,16.079999923706055,60652700.0 2011-08-02,15.460000038146973,15.8100004196167,15.449999809265137,15.609999656677246,56227200.0 2011-08-03,15.489999771118164,15.539999961853027,15.180000305175781,15.479999542236328,70369500.0 2011-08-04,14.819999694824219,15.319999694824219,14.8100004196167,15.270000457763672,92196500.0 2011-08-05,14.9399995803833,15.279999732971191,14.359999656677246,14.90999984741211,122400100.0 2011-08-08,13.9399995803833,14.630000114440918,13.9399995803833,14.40999984741211,125326200.0 2011-08-09,14.0600004196167,14.119999885559082,13.300000190734863,14.069999694824219,144579300.0 2011-08-10,13.729999542236328,14.229999542236328,13.699999809265137,13.930000305175781,146477100.0 2011-08-11,15.920000076293945,16.239999771118164,15.359999656677246,15.449999809265137,286920000.0 2011-08-12,15.989999771118164,16.200000762939453,15.640000343322754,15.9399995803833,95554300.0 2011-08-15,16.030000686645508,16.06999969482422,15.829999923706055,16.010000228881836,65125900.0 2011-08-16,16.0,16.059999465942383,15.699999809265137,15.859999656677246,58987000.0 2011-08-17,15.850000381469727,16.06999969482422,15.649999618530273,15.970000267028809,54508900.0 2011-08-18,15.010000228881836,15.470000267028809,14.899999618530273,15.390000343322754,104626600.0 2011-08-19,15.079999923706055,15.460000038146973,14.899999618530273,14.920000076293945,90584300.0 2011-08-22,15.010000228881836,15.399999618530273,14.949999809265137,15.229999542236328,68733900.0 2011-08-23,15.4399995803833,15.4399995803833,15.010000228881836,15.010000228881836,57774500.0 2011-08-24,15.460000038146973,15.5600004196167,15.15999984741211,15.359999656677246,59278900.0 2011-08-25,15.079999923706055,15.539999961853027,15.020000457763672,15.520000457763672,54369300.0 2011-08-26,15.319999694824219,15.550000190734863,15.020000457763672,15.079999923706055,49949400.0 2011-08-29,15.739999771118164,15.760000228881836,15.399999618530273,15.510000228881836,39188200.0 2011-08-30,15.630000114440918,15.779999732971191,15.390000343322754,15.670000076293945,51028200.0 2011-08-31,15.670000076293945,15.949999809265137,15.539999961853027,15.729999542236328,50687300.0 2011-09-01,15.819999694824219,16.0,15.609999656677246,15.6899995803833,73754200.0 2011-09-02,15.40999984741211,15.720000267028809,15.300000190734863,15.510000228881836,55499700.0 2011-09-06,15.279999732971191,15.289999961853027,15.010000228881836,15.100000381469727,62388100.0 2011-09-07,15.880000114440918,15.90999984741211,15.40999984741211,15.420000076293945,58515000.0 2011-09-08,16.290000915527344,16.450000762939453,15.819999694824219,15.850000381469727,103787400.0 2011-09-09,15.819999694824219,16.18000030517578,15.720000267028809,16.149999618530273,79002800.0 2011-09-12,16.09000015258789,16.100000381469727,15.550000190734863,15.550000190734863,53937300.0 2011-09-13,16.350000381469727,16.5,15.9399995803833,16.079999923706055,82622700.0 2011-09-14,16.329999923706055,16.65999984741211,16.309999465942383,16.389999389648438,79447500.0 2011-09-15,16.670000076293945,16.700000762939453,16.31999969482422,16.469999313354492,47652400.0 2011-09-16,16.6200008392334,16.84000015258789,16.530000686645508,16.719999313354492,62292100.0 2011-09-19,16.510000228881836,16.579999923706055,16.15999984741211,16.450000762939453,42149400.0 2011-09-20,16.530000686645508,16.670000076293945,16.329999923706055,16.450000762939453,48832400.0 2011-09-21,15.84000015258789,16.600000381469727,15.829999923706055,16.530000686645508,70842500.0 2011-09-22,15.329999923706055,15.710000038146973,14.960000038146973,15.489999771118164,92151700.0 2011-09-23,15.609999656677246,15.84000015258789,15.119999885559082,15.15999984741211,66118200.0 2011-09-26,15.989999771118164,16.020000457763672,15.5,15.649999618530273,53217300.0 2011-09-27,16.06999969482422,16.360000610351562,15.970000267028809,16.15999984741211,64908200.0 2011-09-28,15.84000015258789,16.360000610351562,15.8100004196167,16.18000030517578,47967800.0 2011-09-29,15.850000381469727,16.25,15.529999732971191,16.09000015258789,59527500.0 2011-09-30,15.5,15.770000457763672,15.479999542236328,15.630000114440918,50447300.0 2011-10-03,15.1899995803833,15.470000267028809,15.170000076293945,15.300000190734863,79202800.0 2011-10-04,15.579999923706055,15.619999885559082,14.930000305175781,14.949999809265137,80847200.0 2011-10-05,16.15999984741211,16.520000457763672,15.5,15.569999694824219,119792300.0 2011-10-06,16.75,16.760000228881836,16.170000076293945,16.209999084472656,74775100.0 2011-10-07,16.65999984741211,16.940000534057617,16.5,16.760000228881836,58373900.0 2011-10-10,17.09000015258789,17.139999389648438,16.850000381469727,16.90999984741211,48940100.0 2011-10-11,16.989999771118164,17.100000381469727,16.860000610351562,17.0,53682000.0 2011-10-12,17.25,17.399999618530273,17.010000228881836,17.1299991607666,70255500.0 2011-10-13,17.420000076293945,17.43000030517578,17.170000076293945,17.170000076293945,44234300.0 2011-10-14,17.549999237060547,17.670000076293945,17.350000381469727,17.540000915527344,43852200.0 2011-10-17,17.170000076293945,17.469999313354492,17.020000457763672,17.3700008392334,37621700.0 2011-10-18,17.510000228881836,17.670000076293945,16.969999313354492,17.18000030517578,42784700.0 2011-10-19,17.15999984741211,17.540000915527344,17.049999237060547,17.399999618530273,35829200.0 2011-10-20,17.190000534057617,17.260000228881836,16.799999237060547,17.200000762939453,39739700.0 2011-10-21,17.3799991607666,17.600000381469727,17.190000534057617,17.329999923706055,46176900.0 2011-10-24,17.540000915527344,17.670000076293945,17.260000228881836,17.3799991607666,37792500.0 2011-10-25,17.6200008392334,17.739999771118164,17.489999771118164,17.540000915527344,44039200.0 2011-10-26,17.610000610351562,17.889999389648438,17.299999237060547,17.760000228881836,44776600.0 2011-10-27,18.440000534057617,18.579999923706055,17.989999771118164,18.040000915527344,105736800.0 2011-10-28,18.559999465942383,18.600000381469727,18.209999084472656,18.280000686645508,47736100.0 2011-10-31,18.530000686645508,18.549999237060547,18.209999084472656,18.34000015258789,50718200.0 2011-11-01,17.59000015258789,18.049999237060547,17.530000686645508,18.049999237060547,67814500.0 2011-11-02,17.850000381469727,17.940000534057617,17.59000015258789,17.739999771118164,38986200.0 2011-11-03,18.18000030517578,18.200000762939453,17.709999084472656,17.979999542236328,39658500.0 2011-11-04,18.030000686645508,18.100000381469727,17.75,18.079999923706055,39823600.0 2011-11-07,18.010000228881836,18.239999771118164,17.790000915527344,18.0,44475200.0 2011-11-08,18.309999465942383,18.34000015258789,17.959999084472656,18.149999618530273,50448200.0 2011-11-09,17.610000610351562,18.040000915527344,17.440000534057617,18.040000915527344,80049500.0 2011-11-10,18.610000610351562,18.90999984741211,18.420000076293945,18.690000534057617,148101900.0 2011-11-11,19.020000457763672,19.149999618530273,18.760000228881836,18.790000915527344,80558400.0 2011-11-14,18.940000534057617,19.100000381469727,18.860000610351562,18.950000762939453,46650700.0 2011-11-15,19.1200008392334,19.190000534057617,18.790000915527344,18.809999465942383,45564300.0 2011-11-16,18.799999237060547,19.149999618530273,18.770000457763672,18.950000762939453,54561100.0 2011-11-17,18.479999542236328,18.81999969482422,18.219999313354492,18.799999237060547,55373800.0 2011-11-18,18.420000076293945,18.6299991607666,18.219999313354492,18.459999084472656,38219600.0 2011-11-21,18.0,18.309999465942383,17.780000686645508,18.1299991607666,54357100.0 2011-11-22,17.920000076293945,18.1299991607666,17.700000762939453,17.899999618530273,39697900.0 2011-11-23,17.40999984741211,17.799999237060547,17.399999618530273,17.719999313354492,47636000.0 2011-11-25,17.5,17.799999237060547,17.219999313354492,17.25,24466200.0 2011-11-28,18.010000228881836,18.100000381469727,17.84000015258789,17.920000076293945,45992200.0 2011-11-29,17.68000030517578,18.149999618530273,17.65999984741211,18.010000228881836,53296800.0 2011-11-30,18.639999389648438,18.790000915527344,18.15999984741211,18.239999771118164,74532800.0 2011-12-01,18.579999923706055,18.719999313354492,18.31999969482422,18.68000030517578,41438400.0 2011-12-02,18.549999237060547,18.979999542236328,18.530000686645508,18.68000030517578,46249200.0 2011-12-05,18.790000915527344,18.889999389648438,18.65999984741211,18.84000015258789,43528500.0 2011-12-06,18.729999542236328,18.889999389648438,18.709999084472656,18.780000686645508,29136200.0 2011-12-07,18.989999771118164,19.049999237060547,18.56999969482422,18.760000228881836,54876800.0 2011-12-08,18.56999969482422,19.06999969482422,18.450000762939453,18.8700008392334,47298800.0 2011-12-09,18.8799991607666,18.959999084472656,18.489999771118164,18.579999923706055,44018700.0 2011-12-12,18.530000686645508,18.700000762939453,18.260000228881836,18.6200008392334,44118300.0 2011-12-13,18.469999313354492,18.850000381469727,18.34000015258789,18.56999969482422,48006900.0 2011-12-14,17.979999542236328,18.5,17.8799991607666,18.459999084472656,59671000.0 2011-12-15,18.040000915527344,18.25,17.93000030517578,18.170000076293945,39810900.0 2011-12-16,17.940000534057617,18.530000686645508,17.940000534057617,18.190000534057617,94963600.0 2011-12-19,17.690000534057617,18.010000228881836,17.6200008392334,17.959999084472656,39711600.0 2011-12-20,18.40999984741211,18.479999542236328,17.90999984741211,17.920000076293945,44825500.0 2011-12-21,17.920000076293945,18.350000381469727,17.81999969482422,18.229999542236328,57677700.0 2011-12-22,18.1299991607666,18.219999313354492,17.969999313354492,18.010000228881836,37599700.0 2011-12-23,18.469999313354492,18.489999771118164,18.1299991607666,18.149999618530273,23341700.0 2011-12-27,18.579999923706055,18.639999389648438,18.459999084472656,18.479999542236328,22932400.0 2011-12-28,18.15999984741211,18.59000015258789,18.110000610351562,18.520000457763672,26740600.0 2011-12-29,18.25,18.270000457763672,18.139999389648438,18.149999618530273,17640100.0 2011-12-30,18.079999923706055,18.290000915527344,18.049999237060547,18.190000534057617,20775000.0 2012-01-03,18.6299991607666,18.860000610351562,18.479999542236328,18.549999237060547,41236600.0 2012-01-04,18.989999771118164,19.0,18.350000381469727,18.440000534057617,52927700.0 2012-01-05,18.920000076293945,19.0,18.670000076293945,18.93000030517578,37865300.0 2012-01-06,18.850000381469727,19.0,18.829999923706055,18.950000762939453,27796900.0 2012-01-09,18.969999313354492,19.100000381469727,18.790000915527344,18.8700008392334,37811500.0 2012-01-10,18.829999923706055,19.25,18.770000457763672,19.079999923706055,45488300.0 2012-01-11,19.06999969482422,19.139999389648438,18.8700008392334,18.940000534057617,32482200.0 2012-01-12,19.149999618530273,19.200000762939453,18.959999084472656,19.1200008392334,31101700.0 2012-01-13,19.059999465942383,19.170000076293945,18.8799991607666,19.010000228881836,32143700.0 2012-01-17,19.309999465942383,19.31999969482422,19.110000610351562,19.229999542236328,40402800.0 2012-01-18,19.540000915527344,19.6299991607666,19.329999923706055,19.3700008392334,56573500.0 2012-01-19,19.790000915527344,19.950000762939453,19.600000381469727,19.68000030517578,52482100.0 2012-01-20,19.920000076293945,19.93000030517578,19.670000076293945,19.75,42046700.0 2012-01-23,19.829999923706055,20.06999969482422,19.559999465942383,19.850000381469727,50013100.0 2012-01-24,19.81999969482422,19.860000610351562,19.559999465942383,19.75,30828500.0 2012-01-25,19.829999923706055,19.8700008392334,19.479999542236328,19.799999237060547,37205000.0 2012-01-26,19.829999923706055,19.989999771118164,19.709999084472656,19.969999313354492,36818500.0 2012-01-27,19.559999465942383,19.690000534057617,19.360000610351562,19.579999923706055,43539600.0 2012-01-30,19.559999465942383,19.6299991607666,19.270000457763672,19.399999618530273,31384800.0 2012-01-31,19.649999618530273,19.729999542236328,19.440000534057617,19.690000534057617,40629600.0 2012-02-01,19.799999237060547,19.950000762939453,19.700000762939453,19.84000015258789,57074800.0 2012-02-02,19.799999237060547,19.979999542236328,19.799999237060547,19.829999923706055,36405200.0 2012-02-03,20.09000015258789,20.200000762939453,19.90999984741211,19.989999771118164,54491000.0 2012-02-06,20.190000534057617,20.200000762939453,19.920000076293945,20.040000915527344,37141900.0 2012-02-07,20.200000762939453,20.329999923706055,20.0,20.09000015258789,61422400.0 2012-02-08,20.43000030517578,20.450000762939453,20.09000015258789,20.219999313354492,91349200.0 2012-02-09,20.0,20.489999771118164,19.8700008392334,20.229999542236328,131157200.0 2012-02-10,19.899999618530273,20.059999465942383,19.729999542236328,19.790000915527344,63115200.0 2012-02-13,20.030000686645508,20.059999465942383,19.899999618530273,20.010000228881836,50426600.0 2012-02-14,20.06999969482422,20.06999969482422,19.829999923706055,19.899999618530273,31854000.0 2012-02-15,19.90999984741211,20.209999084472656,19.850000381469727,20.09000015258789,44880700.0 2012-02-16,20.190000534057617,20.270000457763672,19.90999984741211,19.979999542236328,42558500.0 2012-02-17,20.290000915527344,20.350000381469727,20.0,20.200000762939453,54249700.0 2012-02-21,20.360000610351562,20.489999771118164,20.170000076293945,20.299999237060547,41222900.0 2012-02-22,20.1200008392334,20.459999084472656,20.049999237060547,20.40999984741211,36219200.0 2012-02-23,20.229999542236328,20.25,19.920000076293945,20.079999923706055,30008000.0 2012-02-24,20.139999389648438,20.329999923706055,20.110000610351562,20.270000457763672,27220500.0 2012-02-27,20.170000076293945,20.260000228881836,19.969999313354492,19.989999771118164,37170200.0 2012-02-28,20.200000762939453,20.219999313354492,20.020000457763672,20.15999984741211,34349100.0 2012-02-29,19.8799991607666,20.200000762939453,19.84000015258789,20.18000030517578,46229800.0 2012-03-01,19.8799991607666,19.959999084472656,19.739999771118164,19.90999984741211,43149300.0 2012-03-02,19.760000228881836,19.889999389648438,19.709999084472656,19.84000015258789,27449600.0 2012-03-05,19.600000381469727,19.75,19.459999084472656,19.729999542236328,31971300.0 2012-03-06,19.479999542236328,19.530000686645508,19.31999969482422,19.43000030517578,36742300.0 2012-03-07,19.40999984741211,19.530000686645508,19.399999618530273,19.5,34751400.0 2012-03-08,19.68000030517578,19.780000686645508,19.530000686645508,19.56999969482422,36655500.0 2012-03-09,19.799999237060547,19.889999389648438,19.68000030517578,19.729999542236328,26274400.0 2012-03-12,19.829999923706055,19.8799991607666,19.65999984741211,19.81999969482422,26316200.0 2012-03-13,20.219999313354492,20.219999313354492,19.889999389648438,19.899999618530273,33326000.0 2012-03-14,20.200000762939453,20.3799991607666,20.059999465942383,20.15999984741211,41190400.0 2012-03-15,19.90999984741211,20.200000762939453,19.799999237060547,20.059999465942383,55020200.0 2012-03-16,20.030000686645508,20.049999237060547,19.899999618530273,20.010000228881836,56363000.0 2012-03-19,20.139999389648438,20.280000686645508,19.940000534057617,19.940000534057617,30276500.0 2012-03-20,20.56999969482422,20.639999389648438,20.010000228881836,20.040000915527344,61659600.0 2012-03-21,20.5,20.649999618530273,20.350000381469727,20.559999465942383,39135200.0 2012-03-22,20.3799991607666,20.56999969482422,20.270000457763672,20.350000381469727,32211700.0 2012-03-23,20.530000686645508,20.59000015258789,20.25,20.34000015258789,27646700.0 2012-03-26,20.84000015258789,20.860000610351562,20.649999618530273,20.700000762939453,29098800.0 2012-03-27,20.90999984741211,21.049999237060547,20.8799991607666,20.93000030517578,44476400.0 2012-03-28,21.079999923706055,21.110000610351562,20.729999542236328,20.850000381469727,39839300.0 2012-03-29,21.030000686645508,21.239999771118164,20.850000381469727,20.959999084472656,36518000.0 2012-03-30,21.149999618530273,21.190000534057617,20.979999542236328,21.1200008392334,35673900.0 2012-04-02,21.190000534057617,21.299999237060547,21.049999237060547,21.139999389648438,30716500.0 2012-04-03,20.81999969482422,21.190000534057617,20.6299991607666,21.110000610351562,64106700.0 2012-04-04,20.360000610351562,20.770000457763672,20.25,20.639999389648438,43848100.0 2012-04-05,20.219999313354492,20.3700008392334,20.06999969482422,20.18000030517578,30611900.0 2012-04-09,19.959999084472656,20.15999984741211,19.8700008392334,19.969999313354492,26416300.0 2012-04-10,19.549999237060547,20.100000381469727,19.520000457763672,19.940000534057617,44896400.0 2012-04-11,20.020000457763672,20.040000915527344,19.6200008392334,19.68000030517578,40610100.0 2012-04-12,20.059999465942383,20.280000686645508,19.979999542236328,20.09000015258789,32041300.0 2012-04-13,19.850000381469727,20.040000915527344,19.790000915527344,20.020000457763672,27901500.0 2012-04-16,19.729999542236328,19.959999084472656,19.56999969482422,19.920000076293945,35250100.0 2012-04-17,20.079999923706055,20.149999618530273,19.75,19.809999465942383,28770700.0 2012-04-18,20.059999465942383,20.149999618530273,19.8799991607666,19.950000762939453,27563400.0 2012-04-19,19.90999984741211,20.309999465942383,19.780000686645508,20.020000457763672,34583500.0 2012-04-20,19.90999984741211,20.040000915527344,19.84000015258789,19.93000030517578,34257200.0 2012-04-23,19.68000030517578,19.780000686645508,19.579999923706055,19.770000457763672,27406400.0 2012-04-24,19.420000076293945,19.850000381469727,19.350000381469727,19.760000228881836,67526600.0 2012-04-25,19.489999771118164,19.690000534057617,19.270000457763672,19.59000015258789,48461800.0 2012-04-26,19.600000381469727,19.670000076293945,19.3700008392334,19.479999542236328,43037600.0 2012-04-27,19.979999542236328,20.030000686645508,19.579999923706055,19.639999389648438,47505900.0 2012-04-30,20.15999984741211,20.170000076293945,19.81999969482422,19.850000381469727,36405500.0 2012-05-01,19.979999542236328,20.15999984741211,19.979999542236328,20.110000610351562,31761800.0 2012-05-02,19.84000015258789,19.940000534057617,19.6299991607666,19.90999984741211,32168300.0 2012-05-03,19.719999313354492,19.950000762939453,19.649999618530273,19.920000076293945,29626200.0 2012-05-04,19.1200008392334,19.530000686645508,19.030000686645508,19.520000457763672,41733900.0 2012-05-07,19.079999923706055,19.260000228881836,19.0,19.020000457763672,34078500.0 2012-05-08,18.709999084472656,18.899999618530273,18.6200008392334,18.899999618530273,52278000.0 2012-05-09,18.780000686645508,18.889999389648438,18.479999542236328,18.579999923706055,78275200.0 2012-05-10,16.809999465942383,17.31999969482422,16.760000228881836,17.170000076293945,198450600.0 2012-05-11,16.510000228881836,16.989999771118164,16.5,16.760000228881836,75215300.0 2012-05-14,16.709999084472656,16.829999923706055,16.3700008392334,16.399999618530273,57497300.0 2012-05-15,16.540000915527344,16.760000228881836,16.510000228881836,16.739999771118164,66148000.0 2012-05-16,16.690000534057617,16.889999389648438,16.610000610351562,16.829999923706055,57794300.0 2012-05-17,16.549999237060547,16.799999237060547,16.549999237060547,16.690000534057617,41625200.0 2012-05-18,16.469999313354492,16.639999389648438,16.3700008392334,16.610000610351562,57520600.0 2012-05-21,16.670000076293945,16.700000762939453,16.3700008392334,16.510000228881836,37628500.0 2012-05-22,16.729999542236328,16.81999969482422,16.6200008392334,16.65999984741211,42979200.0 2012-05-23,16.690000534057617,16.760000228881836,16.43000030517578,16.559999465942383,42459500.0 2012-05-24,16.389999389648438,16.700000762939453,16.350000381469727,16.690000534057617,52604300.0 2012-05-25,16.329999923706055,16.559999465942383,16.31999969482422,16.459999084472656,41838300.0 2012-05-29,16.59000015258789,16.639999389648438,16.389999389648438,16.510000228881836,37091400.0 2012-05-30,16.389999389648438,16.479999542236328,16.350000381469727,16.459999084472656,36488300.0 2012-05-31,16.329999923706055,16.520000457763672,16.260000228881836,16.360000610351562,51969400.0 2012-06-01,15.960000038146973,16.149999618530273,15.9399995803833,16.079999923706055,48493800.0 2012-06-04,16.110000610351562,16.1299991607666,15.920000076293945,15.979999542236328,29743500.0 2012-06-05,16.1200008392334,16.280000686645508,15.979999542236328,16.059999465942383,34648800.0 2012-06-06,16.690000534057617,16.690000534057617,16.229999542236328,16.290000915527344,33224400.0 2012-06-07,16.579999923706055,16.920000076293945,16.530000686645508,16.8799991607666,34270300.0 2012-06-08,16.729999542236328,16.780000686645508,16.489999771118164,16.559999465942383,29773800.0 2012-06-11,16.479999542236328,16.889999389648438,16.450000762939453,16.8700008392334,31130800.0 2012-06-12,16.790000915527344,16.84000015258789,16.510000228881836,16.56999969482422,32713000.0 2012-06-13,16.65999984741211,16.850000381469727,16.559999465942383,16.739999771118164,39106800.0 2012-06-14,16.920000076293945,17.040000915527344,16.600000381469727,16.68000030517578,39580100.0 2012-06-15,17.100000381469727,17.170000076293945,16.93000030517578,16.969999313354492,42601400.0 2012-06-18,17.139999389648438,17.25,17.030000686645508,17.079999923706055,35400800.0 2012-06-19,17.18000030517578,17.360000610351562,17.110000610351562,17.280000686645508,41827300.0 2012-06-20,17.510000228881836,17.6299991607666,17.299999237060547,17.3700008392334,46238300.0 2012-06-21,16.93000030517578,17.549999237060547,16.8700008392334,17.510000228881836,44123400.0 2012-06-22,17.1299991607666,17.190000534057617,16.950000762939453,16.979999542236328,46489700.0 2012-06-25,16.940000534057617,17.030000686645508,16.780000686645508,17.010000228881836,33219000.0 2012-06-26,16.81999969482422,16.989999771118164,16.649999618530273,16.969999313354492,31870100.0 2012-06-27,16.729999542236328,16.959999084472656,16.639999389648438,16.8700008392334,43502200.0 2012-06-28,16.479999542236328,16.6299991607666,16.219999313354492,16.6299991607666,56585800.0 2012-06-29,17.170000076293945,17.170000076293945,16.729999542236328,16.790000915527344,51020200.0 2012-07-02,17.079999923706055,17.15999984741211,16.959999084472656,17.110000610351562,20020400.0 2012-07-03,17.149999618530273,17.229999542236328,17.010000228881836,17.020000457763672,15823200.0 2012-07-05,16.940000534057617,17.030000686645508,16.8799991607666,16.989999771118164,26299500.0 2012-07-06,16.770000457763672,16.940000534057617,16.670000076293945,16.8799991607666,27190800.0 2012-07-09,16.649999618530273,16.770000457763672,16.59000015258789,16.729999542236328,25580700.0 2012-07-10,16.40999984741211,16.780000686645508,16.329999923706055,16.760000228881836,35583200.0 2012-07-11,16.3799991607666,16.59000015258789,16.260000228881836,16.399999618530273,45504300.0 2012-07-12,15.979999542236328,16.239999771118164,15.960000038146973,16.15999984741211,70081400.0 2012-07-13,16.309999465942383,16.3700008392334,15.979999542236328,15.989999771118164,24553400.0 2012-07-16,16.190000534057617,16.25,16.020000457763672,16.209999084472656,26437700.0 2012-07-17,16.229999542236328,16.3700008392334,15.9399995803833,16.3700008392334,30992900.0 2012-07-18,16.700000762939453,16.760000228881836,16.200000762939453,16.25,33888400.0 2012-07-19,16.68000030517578,16.799999237060547,16.59000015258789,16.729999542236328,30426300.0 2012-07-20,16.360000610351562,16.739999771118164,16.350000381469727,16.579999923706055,36050000.0 2012-07-23,16.06999969482422,16.149999618530273,15.930000305175781,16.059999465942383,40090000.0 2012-07-24,15.119999885559082,15.75,15.0,15.75,101816000.0 2012-07-25,15.420000076293945,15.5600004196167,14.960000038146973,15.199999809265137,61477900.0 2012-07-26,15.380000114440918,15.779999732971191,15.350000381469727,15.699999809265137,55945200.0 2012-07-27,15.6899995803833,15.760000228881836,15.300000190734863,15.510000228881836,40305400.0 2012-07-30,15.869999885559082,16.06999969482422,15.670000076293945,15.710000038146973,36366500.0 2012-07-31,15.949999809265137,16.110000610351562,15.850000381469727,15.869999885559082,33961900.0 2012-08-01,15.979999542236328,16.06999969482422,15.760000228881836,16.010000228881836,47398000.0 2012-08-02,15.739999771118164,16.110000610351562,15.649999618530273,15.800000190734863,47426700.0 2012-08-03,16.350000381469727,16.440000534057617,15.970000267028809,16.079999923706055,40928300.0 2012-08-06,16.690000534057617,16.829999923706055,16.459999084472656,16.489999771118164,32129000.0 2012-08-07,17.139999389648438,17.209999084472656,16.809999465942383,16.84000015258789,41694700.0 2012-08-08,17.15999984741211,17.15999984741211,16.860000610351562,17.040000915527344,24821800.0 2012-08-09,17.700000762939453,17.790000915527344,17.479999542236328,17.610000610351562,61054300.0 2012-08-10,17.540000915527344,17.559999465942383,17.299999237060547,17.489999771118164,38278100.0 2012-08-13,17.34000015258789,17.59000015258789,17.229999542236328,17.540000915527344,33823200.0 2012-08-14,17.170000076293945,17.399999618530273,17.110000610351562,17.399999618530273,40256600.0 2012-08-15,17.350000381469727,17.530000686645508,17.1200008392334,17.149999618530273,63235200.0 2012-08-16,19.020000457763672,19.139999389648438,18.56999969482422,18.6299991607666,152184100.0 2012-08-17,19.059999465942383,19.229999542236328,18.959999084472656,19.030000686645508,55706700.0 2012-08-20,18.940000534057617,19.149999618530273,18.799999237060547,19.0,39384600.0 2012-08-21,19.15999984741211,19.270000457763672,18.979999542236328,19.0,45522300.0 2012-08-22,19.219999313354492,19.219999313354492,18.959999084472656,19.06999969482422,47546000.0 2012-08-23,19.1299991607666,19.389999389648438,19.040000915527344,19.149999618530273,37601200.0 2012-08-24,19.200000762939453,19.239999771118164,18.93000030517578,19.040000915527344,32440300.0 2012-08-27,19.360000610351562,19.3700008392334,19.139999389648438,19.239999771118164,32091900.0 2012-08-28,19.219999313354492,19.350000381469727,19.15999984741211,19.309999465942383,30468900.0 2012-08-29,19.200000762939453,19.260000228881836,19.0,19.219999313354492,29766800.0 2012-08-30,18.899999618530273,19.079999923706055,18.829999923706055,19.079999923706055,24683300.0 2012-08-31,19.079999923706055,19.25,18.920000076293945,19.100000381469727,38502400.0 2012-09-04,19.0,19.139999389648438,18.799999237060547,18.989999771118164,27006700.0 2012-09-05,18.899999618530273,19.1200008392334,18.8700008392334,19.0,30580300.0 2012-09-06,19.729999542236328,19.75,19.049999237060547,19.06999969482422,59444100.0 2012-09-07,19.559999465942383,19.649999618530273,19.25,19.549999237060547,44786600.0 2012-09-10,19.149999618530273,19.469999313354492,19.100000381469727,19.43000030517578,40047200.0 2012-09-11,19.040000915527344,19.25,18.93000030517578,19.1200008392334,31320100.0 2012-09-12,19.079999923706055,19.270000457763672,19.040000915527344,19.110000610351562,28482200.0 2012-09-13,19.360000610351562,19.520000457763672,19.020000457763672,19.059999465942383,37780500.0 2012-09-14,19.489999771118164,19.690000534057617,19.34000015258789,19.360000610351562,46351900.0 2012-09-17,19.15999984741211,19.309999465942383,19.059999465942383,19.15999984741211,36731800.0 2012-09-18,19.049999237060547,19.270000457763672,19.010000228881836,19.059999465942383,45475300.0 2012-09-19,19.1200008392334,19.209999084472656,18.950000762939453,19.18000030517578,29693900.0 2012-09-20,19.110000610351562,19.110000610351562,18.899999618530273,19.030000686645508,25116000.0 2012-09-21,18.899999618530273,19.200000762939453,18.889999389648438,19.149999618530273,42198200.0 2012-09-24,18.809999465942383,18.979999542236328,18.690000534057617,18.860000610351562,32180400.0 2012-09-25,18.670000076293945,18.969999313354492,18.6299991607666,18.950000762939453,33991600.0 2012-09-26,18.579999923706055,18.75,18.350000381469727,18.690000534057617,30273700.0 2012-09-27,18.799999237060547,18.8799991607666,18.549999237060547,18.68000030517578,29813600.0 2012-09-28,19.100000381469727,19.360000610351562,19.0,19.0,61124700.0 2012-10-01,19.040000915527344,19.399999618530273,18.940000534057617,19.229999542236328,37481100.0 2012-10-02,18.8700008392334,19.139999389648438,18.729999542236328,19.09000015258789,34712100.0 2012-10-03,18.93000030517578,19.100000381469727,18.8799991607666,18.959999084472656,33816700.0 2012-10-04,18.899999618530273,19.049999237060547,18.850000381469727,19.010000228881836,29734700.0 2012-10-05,18.860000610351562,19.139999389648438,18.799999237060547,19.040000915527344,27750400.0 2012-10-08,18.899999618530273,19.079999923706055,18.809999465942383,18.889999389648438,24170900.0 2012-10-09,18.799999237060547,19.059999465942383,18.760000228881836,18.93000030517578,42377800.0 2012-10-10,18.309999465942383,18.799999237060547,18.290000915527344,18.799999237060547,42085700.0 2012-10-11,18.260000228881836,18.479999542236328,18.149999618530273,18.469999313354492,28339700.0 2012-10-12,18.40999984741211,18.459999084472656,18.219999313354492,18.260000228881836,27099200.0 2012-10-15,18.549999237060547,18.639999389648438,18.40999984741211,18.489999771118164,27799100.0 2012-10-16,18.850000381469727,18.90999984741211,18.549999237060547,18.6299991607666,28580200.0 2012-10-17,18.709999084472656,18.799999237060547,18.5,18.56999969482422,28359400.0 2012-10-18,18.610000610351562,18.75,18.5,18.610000610351562,40270300.0 2012-10-19,18.040000915527344,18.600000381469727,18.0,18.579999923706055,63724300.0 2012-10-22,18.190000534057617,18.229999542236328,18.010000228881836,18.1200008392334,26334500.0 2012-10-23,18.010000228881836,18.170000076293945,17.940000534057617,18.0,33985300.0 2012-10-24,17.3799991607666,18.079999923706055,17.290000915527344,18.030000686645508,61961200.0 2012-10-25,17.200000762939453,17.530000686645508,17.06999969482422,17.530000686645508,46349800.0 2012-10-26,17.290000915527344,17.389999389648438,17.110000610351562,17.200000762939453,31188400.0 2012-10-31,17.149999618530273,17.43000030517578,17.010000228881836,17.3799991607666,36797100.0 2012-11-01,17.510000228881836,17.579999923706055,17.0,17.170000076293945,32484300.0 2012-11-02,17.350000381469727,17.68000030517578,17.309999465942383,17.639999389648438,28769400.0 2012-11-05,17.399999618530273,17.440000534057617,17.200000762939453,17.329999923706055,22190800.0 2012-11-06,17.479999542236328,17.709999084472656,17.350000381469727,17.440000534057617,35544700.0 2012-11-07,17.209999084472656,17.899999618530273,17.09000015258789,17.450000762939453,49610000.0 2012-11-08,16.829999923706055,17.360000610351562,16.780000686645508,17.219999313354492,56064800.0 2012-11-09,16.81999969482422,17.030000686645508,16.68000030517578,16.700000762939453,43085800.0 2012-11-12,16.860000610351562,17.09000015258789,16.75,16.860000610351562,28768400.0 2012-11-13,16.850000381469727,16.940000534057617,16.690000534057617,16.709999084472656,72206200.0 2012-11-14,17.65999984741211,18.25,17.6200008392334,18.049999237060547,97058200.0 2012-11-15,17.940000534057617,18.079999923706055,17.739999771118164,17.75,55885900.0 2012-11-16,17.989999771118164,18.049999237060547,17.799999237060547,17.93000030517578,60820500.0 2012-11-19,18.299999237060547,18.34000015258789,18.100000381469727,18.270000457763672,40616400.0 2012-11-20,18.34000015258789,18.360000610351562,18.06999969482422,18.290000915527344,30378100.0 2012-11-21,18.479999542236328,18.6200008392334,18.270000457763672,18.3700008392334,30479300.0 2012-11-23,18.84000015258789,18.889999389648438,18.530000686645508,18.600000381469727,17263100.0 2012-11-26,19.059999465942383,19.06999969482422,18.59000015258789,18.790000915527344,34603000.0 2012-11-27,18.959999084472656,19.100000381469727,18.84000015258789,18.899999618530273,53080000.0 2012-11-28,18.829999923706055,18.959999084472656,18.549999237060547,18.889999389648438,41262800.0 2012-11-29,19.010000228881836,19.100000381469727,18.920000076293945,18.979999542236328,32450600.0 2012-11-30,18.90999984741211,19.1299991607666,18.829999923706055,19.040000915527344,45199100.0 2012-12-03,19.030000686645508,19.15999984741211,18.950000762939453,19.020000457763672,32381500.0 2012-12-04,19.170000076293945,19.200000762939453,19.0,19.079999923706055,34313500.0 2012-12-05,19.209999084472656,19.450000762939453,19.139999389648438,19.15999984741211,36982900.0 2012-12-06,19.479999542236328,19.5,19.200000762939453,19.219999313354492,35834800.0 2012-12-07,19.34000015258789,19.739999771118164,19.15999984741211,19.600000381469727,50602300.0 2012-12-10,19.790000915527344,19.899999618530273,19.34000015258789,19.350000381469727,62863500.0 2012-12-11,19.780000686645508,20.06999969482422,19.670000076293945,19.850000381469727,58464200.0 2012-12-12,19.729999542236328,19.889999389648438,19.690000534057617,19.84000015258789,38701100.0 2012-12-13,19.739999771118164,19.84000015258789,19.600000381469727,19.690000534057617,37844200.0 2012-12-14,19.860000610351562,20.0,19.690000534057617,19.739999771118164,40804400.0 2012-12-17,20.110000610351562,20.139999389648438,19.799999237060547,19.8799991607666,46857100.0 2012-12-18,20.3799991607666,20.420000076293945,20.020000457763672,20.100000381469727,41963100.0 2012-12-19,20.270000457763672,20.540000915527344,20.239999771118164,20.420000076293945,38097400.0 2012-12-20,20.239999771118164,20.329999923706055,20.149999618530273,20.270000457763672,29942600.0 2012-12-21,19.959999084472656,20.049999237060547,19.59000015258789,19.950000762939453,67611700.0 2012-12-24,19.829999923706055,19.959999084472656,19.739999771118164,19.8700008392334,12550700.0 2012-12-26,19.920000076293945,20.06999969482422,19.75,19.829999923706055,22083800.0 2012-12-27,19.649999618530273,19.90999984741211,19.450000762939453,19.889999389648438,35286600.0 2012-12-28,19.450000762939453,19.639999389648438,19.420000076293945,19.489999771118164,24596400.0 2012-12-31,19.649999618530273,19.760000228881836,19.309999465942383,19.3799991607666,32388300.0 2013-01-02,20.34000015258789,20.34000015258789,20.010000228881836,20.1200008392334,40304500.0 2013-01-03,20.450000762939453,20.5,20.299999237060547,20.459999084472656,50603500.0 2013-01-04,20.479999542236328,20.68000030517578,20.389999389648438,20.40999984741211,36378900.0 2013-01-07,20.290000915527344,20.420000076293945,20.15999984741211,20.3799991607666,30790700.0 2013-01-08,20.309999465942383,20.34000015258789,20.079999923706055,20.18000030517578,33218100.0 2013-01-09,20.299999237060547,20.540000915527344,20.25,20.260000228881836,30380100.0 2013-01-10,20.440000534057617,20.489999771118164,20.290000915527344,20.350000381469727,31419200.0 2013-01-11,20.479999542236328,20.510000228881836,20.329999923706055,20.399999618530273,23423800.0 2013-01-14,20.969999313354492,20.989999771118164,20.649999618530273,20.68000030517578,55156900.0 2013-01-15,20.979999542236328,20.989999771118164,20.780000686645508,20.920000076293945,29550900.0 2013-01-16,21.030000686645508,21.18000030517578,20.8799991607666,20.90999984741211,39685100.0 2013-01-17,20.950000762939453,21.030000686645508,20.780000686645508,20.790000915527344,41951400.0 2013-01-18,21.020000457763672,21.040000915527344,20.809999465942383,20.850000381469727,42835000.0 2013-01-22,20.8700008392334,21.0,20.610000610351562,20.950000762939453,35955400.0 2013-01-23,20.6200008392334,20.889999389648438,20.610000610351562,20.889999389648438,37130100.0 2013-01-24,21.020000457763672,21.100000381469727,20.81999969482422,20.850000381469727,47256000.0 2013-01-25,21.149999618530273,21.25,21.049999237060547,21.100000381469727,28354800.0 2013-01-28,21.059999465942383,21.260000228881836,21.049999237060547,21.209999084472656,30431400.0 2013-01-29,20.780000686645508,20.989999771118164,20.649999618530273,20.979999542236328,35300200.0 2013-01-30,20.579999923706055,20.8700008392334,20.399999618530273,20.860000610351562,35260400.0 2013-01-31,20.56999969482422,20.899999618530273,20.559999465942383,20.6200008392334,29992500.0 2013-02-01,20.829999923706055,20.90999984741211,20.600000381469727,20.729999542236328,25754100.0 2013-02-04,20.81999969482422,21.1299991607666,20.790000915527344,20.8700008392334,32053300.0 2013-02-05,21.079999923706055,21.200000762939453,20.8799991607666,20.8799991607666,24952600.0 2013-02-06,21.190000534057617,21.219999313354492,20.979999542236328,21.049999237060547,27848400.0 2013-02-07,21.100000381469727,21.260000228881836,21.0,21.209999084472656,34442900.0 2013-02-08,21.15999984741211,21.299999237060547,21.1299991607666,21.170000076293945,23056900.0 2013-02-11,21.270000457763672,21.34000015258789,21.149999618530273,21.239999771118164,33552000.0 2013-02-12,20.969999313354492,21.270000457763672,20.940000534057617,21.25,46463500.0 2013-02-13,21.139999389648438,21.139999389648438,20.93000030517578,21.0,63608700.0 2013-02-14,20.989999771118164,21.0,20.510000228881836,20.8799991607666,67172100.0 2013-02-15,20.989999771118164,21.06999969482422,20.920000076293945,20.940000534057617,44439700.0 2013-02-19,21.459999084472656,21.479999542236328,20.950000762939453,21.010000228881836,45590500.0 2013-02-20,21.110000610351562,21.670000076293945,21.06999969482422,21.489999771118164,47494700.0 2013-02-21,20.760000228881836,21.020000457763672,20.709999084472656,21.0,33007100.0 2013-02-22,20.899999618530273,20.93000030517578,20.719999313354492,20.809999465942383,20483300.0 2013-02-25,20.65999984741211,21.200000762939453,20.649999618530273,21.0,37391400.0 2013-02-26,20.610000610351562,20.780000686645508,20.5,20.540000915527344,34254700.0 2013-02-27,20.889999389648438,21.020000457763672,20.440000534057617,20.600000381469727,25190900.0 2013-02-28,20.860000610351562,21.049999237060547,20.739999771118164,20.889999389648438,30337500.0 2013-03-01,20.829999923706055,20.899999618530273,20.549999237060547,20.709999084472656,24174800.0 2013-03-04,20.739999771118164,20.780000686645508,20.579999923706055,20.739999771118164,22634600.0 2013-03-05,21.219999313354492,21.25,20.829999923706055,20.829999923706055,32829500.0 2013-03-06,21.719999313354492,21.790000915527344,21.239999771118164,21.299999237060547,45966600.0 2013-03-07,21.799999237060547,21.969999313354492,21.68000030517578,21.719999313354492,37379500.0 2013-03-08,21.829999923706055,21.969999313354492,21.770000457763672,21.84000015258789,23839100.0 2013-03-11,21.8799991607666,21.979999542236328,21.649999618530273,21.770000457763672,29120000.0 2013-03-12,21.700000762939453,21.84000015258789,21.540000915527344,21.760000228881836,25987300.0 2013-03-13,21.579999923706055,21.799999237060547,21.510000228881836,21.649999618530273,30188200.0 2013-03-14,21.59000015258789,21.860000610351562,21.450000762939453,21.700000762939453,40479600.0 2013-03-15,21.93000030517578,21.950000762939453,21.3799991607666,21.56999969482422,59804200.0 2013-03-18,21.670000076293945,21.950000762939453,21.610000610351562,21.739999771118164,30222300.0 2013-03-19,21.520000457763672,21.75,21.299999237060547,21.709999084472656,27264100.0 2013-03-20,21.670000076293945,21.739999771118164,21.579999923706055,21.6299991607666,24571600.0 2013-03-21,20.84000015258789,21.18000030517578,20.719999313354492,21.0,64437700.0 2013-03-22,20.75,21.06999969482422,20.690000534057617,20.93000030517578,39902900.0 2013-03-25,20.850000381469727,20.989999771118164,20.709999084472656,20.8799991607666,36429100.0 2013-03-26,20.850000381469727,20.959999084472656,20.690000534057617,20.940000534057617,27627800.0 2013-03-27,20.829999923706055,20.899999618530273,20.610000610351562,20.68000030517578,27760900.0 2013-03-28,20.899999618530273,20.940000534057617,20.770000457763672,20.84000015258789,28323200.0 2013-04-01,20.829999923706055,21.3799991607666,20.780000686645508,21.040000915527344,40009200.0 2013-04-02,21.219999313354492,21.290000915527344,20.899999618530273,20.959999084472656,34098100.0 2013-04-03,21.200000762939453,21.3700008392334,21.110000610351562,21.280000686645508,30101400.0 2013-04-04,21.040000915527344,21.09000015258789,20.959999084472656,21.010000228881836,25075100.0 2013-04-05,20.610000610351562,20.700000762939453,20.0,20.25,54767100.0 2013-04-08,20.56999969482422,20.729999542236328,20.469999313354492,20.690000534057617,22968600.0 2013-04-09,20.969999313354492,21.049999237060547,20.579999923706055,20.639999389648438,27529500.0 2013-04-10,21.469999313354492,21.600000381469727,21.020000457763672,21.06999969482422,39308100.0 2013-04-11,21.690000534057617,21.700000762939453,21.270000457763672,21.329999923706055,35992200.0 2013-04-12,21.540000915527344,21.700000762939453,21.1200008392334,21.670000076293945,31584600.0 2013-04-15,21.049999237060547,21.639999389648438,21.049999237060547,21.450000762939453,27961000.0 2013-04-16,21.15999984741211,21.170000076293945,20.950000762939453,21.149999618530273,32745100.0 2013-04-17,20.6299991607666,21.020000457763672,20.59000015258789,20.950000762939453,30873000.0 2013-04-18,20.579999923706055,20.850000381469727,20.450000762939453,20.739999771118164,35401400.0 2013-04-19,20.459999084472656,20.549999237060547,19.979999542236328,20.200000762939453,51142000.0 2013-04-22,20.59000015258789,20.649999618530273,20.270000457763672,20.530000686645508,31452800.0 2013-04-23,20.90999984741211,21.100000381469727,20.729999542236328,20.75,34873500.0 2013-04-24,20.389999389648438,20.530000686645508,20.260000228881836,20.469999313354492,55759200.0 2013-04-25,20.639999389648438,20.770000457763672,20.389999389648438,20.5,40488500.0 2013-04-26,20.670000076293945,20.709999084472656,20.510000228881836,20.610000610351562,33713500.0 2013-04-29,20.979999542236328,21.06999969482422,20.469999313354492,20.649999618530273,29476200.0 2013-04-30,20.920000076293945,21.25,20.799999237060547,20.989999771118164,37777300.0 2013-05-01,20.3799991607666,20.899999618530273,20.350000381469727,20.829999923706055,44773400.0 2013-05-02,20.729999542236328,20.75,20.440000534057617,20.469999313354492,54869800.0 2013-05-03,20.829999923706055,20.959999084472656,20.760000228881836,20.93000030517578,41962700.0 2013-05-06,20.809999465942383,20.920000076293945,20.739999771118164,20.8700008392334,31315900.0 2013-05-07,20.3799991607666,20.709999084472656,20.290000915527344,20.68000030517578,55003400.0 2013-05-08,20.719999313354492,20.760000228881836,20.399999618530273,20.399999618530273,37412500.0 2013-05-09,20.829999923706055,20.950000762939453,20.6200008392334,20.719999313354492,25790200.0 2013-05-10,21.100000381469727,21.100000381469727,20.81999969482422,20.829999923706055,26926900.0 2013-05-13,21.270000457763672,21.280000686645508,21.049999237060547,21.139999389648438,35347200.0 2013-05-14,21.270000457763672,21.420000076293945,21.149999618530273,21.209999084472656,38494300.0 2013-05-15,21.209999084472656,21.290000915527344,21.1200008392334,21.25,55412900.0 2013-05-16,23.889999389648438,24.239999771118164,23.360000610351562,23.510000228881836,201626500.0 2013-05-17,24.239999771118164,24.25,23.700000762939453,23.850000381469727,78569900.0 2013-05-20,23.950000762939453,23.969999313354492,23.639999389648438,23.899999618530273,54632000.0 2013-05-21,24.010000228881836,24.059999465942383,23.59000015258789,23.889999389648438,48135200.0 2013-05-22,23.34000015258789,24.020000457763672,23.25,24.0,46836300.0 2013-05-23,23.510000228881836,23.610000610351562,23.059999465942383,23.1200008392334,44376600.0 2013-05-24,23.530000686645508,23.65999984741211,23.309999465942383,23.389999389648438,25036200.0 2013-05-28,23.889999389648438,24.1200008392334,23.690000534057617,23.809999465942383,40023900.0 2013-05-29,24.1200008392334,24.239999771118164,23.700000762939453,23.709999084472656,37314000.0 2013-05-30,24.3700008392334,24.68000030517578,24.020000457763672,24.149999618530273,45162100.0 2013-05-31,24.1200008392334,24.530000686645508,24.079999923706055,24.200000762939453,40885800.0 2013-06-03,24.3799991607666,24.5,24.030000686645508,24.260000228881836,30815300.0 2013-06-04,24.360000610351562,24.600000381469727,24.030000686645508,24.270000457763672,30628500.0 2013-06-05,24.31999969482422,24.639999389648438,24.209999084472656,24.270000457763672,45742100.0 2013-06-06,24.549999237060547,24.690000534057617,24.239999771118164,24.479999542236328,44830200.0 2013-06-07,24.489999771118164,24.780000686645508,24.3799991607666,24.6200008392334,42729400.0 2013-06-10,24.360000610351562,24.670000076293945,24.280000686645508,24.56999969482422,33779400.0 2013-06-11,24.06999969482422,24.450000762939453,24.049999237060547,24.1299991607666,28060200.0 2013-06-12,23.989999771118164,24.309999465942383,23.979999542236328,24.219999313354492,29980300.0 2013-06-13,24.350000381469727,24.399999618530273,23.8799991607666,23.93000030517578,27238900.0 2013-06-14,24.09000015258789,24.5,24.079999923706055,24.309999465942383,29841100.0 2013-06-17,24.700000762939453,24.959999084472656,24.229999542236328,24.260000228881836,46042800.0 2013-06-18,24.81999969482422,24.979999542236328,24.700000762939453,24.719999313354492,34939200.0 2013-06-19,24.68000030517578,24.959999084472656,24.68000030517578,24.780000686645508,29472900.0 2013-06-20,24.440000534057617,24.729999542236328,24.299999237060547,24.479999542236328,47759000.0 2013-06-21,24.479999542236328,24.6200008392334,24.209999084472656,24.3799991607666,62052200.0 2013-06-24,24.059999465942383,24.469999313354492,24.040000915527344,24.31999969482422,35972700.0 2013-06-25,24.010000228881836,24.440000534057617,23.989999771118164,24.309999465942383,41334800.0 2013-06-26,24.389999389648438,24.450000762939453,24.18000030517578,24.299999237060547,32721400.0 2013-06-27,24.6299991607666,24.709999084472656,24.459999084472656,24.469999313354492,27115400.0 2013-06-28,24.34000015258789,24.610000610351562,24.299999237060547,24.43000030517578,35574300.0 2013-07-01,24.34000015258789,24.829999923706055,24.309999465942383,24.420000076293945,33674000.0 2013-07-02,24.31999969482422,24.639999389648438,24.219999313354492,24.239999771118164,31098600.0 2013-07-03,24.59000015258789,24.84000015258789,24.270000457763672,24.360000610351562,24775000.0 2013-07-05,24.56999969482422,24.65999984741211,24.25,24.639999389648438,19984900.0 2013-07-08,24.6299991607666,24.75,24.389999389648438,24.65999984741211,34669400.0 2013-07-09,25.15999984741211,25.200000762939453,24.739999771118164,24.760000228881836,46103900.0 2013-07-10,25.40999984741211,25.559999465942383,25.059999465942383,25.06999969482422,37757800.0 2013-07-11,25.8700008392334,25.93000030517578,25.56999969482422,25.6200008392334,45944600.0 2013-07-12,25.940000534057617,25.950000762939453,25.65999984741211,25.850000381469727,28410100.0 2013-07-15,25.93000030517578,25.989999771118164,25.639999389648438,25.780000686645508,26879600.0 2013-07-16,25.709999084472656,25.989999771118164,25.6299991607666,25.860000610351562,26336200.0 2013-07-17,25.719999313354492,25.860000610351562,25.600000381469727,25.799999237060547,22080800.0 2013-07-18,25.860000610351562,26.149999618530273,25.729999542236328,25.8700008392334,32996900.0 2013-07-19,25.81999969482422,26.0,25.6200008392334,25.860000610351562,39224200.0 2013-07-22,25.719999313354492,26.040000915527344,25.479999542236328,26.0,30419600.0 2013-07-23,25.559999465942383,25.770000457763672,25.489999771118164,25.700000762939453,27954800.0 2013-07-24,25.59000015258789,25.989999771118164,25.450000762939453,25.84000015258789,27330800.0 2013-07-25,25.5,25.6200008392334,25.309999465942383,25.600000381469727,31482600.0 2013-07-26,25.5,25.5,25.229999542236328,25.25,19946400.0 2013-07-29,25.329999923706055,25.469999313354492,25.229999542236328,25.360000610351562,17839400.0 2013-07-30,25.670000076293945,26.040000915527344,25.40999984741211,25.459999084472656,45348500.0 2013-07-31,25.59000015258789,25.889999389648438,25.549999237060547,25.799999237060547,30709400.0 2013-08-01,25.889999389648438,25.93000030517578,25.649999618530273,25.790000915527344,23330000.0 2013-08-02,26.190000534057617,26.190000534057617,25.729999542236328,25.799999237060547,26496700.0 2013-08-05,26.309999465942383,26.420000076293945,26.110000610351562,26.110000610351562,28701800.0 2013-08-06,26.209999084472656,26.40999984741211,26.059999465942383,26.40999984741211,26093500.0 2013-08-07,26.1200008392334,26.489999771118164,26.1200008392334,26.309999465942383,33489600.0 2013-08-08,26.260000228881836,26.31999969482422,26.18000030517578,26.270000457763672,20512100.0 2013-08-09,26.049999237060547,26.350000381469727,25.860000610351562,26.299999237060547,27309000.0 2013-08-12,26.34000015258789,26.450000762939453,25.850000381469727,25.860000610351562,32103600.0 2013-08-13,26.31999969482422,26.479999542236328,26.06999969482422,26.450000762939453,36466000.0 2013-08-14,26.3799991607666,26.450000762939453,25.969999313354492,26.450000762939453,77049400.0 2013-08-15,24.479999542236328,24.829999923706055,24.280000686645508,24.389999389648438,130110100.0 2013-08-16,24.270000457763672,24.65999984741211,24.25,24.530000686645508,42426200.0 2013-08-19,24.270000457763672,24.65999984741211,24.25,24.31999969482422,39630400.0 2013-08-20,24.31999969482422,24.559999465942383,24.219999313354492,24.280000686645508,43650200.0 2013-08-21,24.06999969482422,24.479999542236328,24.049999237060547,24.360000610351562,33392900.0 2013-08-22,24.010000228881836,24.219999313354492,23.959999084472656,24.06999969482422,24327000.0 2013-08-23,23.860000610351562,24.15999984741211,23.84000015258789,24.06999969482422,41268600.0 2013-08-26,23.829999923706055,24.049999237060547,23.760000228881836,23.84000015258789,35708500.0 2013-08-27,23.479999542236328,23.790000915527344,23.440000534057617,23.719999313354492,39768700.0 2013-08-28,23.450000762939453,23.579999923706055,23.3799991607666,23.549999237060547,28035900.0 2013-08-29,23.450000762939453,23.75,23.450000762939453,23.469999313354492,26605500.0 2013-08-30,23.309999465942383,23.549999237060547,23.219999313354492,23.459999084472656,35248400.0 2013-09-03,23.479999542236328,23.770000457763672,23.459999084472656,23.579999923706055,31875000.0 2013-09-04,23.770000457763672,23.920000076293945,23.5,23.520000457763672,27443900.0 2013-09-05,23.690000534057617,23.84000015258789,23.540000915527344,23.809999465942383,23926000.0 2013-09-06,23.549999237060547,23.84000015258789,23.389999389648438,23.81999969482422,28615800.0 2013-09-09,23.920000076293945,23.979999542236328,23.579999923706055,23.610000610351562,22744700.0 2013-09-10,24.15999984741211,24.25,24.0,24.030000686645508,29302400.0 2013-09-11,24.3799991607666,24.40999984741211,24.18000030517578,24.200000762939453,25153200.0 2013-09-12,24.290000915527344,24.450000762939453,24.239999771118164,24.420000076293945,22340000.0 2013-09-13,24.31999969482422,24.40999984741211,24.200000762939453,24.329999923706055,18509900.0 2013-09-16,24.3799991607666,24.469999313354492,24.1299991607666,24.43000030517578,32119900.0 2013-09-17,24.3700008392334,24.549999237060547,24.299999237060547,24.389999389648438,19999500.0 2013-09-18,24.799999237060547,24.799999237060547,24.299999237060547,24.329999923706055,29541300.0 2013-09-19,24.610000610351562,24.75,24.40999984741211,24.5,40090900.0 2013-09-20,24.510000228881836,24.75,24.43000030517578,24.729999542236328,37420400.0 2013-09-23,24.270000457763672,24.450000762939453,24.110000610351562,24.3799991607666,26910300.0 2013-09-24,24.139999389648438,24.31999969482422,23.940000534057617,24.139999389648438,29762400.0 2013-09-25,24.43000030517578,24.549999237060547,24.1200008392334,24.190000534057617,26563800.0 2013-09-26,23.770000457763672,24.360000610351562,23.690000534057617,24.299999237060547,54577900.0 2013-09-27,23.329999923706055,23.549999237060547,23.049999237060547,23.350000381469727,82455500.0 2013-09-30,23.43000030517578,23.530000686645508,23.020000457763672,23.1200008392334,40335700.0 2013-10-01,23.239999771118164,23.479999542236328,23.200000762939453,23.329999923706055,30137600.0 2013-10-02,23.31999969482422,23.360000610351562,23.0,23.100000381469727,40084700.0 2013-10-03,23.010000228881836,23.350000381469727,22.940000534057617,23.239999771118164,38161100.0 2013-10-04,23.020000457763672,23.09000015258789,22.850000381469727,22.959999084472656,33607800.0 2013-10-07,22.889999389648438,23.040000915527344,22.6299991607666,22.760000228881836,29575900.0 2013-10-08,22.639999389648438,22.969999313354492,22.6200008392334,22.969999313354492,31865700.0 2013-10-09,22.5,22.760000228881836,22.290000915527344,22.65999984741211,45438300.0 2013-10-10,23.010000228881836,23.079999923706055,22.600000381469727,22.700000762939453,38817500.0 2013-10-11,23.280000686645508,23.3799991607666,22.969999313354492,23.020000457763672,27773800.0 2013-10-14,23.34000015258789,23.360000610351562,23.06999969482422,23.15999984741211,29103100.0 2013-10-15,23.18000030517578,23.420000076293945,23.170000076293945,23.360000610351562,26201200.0 2013-10-16,23.0,23.299999237060547,22.809999465942383,23.219999313354492,40483000.0 2013-10-17,22.780000686645508,22.8799991607666,22.420000076293945,22.799999237060547,69366300.0 2013-10-18,22.959999084472656,23.139999389648438,22.760000228881836,22.860000610351562,44486600.0 2013-10-21,22.93000030517578,23.110000610351562,22.809999465942383,23.110000610351562,34594600.0 2013-10-22,22.649999618530273,23.0,22.420000076293945,22.989999771118164,64553000.0 2013-10-23,22.260000228881836,22.639999389648438,22.200000762939453,22.610000610351562,49021400.0 2013-10-24,22.3700008392334,22.43000030517578,22.100000381469727,22.34000015258789,50130300.0 2013-10-25,22.459999084472656,22.6299991607666,22.350000381469727,22.59000015258789,34253400.0 2013-10-28,22.549999237060547,22.549999237060547,22.309999465942383,22.399999618530273,24072100.0 2013-10-29,22.829999923706055,22.93000030517578,22.559999465942383,22.65999984741211,30074200.0 2013-10-30,22.709999084472656,22.940000534057617,22.65999984741211,22.8700008392334,30465600.0 2013-10-31,22.559999465942383,22.709999084472656,22.440000534057617,22.639999389648438,34497400.0 2013-11-01,22.56999969482422,22.68000030517578,22.399999618530273,22.65999984741211,33328700.0 2013-11-04,22.579999923706055,22.639999389648438,22.420000076293945,22.549999237060547,28617000.0 2013-11-05,23.06999969482422,23.25,22.420000076293945,22.610000610351562,46343600.0 2013-11-06,23.280000686645508,23.3700008392334,23.020000457763672,23.209999084472656,48257800.0 2013-11-07,23.110000610351562,23.559999465942383,23.06999969482422,23.40999984741211,35502900.0 2013-11-08,23.510000228881836,23.520000457763672,23.09000015258789,23.280000686645508,30884100.0 2013-11-11,23.450000762939453,23.579999923706055,23.399999618530273,23.5,22694900.0 2013-11-12,23.729999542236328,23.84000015258789,23.43000030517578,23.43000030517578,38031100.0 2013-11-13,24.0,24.0,23.510000228881836,23.600000381469727,75234900.0 2013-11-14,21.3700008392334,21.440000534057617,20.770000457763672,20.940000534057617,243255400.0 2013-11-15,21.540000915527344,21.690000534057617,21.260000228881836,21.459999084472656,85506000.0 2013-11-18,21.290000915527344,21.719999313354492,21.200000762939453,21.600000381469727,66008900.0 2013-11-19,21.420000076293945,21.540000915527344,21.1200008392334,21.309999465942383,57309700.0 2013-11-20,21.229999542236328,21.469999313354492,21.219999313354492,21.469999313354492,44299700.0 2013-11-21,21.469999313354492,21.489999771118164,21.25,21.360000610351562,40695500.0 2013-11-22,21.459999084472656,21.5,21.309999465942383,21.40999984741211,41105000.0 2013-11-25,21.270000457763672,21.520000457763672,21.270000457763672,21.450000762939453,37566000.0 2013-11-26,21.209999084472656,21.40999984741211,21.079999923706055,21.299999237060547,48629300.0 2013-11-27,21.270000457763672,21.350000381469727,21.149999618530273,21.290000915527344,40021100.0 2013-11-29,21.25,21.440000534057617,21.200000762939453,21.389999389648438,25043700.0 2013-12-02,21.09000015258789,21.299999237060547,21.059999465942383,21.290000915527344,35385200.0 2013-12-03,21.260000228881836,21.260000228881836,21.020000457763672,21.049999237060547,52496700.0 2013-12-04,21.25,21.350000381469727,21.06999969482422,21.09000015258789,44535000.0 2013-12-05,20.90999984741211,21.299999237060547,20.889999389648438,21.200000762939453,61782100.0 2013-12-06,21.280000686645508,21.31999969482422,21.06999969482422,21.1200008392334,51266300.0 2013-12-09,21.219999313354492,21.329999923706055,21.200000762939453,21.299999237060547,41430000.0 2013-12-10,21.209999084472656,21.34000015258789,21.149999618530273,21.260000228881836,45957600.0 2013-12-11,20.8799991607666,21.010000228881836,20.649999618530273,20.989999771118164,66075000.0 2013-12-12,20.510000228881836,20.829999923706055,20.260000228881836,20.81999969482422,69575100.0 2013-12-13,20.239999771118164,20.579999923706055,20.219999313354492,20.579999923706055,51883000.0 2013-12-16,20.68000030517578,20.75,20.25,20.350000381469727,54485600.0 2013-12-17,20.920000076293945,21.1299991607666,20.68000030517578,20.739999771118164,45343300.0 2013-12-18,21.0,21.040000915527344,20.520000457763672,20.8799991607666,55495300.0 2013-12-19,21.06999969482422,21.079999923706055,20.770000457763672,21.06999969482422,36678100.0 2013-12-20,21.1299991607666,21.25,20.959999084472656,21.059999465942383,64140500.0 2013-12-23,21.56999969482422,21.6299991607666,21.219999313354492,21.25,41245900.0 2013-12-24,21.690000534057617,21.760000228881836,21.440000534057617,21.459999084472656,18372000.0 2013-12-26,21.799999237060547,21.8799991607666,21.719999313354492,21.719999313354492,17064400.0 2013-12-27,22.020000457763672,22.049999237060547,21.780000686645508,21.790000915527344,24098500.0 2013-12-30,22.25,22.329999923706055,22.0,22.0,27711600.0 2013-12-31,22.43000030517578,22.469999313354492,22.149999618530273,22.25,33240500.0 2014-01-02,22.0,22.290000915527344,21.90999984741211,22.170000076293945,44377000.0 2014-01-03,21.979999542236328,22.1200008392334,21.829999923706055,22.09000015258789,36328200.0 2014-01-06,22.010000228881836,22.229999542236328,21.93000030517578,21.959999084472656,34150300.0 2014-01-07,22.309999465942383,22.40999984741211,22.149999618530273,22.260000228881836,37368800.0 2014-01-08,22.290000915527344,22.360000610351562,22.149999618530273,22.290000915527344,38362700.0 2014-01-09,22.09000015258789,22.309999465942383,21.920000076293945,22.290000915527344,31794000.0 2014-01-10,22.219999313354492,22.280000686645508,21.989999771118164,22.229999542236328,30318600.0 2014-01-13,22.190000534057617,22.81999969482422,22.139999389648438,22.389999389648438,59600000.0 2014-01-14,22.40999984741211,22.520000457763672,22.200000762939453,22.329999923706055,44300800.0 2014-01-15,22.780000686645508,23.0,22.420000076293945,22.5,61767800.0 2014-01-16,22.780000686645508,22.90999984741211,22.6299991607666,22.850000381469727,38918100.0 2014-01-17,22.739999771118164,22.780000686645508,22.579999923706055,22.579999923706055,44349100.0 2014-01-21,22.829999923706055,22.950000762939453,22.639999389648438,22.90999984741211,33423000.0 2014-01-22,22.84000015258789,22.950000762939453,22.780000686645508,22.90999984741211,30700100.0 2014-01-23,22.559999465942383,22.850000381469727,22.459999084472656,22.690000534057617,37013600.0 2014-01-24,22.200000762939453,22.540000915527344,22.170000076293945,22.399999618530273,40917300.0 2014-01-27,22.0,22.110000610351562,21.760000228881836,21.770000457763672,60510000.0 2014-01-28,21.75,22.0,21.700000762939453,21.8799991607666,41431800.0 2014-01-29,21.649999618530273,21.84000015258789,21.600000381469727,21.6200008392334,35406500.0 2014-01-30,21.979999542236328,21.989999771118164,21.6299991607666,21.770000457763672,42883000.0 2014-01-31,21.90999984741211,21.989999771118164,21.610000610351562,21.610000610351562,43325300.0 2014-02-03,21.549999237060547,21.950000762939453,21.459999084472656,21.93000030517578,60693300.0 2014-02-04,21.799999237060547,21.81999969482422,21.399999618530273,21.579999923706055,46626500.0 2014-02-05,21.979999542236328,22.06999969482422,21.579999923706055,21.690000534057617,46291400.0 2014-02-06,22.489999771118164,22.579999923706055,21.969999313354492,22.040000915527344,49584300.0 2014-02-07,22.670000076293945,22.719999313354492,22.299999237060547,22.520000457763672,54109200.0 2014-02-10,22.829999923706055,22.8799991607666,22.559999465942383,22.639999389648438,45300500.0 2014-02-11,22.709999084472656,22.8799991607666,22.670000076293945,22.780000686645508,45804800.0 2014-02-12,22.850000381469727,22.920000076293945,22.520000457763672,22.610000610351562,69832400.0 2014-02-13,22.270000457763672,22.270000457763672,21.68000030517578,21.989999771118164,153739400.0 2014-02-14,22.559999465942383,22.770000457763672,22.200000762939453,22.219999313354492,64513500.0 2014-02-18,22.40999984741211,22.540000915527344,22.329999923706055,22.489999771118164,31014400.0 2014-02-19,22.280000686645508,22.559999465942383,22.219999313354492,22.329999923706055,29309100.0 2014-02-20,22.299999237060547,22.399999618530273,22.15999984741211,22.239999771118164,26215000.0 2014-02-21,22.1299991607666,22.450000762939453,22.1299991607666,22.3700008392334,31483000.0 2014-02-24,22.1200008392334,22.34000015258789,22.0,22.190000534057617,41858000.0 2014-02-25,21.84000015258789,22.219999313354492,21.760000228881836,22.149999618530273,45303600.0 2014-02-26,21.93000030517578,22.020000457763672,21.549999237060547,21.84000015258789,43574600.0 2014-02-27,21.920000076293945,22.049999237060547,21.860000610351562,21.8799991607666,25804000.0 2014-02-28,21.799999237060547,22.110000610351562,21.700000762939453,21.969999313354492,40863200.0 2014-03-03,21.56999969482422,21.81999969482422,21.440000534057617,21.56999969482422,37292900.0 2014-03-04,21.81999969482422,21.889999389648438,21.700000762939453,21.780000686645508,35673900.0 2014-03-05,21.8700008392334,22.049999237060547,21.809999465942383,21.899999618530273,28203400.0 2014-03-06,21.81999969482422,21.979999542236328,21.75,21.8799991607666,23567000.0 2014-03-07,21.729999542236328,21.940000534057617,21.65999984741211,21.920000076293945,33180000.0 2014-03-10,21.690000534057617,21.81999969482422,21.600000381469727,21.6299991607666,26163300.0 2014-03-11,21.610000610351562,21.93000030517578,21.579999923706055,21.860000610351562,34642200.0 2014-03-12,21.81999969482422,21.920000076293945,21.530000686645508,21.530000686645508,31854300.0 2014-03-13,21.520000457763672,21.920000076293945,21.5,21.889999389648438,42144400.0 2014-03-14,21.350000381469727,21.649999618530273,21.280000686645508,21.549999237060547,38256700.0 2014-03-17,21.510000228881836,21.6200008392334,21.270000457763672,21.350000381469727,33221900.0 2014-03-18,21.6299991607666,21.709999084472656,21.290000915527344,21.34000015258789,45849600.0 2014-03-19,21.6299991607666,21.799999237060547,21.559999465942383,21.690000534057617,32674300.0 2014-03-20,21.829999923706055,22.0,21.59000015258789,21.59000015258789,34952800.0 2014-03-21,21.639999389648438,22.100000381469727,21.579999923706055,21.940000534057617,97372900.0 2014-03-24,21.56999969482422,21.790000915527344,21.469999313354492,21.68000030517578,32782100.0 2014-03-25,22.34000015258789,22.360000610351562,21.649999618530273,21.690000534057617,53374300.0 2014-03-26,22.31999969482422,22.690000534057617,22.31999969482422,22.440000534057617,67098900.0 2014-03-27,22.020000457763672,22.389999389648438,21.940000534057617,22.1299991607666,52152300.0 2014-03-28,22.329999923706055,22.540000915527344,22.049999237060547,22.09000015258789,49289400.0 2014-03-31,22.420000076293945,22.639999389648438,22.399999618530273,22.489999771118164,32887800.0 2014-04-01,23.100000381469727,23.309999465942383,22.299999237060547,22.329999923706055,80106400.0 2014-04-02,22.989999771118164,23.1299991607666,22.760000228881836,23.110000610351562,38363700.0 2014-04-03,23.09000015258789,23.299999237060547,23.0,23.049999237060547,30311200.0 2014-04-04,22.709999084472656,23.350000381469727,22.600000381469727,23.280000686645508,49382300.0 2014-04-07,22.850000381469727,23.06999969482422,22.5,22.600000381469727,55317100.0 2014-04-08,22.940000534057617,22.969999313354492,22.600000381469727,22.639999389648438,37373900.0 2014-04-09,23.1200008392334,23.31999969482422,22.889999389648438,23.0,37888600.0 2014-04-10,22.649999618530273,23.260000228881836,22.5,23.170000076293945,53927000.0 2014-04-11,22.459999084472656,22.989999771118164,22.43000030517578,22.549999237060547,47253900.0 2014-04-14,22.850000381469727,22.940000534057617,22.479999542236328,22.6299991607666,35804300.0 2014-04-15,22.889999389648438,23.0,22.610000610351562,22.84000015258789,29845400.0 2014-04-16,23.030000686645508,23.149999618530273,22.829999923706055,23.030000686645508,31451900.0 2014-04-17,23.209999084472656,23.290000915527344,22.780000686645508,23.010000228881836,47813400.0 2014-04-21,23.399999618530273,23.59000015258789,23.18000030517578,23.219999313354492,38795200.0 2014-04-22,23.520000457763672,23.610000610351562,23.399999618530273,23.43000030517578,28725000.0 2014-04-23,23.5,23.56999969482422,23.239999771118164,23.520000457763672,29972800.0 2014-04-24,23.329999923706055,23.639999389648438,23.239999771118164,23.639999389648438,33976700.0 2014-04-25,23.0,23.31999969482422,22.8799991607666,23.270000457763672,25087300.0 2014-04-28,23.020000457763672,23.239999771118164,22.790000915527344,23.149999618530273,36817100.0 2014-04-29,23.15999984741211,23.209999084472656,23.059999465942383,23.200000762939453,14582400.0 2014-04-30,23.110000610351562,23.139999389648438,22.920000076293945,23.079999923706055,23979300.0 2014-05-01,23.010000228881836,23.149999618530273,22.90999984741211,23.139999389648438,17463700.0 2014-05-02,22.940000534057617,23.1200008392334,22.899999618530273,23.110000610351562,18757000.0 2014-05-05,22.959999084472656,23.0,22.719999313354492,22.899999618530273,17859200.0 2014-05-06,22.719999313354492,22.889999389648438,22.6299991607666,22.84000015258789,21815200.0 2014-05-07,22.8700008392334,22.899999618530273,22.43000030517578,22.719999313354492,38895200.0 2014-05-08,23.020000457763672,23.170000076293945,22.760000228881836,22.899999618530273,32181400.0 2014-05-09,23.020000457763672,23.110000610351562,22.920000076293945,22.959999084472656,22593900.0 2014-05-12,23.190000534057617,23.34000015258789,23.0,23.040000915527344,40216100.0 2014-05-13,22.860000610351562,23.209999084472656,22.760000228881836,23.139999389648438,57933100.0 2014-05-14,22.809999465942383,23.049999237060547,22.6299991607666,22.920000076293945,59330100.0 2014-05-15,24.18000030517578,24.690000534057617,24.1200008392334,24.270000457763672,120944500.0 2014-05-16,24.3700008392334,24.450000762939453,24.059999465942383,24.139999389648438,40477000.0 2014-05-19,24.350000381469727,24.450000762939453,24.1200008392334,24.239999771118164,39388900.0 2014-05-20,24.1200008392334,24.389999389648438,24.020000457763672,24.260000228881836,56321600.0 2014-05-21,24.479999542236328,24.649999618530273,24.170000076293945,24.219999313354492,65262600.0 2014-05-22,24.3799991607666,24.540000915527344,24.290000915527344,24.420000076293945,26751000.0 2014-05-23,24.520000457763672,24.56999969482422,24.350000381469727,24.3799991607666,27778000.0 2014-05-27,24.709999084472656,24.8799991607666,24.6299991607666,24.739999771118164,32365700.0 2014-05-28,24.81999969482422,24.93000030517578,24.6299991607666,24.6299991607666,28650600.0 2014-05-29,24.68000030517578,24.920000076293945,24.559999465942383,24.850000381469727,21642000.0 2014-05-30,24.6200008392334,24.75,24.479999542236328,24.709999084472656,29368700.0 2014-06-02,24.780000686645508,24.799999237060547,24.559999465942383,24.639999389648438,20393300.0 2014-06-03,24.68000030517578,24.81999969482422,24.450000762939453,24.75,23339100.0 2014-06-04,24.5,24.649999618530273,24.399999618530273,24.610000610351562,20635100.0 2014-06-05,24.700000762939453,24.739999771118164,24.40999984741211,24.6200008392334,23320300.0 2014-06-06,24.829999923706055,24.950000762939453,24.709999084472656,24.729999542236328,22485100.0 2014-06-09,24.799999237060547,24.950000762939453,24.719999313354492,24.790000915527344,18818400.0 2014-06-10,25.0,25.100000381469727,24.600000381469727,24.729999542236328,36582000.0 2014-06-11,25.040000915527344,25.170000076293945,24.790000915527344,24.850000381469727,36170300.0 2014-06-12,24.65999984741211,25.010000228881836,24.6200008392334,24.950000762939453,26900400.0 2014-06-13,24.700000762939453,24.780000686645508,24.600000381469727,24.670000076293945,20947600.0 2014-06-16,24.530000686645508,24.729999542236328,24.450000762939453,24.520000457763672,19251300.0 2014-06-17,24.5,24.6200008392334,24.40999984741211,24.489999771118164,17972800.0 2014-06-18,24.6299991607666,24.75,24.459999084472656,24.700000762939453,24723700.0 2014-06-19,24.709999084472656,24.709999084472656,24.450000762939453,24.6200008392334,20646800.0 2014-06-20,24.829999923706055,24.899999618530273,24.610000610351562,24.6299991607666,39707300.0 2014-06-23,24.700000762939453,24.899999618530273,24.649999618530273,24.809999465942383,18751100.0 2014-06-24,24.530000686645508,24.739999771118164,24.520000457763672,24.6200008392334,24302000.0 2014-06-25,24.719999313354492,24.780000686645508,24.40999984741211,24.549999237060547,22579500.0 2014-06-26,24.649999618530273,24.809999465942383,24.479999542236328,24.65999984741211,19134400.0 2014-06-27,24.700000762939453,24.780000686645508,24.479999542236328,24.600000381469727,34999300.0 2014-06-30,24.850000381469727,24.899999618530273,24.6200008392334,24.670000076293945,23992100.0 2014-07-01,25.079999923706055,25.110000610351562,24.770000457763672,24.989999771118164,34613200.0 2014-07-02,25.030000686645508,25.139999389648438,24.8700008392334,24.969999313354492,30197200.0 2014-07-03,25.190000534057617,25.25,25.1299991607666,25.149999618530273,19598800.0 2014-07-07,25.229999542236328,25.25,24.969999313354492,25.0,21293500.0 2014-07-08,25.06999969482422,25.309999465942383,25.059999465942383,25.209999084472656,34622900.0 2014-07-09,25.440000534057617,25.5,25.139999389648438,25.219999313354492,35610300.0 2014-07-10,25.440000534057617,25.520000457763672,25.219999313354492,25.25,27278600.0 2014-07-11,25.520000457763672,25.649999618530273,25.440000534057617,25.520000457763672,20945900.0 2014-07-14,25.440000534057617,25.649999618530273,25.399999618530273,25.610000610351562,19243600.0 2014-07-15,25.670000076293945,25.68000030517578,25.360000610351562,25.3799991607666,29468800.0 2014-07-16,25.979999542236328,26.049999237060547,25.729999542236328,25.729999542236328,40458600.0 2014-07-17,25.6299991607666,26.0,25.579999923706055,25.84000015258789,29568000.0 2014-07-18,25.90999984741211,25.959999084472656,25.670000076293945,25.700000762939453,25465300.0 2014-07-21,25.850000381469727,25.950000762939453,25.719999313354492,25.889999389648438,20825400.0 2014-07-22,25.950000762939453,26.079999923706055,25.90999984741211,25.950000762939453,28734800.0 2014-07-23,25.68000030517578,25.790000915527344,25.549999237060547,25.719999313354492,28759200.0 2014-07-24,25.829999923706055,25.899999618530273,25.68000030517578,25.780000686645508,21876300.0 2014-07-25,25.969999313354492,26.020000457763672,25.68000030517578,25.799999237060547,28640100.0 2014-07-28,25.920000076293945,26.0,25.56999969482422,25.729999542236328,27686400.0 2014-07-29,25.709999084472656,26.010000228881836,25.690000534057617,25.8799991607666,22441500.0 2014-07-30,25.6299991607666,25.84000015258789,25.469999313354492,25.829999923706055,26119900.0 2014-07-31,25.229999542236328,25.5,25.170000076293945,25.479999542236328,28219900.0 2014-08-01,25.0,25.209999084472656,24.799999237060547,25.139999389648438,28609200.0 2014-08-04,25.170000076293945,25.219999313354492,24.860000610351562,24.940000534057617,17252200.0 2014-08-05,24.969999313354492,25.1200008392334,24.8700008392334,25.020000457763672,21176500.0 2014-08-06,24.93000030517578,25.209999084472656,24.850000381469727,24.93000030517578,20990600.0 2014-08-07,24.860000610351562,25.110000610351562,24.690000534057617,25.010000228881836,24123500.0 2014-08-08,25.030000686645508,25.059999465942383,24.739999771118164,24.8700008392334,21648600.0 2014-08-11,25.229999542236328,25.3700008392334,25.010000228881836,25.09000015258789,25946200.0 2014-08-12,25.149999618530273,25.270000457763672,25.0,25.209999084472656,21928200.0 2014-08-13,25.200000762939453,25.270000457763672,24.93000030517578,25.170000076293945,43708600.0 2014-08-14,24.540000915527344,24.940000534057617,24.31999969482422,24.940000534057617,63790200.0 2014-08-15,24.43000030517578,24.65999984741211,24.270000457763672,24.65999984741211,33624000.0 2014-08-18,24.6299991607666,24.65999984741211,24.43000030517578,24.489999771118164,27666900.0 2014-08-19,24.639999389648438,24.690000534057617,24.600000381469727,24.6299991607666,20347000.0 2014-08-20,24.709999084472656,24.75,24.520000457763672,24.549999237060547,20228900.0 2014-08-21,24.889999389648438,24.90999984741211,24.719999313354492,24.75,20880800.0 2014-08-22,24.649999618530273,24.969999313354492,24.639999389648438,24.8700008392334,22453700.0 2014-08-25,24.700000762939453,24.84000015258789,24.690000534057617,24.700000762939453,19355800.0 2014-08-26,24.809999465942383,24.93000030517578,24.670000076293945,24.700000762939453,17053400.0 2014-08-27,24.799999237060547,24.860000610351562,24.709999084472656,24.790000915527344,15748800.0 2014-08-28,24.850000381469727,24.899999618530273,24.639999389648438,24.700000762939453,15506400.0 2014-08-29,24.989999771118164,24.989999771118164,24.760000228881836,24.899999618530273,17972300.0 2014-09-02,24.8799991607666,25.0,24.75,24.940000534057617,19836000.0 2014-09-03,25.040000915527344,25.1299991607666,24.920000076293945,24.940000534057617,22043200.0 2014-09-04,24.90999984741211,25.139999389648438,24.829999923706055,25.079999923706055,20268900.0 2014-09-05,25.0,25.06999969482422,24.860000610351562,24.860000610351562,19865200.0 2014-09-08,24.950000762939453,25.09000015258789,24.809999465942383,24.93000030517578,14188500.0 2014-09-09,24.860000610351562,24.969999313354492,24.600000381469727,24.8799991607666,19075800.0 2014-09-10,24.93000030517578,25.0,24.84000015258789,24.84000015258789,15738500.0 2014-09-11,25.18000030517578,25.200000762939453,24.850000381469727,24.920000076293945,22105400.0 2014-09-12,25.15999984741211,25.260000228881836,25.06999969482422,25.15999984741211,33197300.0 2014-09-15,25.059999465942383,25.09000015258789,24.8700008392334,24.950000762939453,33411400.0 2014-09-16,25.219999313354492,25.420000076293945,24.979999542236328,25.0,31902300.0 2014-09-17,25.209999084472656,25.309999465942383,25.06999969482422,25.139999389648438,25703300.0 2014-09-18,25.219999313354492,25.270000457763672,25.149999618530273,25.170000076293945,15939900.0 2014-09-19,25.200000762939453,25.299999237060547,25.010000228881836,25.209999084472656,47343700.0 2014-09-22,24.969999313354492,25.190000534057617,24.860000610351562,25.190000534057617,21346700.0 2014-09-23,24.700000762939453,25.030000686645508,24.670000076293945,24.8700008392334,20747900.0 2014-09-24,24.979999542236328,25.040000915527344,24.6299991607666,24.729999542236328,19700400.0 2014-09-25,24.540000915527344,24.959999084472656,24.5,24.959999084472656,27242000.0 2014-09-26,25.0,25.09000015258789,24.459999084472656,24.5,29863700.0 2014-09-29,25.1200008392334,25.200000762939453,24.729999542236328,24.729999542236328,28707700.0 2014-09-30,25.170000076293945,25.25,24.850000381469727,24.899999618530273,36919300.0 2014-10-01,25.030000686645508,25.25,24.940000534057617,25.200000762939453,44916200.0 2014-10-02,25.059999465942383,25.110000610351562,24.75,25.049999237060547,28334000.0 2014-10-03,25.309999465942383,25.3700008392334,25.040000915527344,25.209999084472656,29038300.0 2014-10-06,25.010000228881836,25.420000076293945,24.959999084472656,25.350000381469727,23952600.0 2014-10-07,24.639999389648438,25.25,24.59000015258789,25.010000228881836,29309600.0 2014-10-08,24.65999984741211,24.68000030517578,24.18000030517578,24.56999969482422,40348300.0 2014-10-09,24.190000534057617,24.639999389648438,24.18000030517578,24.510000228881836,29341200.0 2014-10-10,23.34000015258789,24.010000228881836,23.34000015258789,23.90999984741211,48313600.0 2014-10-13,22.93000030517578,23.450000762939453,22.93000030517578,23.239999771118164,33227700.0 2014-10-14,23.059999465942383,23.350000381469727,22.959999084472656,23.059999465942383,29317500.0 2014-10-15,22.959999084472656,23.149999618530273,22.489999771118164,22.790000915527344,40079600.0 2014-10-16,22.81999969482422,23.079999923706055,22.559999465942383,22.649999618530273,30929300.0 2014-10-17,23.25,23.329999923706055,22.920000076293945,22.979999542236328,28485000.0 2014-10-20,22.93000030517578,23.079999923706055,22.690000534057617,22.899999618530273,34386900.0 2014-10-21,23.510000228881836,23.600000381469727,22.959999084472656,23.100000381469727,33712700.0 2014-10-22,23.260000228881836,23.68000030517578,23.239999771118164,23.670000076293945,25172900.0 2014-10-23,23.56999969482422,23.760000228881836,23.420000076293945,23.610000610351562,21669900.0 2014-10-24,23.780000686645508,23.799999237060547,23.459999084472656,23.600000381469727,19942900.0 2014-10-27,23.760000228881836,23.809999465942383,23.600000381469727,23.6200008392334,16862700.0 2014-10-28,24.06999969482422,24.06999969482422,23.81999969482422,23.81999969482422,17798600.0 2014-10-29,24.100000381469727,24.299999237060547,23.920000076293945,24.010000228881836,18885500.0 2014-10-30,24.079999923706055,24.149999618530273,23.8799991607666,24.0,32212000.0 2014-10-31,24.469999313354492,24.639999389648438,24.18000030517578,24.59000015258789,30379100.0 2014-11-03,24.579999923706055,24.59000015258789,24.450000762939453,24.450000762939453,16383400.0 2014-11-04,24.8799991607666,24.90999984741211,24.579999923706055,24.600000381469727,24620900.0 2014-11-05,25.149999618530273,25.170000076293945,24.84000015258789,24.969999313354492,21979600.0 2014-11-06,25.260000228881836,25.280000686645508,25.020000457763672,25.100000381469727,18373700.0 2014-11-07,25.329999923706055,25.399999618530273,25.15999984741211,25.299999237060547,34001900.0 2014-11-10,25.149999618530273,25.229999542236328,24.8799991607666,25.040000915527344,32152700.0 2014-11-11,25.149999618530273,25.209999084472656,25.020000457763672,25.200000762939453,19801700.0 2014-11-12,25.110000610351562,25.190000534057617,24.8799991607666,24.90999984741211,42258800.0 2014-11-13,25.68000030517578,25.889999389648438,24.8799991607666,24.93000030517578,57138800.0 2014-11-14,26.31999969482422,26.34000015258789,25.649999618530273,25.760000228881836,48667000.0 2014-11-17,26.469999313354492,26.549999237060547,26.0,26.110000610351562,33224000.0 2014-11-18,26.600000381469727,26.739999771118164,26.399999618530273,26.5,27223100.0 2014-11-19,26.59000015258789,26.6200008392334,26.299999237060547,26.579999923706055,19882500.0 2014-11-20,26.809999465942383,26.84000015258789,26.350000381469727,26.489999771118164,23440100.0 2014-11-21,26.8799991607666,27.049999237060547,26.670000076293945,26.950000762939453,31912100.0 2014-11-24,27.030000686645508,27.1200008392334,26.8799991607666,26.8799991607666,26994800.0 2014-11-25,27.280000686645508,27.299999237060547,27.030000686645508,27.030000686645508,28110100.0 2014-11-26,27.43000030517578,27.459999084472656,27.139999389648438,27.299999237060547,19466000.0 2014-11-28,27.639999389648438,27.780000686645508,27.360000610351562,27.520000457763672,18138900.0 2014-12-01,27.59000015258789,27.610000610351562,27.329999923706055,27.5,19670200.0 2014-12-02,27.81999969482422,27.959999084472656,27.600000381469727,27.600000381469727,28247400.0 2014-12-03,27.950000762939453,27.989999771118164,27.510000228881836,27.709999084472656,27858600.0 2014-12-04,27.770000457763672,27.989999771118164,27.579999923706055,27.920000076293945,23797800.0 2014-12-05,27.5,27.850000381469727,27.399999618530273,27.790000915527344,26722300.0 2014-12-08,27.229999542236328,27.530000686645508,27.149999618530273,27.420000076293945,24275900.0 2014-12-09,27.420000076293945,27.479999542236328,26.829999923706055,26.950000762939453,25885900.0 2014-12-10,26.8700008392334,27.360000610351562,26.790000915527344,27.260000228881836,31773400.0 2014-12-11,26.989999771118164,27.360000610351562,26.940000534057617,26.969999313354492,22902400.0 2014-12-12,26.860000610351562,27.149999618530273,26.700000762939453,26.709999084472656,27032000.0 2014-12-15,26.68000030517578,27.170000076293945,26.479999542236328,26.889999389648438,27503200.0 2014-12-16,26.59000015258789,27.170000076293945,26.149999618530273,26.5,36622000.0 2014-12-17,26.809999465942383,26.899999618530273,26.469999313354492,26.6200008392334,36617700.0 2014-12-18,27.649999618530273,27.65999984741211,27.040000915527344,27.040000915527344,34927700.0 2014-12-19,27.770000457763672,27.850000381469727,27.549999237060547,27.649999618530273,59644100.0 2014-12-22,28.219999313354492,28.290000915527344,27.75,27.799999237060547,28858600.0 2014-12-23,28.25,28.5,28.190000534057617,28.219999313354492,23538600.0 2014-12-24,28.299999237060547,28.59000015258789,28.290000915527344,28.290000915527344,11411200.0 2014-12-26,28.350000381469727,28.5,28.280000686645508,28.5,9739600.0 2014-12-29,28.459999084472656,28.56999969482422,28.31999969482422,28.350000381469727,13445600.0 2014-12-30,28.360000610351562,28.479999542236328,28.309999465942383,28.440000534057617,15487700.0 2014-12-31,27.81999969482422,28.40999984741211,27.809999465942383,28.280000686645508,21478700.0 2015-01-02,27.610000610351562,28.1200008392334,27.3799991607666,27.860000610351562,22926500.0 2015-01-05,27.059999465942383,27.450000762939453,27.0,27.31999969482422,29460600.0 2015-01-06,27.049999237060547,27.68000030517578,27.040000915527344,27.139999389648438,47297600.0 2015-01-07,27.299999237060547,27.399999618530273,26.979999542236328,27.139999389648438,27570800.0 2015-01-08,27.510000228881836,28.09000015258789,27.469999313354492,27.540000915527344,40907000.0 2015-01-09,27.790000915527344,28.06999969482422,27.450000762939453,27.670000076293945,33619600.0 2015-01-12,28.049999237060547,28.200000762939453,27.81999969482422,28.0,38648400.0 2015-01-13,28.100000381469727,28.700000762939453,27.899999618530273,28.209999084472656,36074200.0 2015-01-14,27.920000076293945,28.049999237060547,27.639999389648438,27.84000015258789,29494400.0 2015-01-15,27.40999984741211,28.200000762939453,27.350000381469727,28.09000015258789,29521100.0 2015-01-16,27.68000030517578,27.770000457763672,27.209999084472656,27.360000610351562,26655100.0 2015-01-20,28.06999969482422,28.270000457763672,27.65999984741211,27.760000228881836,33684200.0 2015-01-21,27.84000015258789,28.190000534057617,27.700000762939453,28.059999465942383,29298500.0 2015-01-22,28.5,28.510000228881836,27.219999313354492,27.549999237060547,49494700.0 2015-01-23,28.209999084472656,28.5,28.139999389648438,28.360000610351562,21802500.0 2015-01-26,27.969999313354492,28.229999542236328,27.700000762939453,28.219999313354492,18370100.0 2015-01-27,26.899999618530273,27.59000015258789,26.65999984741211,27.520000457763672,46110500.0 2015-01-28,26.809999465942383,27.600000381469727,26.799999237060547,27.389999389648438,32381700.0 2015-01-29,27.219999313354492,27.309999465942383,26.639999389648438,26.739999771118164,28095400.0 2015-01-30,26.3700008392334,27.110000610351562,26.31999969482422,26.8799991607666,38419100.0 2015-02-02,26.829999923706055,26.8700008392334,25.920000076293945,26.389999389648438,29417000.0 2015-02-03,27.1200008392334,27.1200008392334,26.690000534057617,26.899999618530273,28044300.0 2015-02-04,26.690000534057617,27.219999313354492,26.610000610351562,27.059999465942383,27696300.0 2015-02-05,27.260000228881836,27.299999237060547,26.579999923706055,26.75,20548400.0 2015-02-06,27.239999771118164,27.65999984741211,27.139999389648438,27.3700008392334,25482400.0 2015-02-09,27.1200008392334,27.40999984741211,27.059999465942383,27.209999084472656,23681000.0 2015-02-10,27.489999771118164,27.540000915527344,27.149999618530273,27.15999984741211,22250300.0 2015-02-11,26.93000030517578,27.649999618530273,26.899999618530273,27.649999618530273,46213500.0 2015-02-12,29.459999084472656,29.579999923706055,28.84000015258789,28.989999771118164,117439100.0 2015-02-13,29.43000030517578,29.5,29.110000610351562,29.3799991607666,50656700.0 2015-02-17,29.309999465942383,29.350000381469727,29.030000686645508,29.260000228881836,34217200.0 2015-02-18,29.489999771118164,29.549999237060547,29.1200008392334,29.190000534057617,24503700.0 2015-02-19,29.309999465942383,29.389999389648438,29.1299991607666,29.309999465942383,21477800.0 2015-02-20,29.610000610351562,29.65999984741211,29.15999984741211,29.350000381469727,25985600.0 2015-02-23,29.6299991607666,29.649999618530273,29.420000076293945,29.6299991607666,24026800.0 2015-02-24,29.6299991607666,29.709999084472656,29.43000030517578,29.559999465942383,18479500.0 2015-02-25,29.489999771118164,29.56999969482422,29.31999969482422,29.440000534057617,17368100.0 2015-02-26,29.90999984741211,29.989999771118164,29.520000457763672,29.520000457763672,28305200.0 2015-02-27,29.510000228881836,29.90999984741211,29.3799991607666,29.889999389648438,29135500.0 2015-03-02,30.190000534057617,30.309999465942383,29.34000015258789,29.360000610351562,35981900.0 2015-03-03,29.540000915527344,30.1200008392334,29.469999313354492,30.100000381469727,32990300.0 2015-03-04,29.329999923706055,29.520000457763672,29.110000610351562,29.350000381469727,32866900.0 2015-03-05,29.299999237060547,29.489999771118164,29.1200008392334,29.469999313354492,17985000.0 2015-03-06,28.93000030517578,29.270000457763672,28.799999237060547,29.110000610351562,27035000.0 2015-03-09,29.360000610351562,29.450000762939453,28.760000228881836,28.899999618530273,23007700.0 2015-03-10,28.65999984741211,29.170000076293945,28.65999984741211,29.149999618530273,26542300.0 2015-03-11,28.260000228881836,28.760000228881836,28.209999084472656,28.68000030517578,25160200.0 2015-03-12,28.239999771118164,28.540000915527344,28.049999237060547,28.049999237060547,22978700.0 2015-03-13,27.940000534057617,28.260000228881836,27.56999969482422,28.020000457763672,36511000.0 2015-03-16,28.299999237060547,28.3799991607666,28.040000915527344,28.100000381469727,25358900.0 2015-03-17,28.149999618530273,28.280000686645508,27.950000762939453,28.190000534057617,21895700.0 2015-03-18,28.149999618530273,28.34000015258789,27.719999313354492,27.8799991607666,34910900.0 2015-03-19,28.260000228881836,28.540000915527344,28.030000686645508,28.100000381469727,27980400.0 2015-03-20,28.440000534057617,28.6200008392334,28.31999969482422,28.450000762939453,37628700.0 2015-03-23,28.40999984741211,28.690000534057617,28.360000610351562,28.440000534057617,23478600.0 2015-03-24,28.0,28.56999969482422,27.989999771118164,28.290000915527344,23263600.0 2015-03-25,27.459999084472656,28.09000015258789,27.459999084472656,27.920000076293945,27158700.0 2015-03-26,27.09000015258789,27.309999465942383,26.6200008392334,27.190000534057617,48928100.0 2015-03-27,27.1299991607666,27.209999084472656,26.940000534057617,27.06999969482422,20464500.0 2015-03-30,27.649999618530273,27.75,27.219999313354492,27.219999313354492,29056300.0 2015-03-31,27.530000686645508,27.690000534057617,27.280000686645508,27.34000015258789,29258300.0 2015-04-01,27.25,27.639999389648438,27.100000381469727,27.309999465942383,22420500.0 2015-04-02,27.1299991607666,27.5,27.1299991607666,27.219999313354492,19527200.0 2015-04-06,27.219999313354492,27.31999969482422,26.84000015258789,26.959999084472656,20004000.0 2015-04-07,27.389999389648438,27.559999465942383,27.1299991607666,27.200000762939453,16861800.0 2015-04-08,27.549999237060547,27.65999984741211,27.3700008392334,27.3700008392334,19076400.0 2015-04-09,27.6299991607666,27.739999771118164,27.420000076293945,27.59000015258789,16684500.0 2015-04-10,28.040000915527344,28.079999923706055,27.559999465942383,27.579999923706055,24634600.0 2015-04-13,27.979999542236328,28.280000686645508,27.940000534057617,27.989999771118164,22769600.0 2015-04-14,27.809999465942383,28.059999465942383,27.68000030517578,28.0,19296300.0 2015-04-15,28.25,28.420000076293945,27.969999313354492,28.100000381469727,31160900.0 2015-04-16,28.600000381469727,28.639999389648438,28.100000381469727,28.190000534057617,29863500.0 2015-04-17,27.920000076293945,28.399999618530273,27.899999618530273,28.260000228881836,36904700.0 2015-04-20,28.479999542236328,28.6299991607666,28.15999984741211,28.15999984741211,21921800.0 2015-04-21,28.690000534057617,28.920000076293945,28.65999984741211,28.719999313354492,23956900.0 2015-04-22,28.6200008392334,28.790000915527344,28.420000076293945,28.670000076293945,19111700.0 2015-04-23,28.68000030517578,28.81999969482422,28.200000762939453,28.399999618530273,22230100.0 2015-04-24,28.81999969482422,29.280000686645508,28.670000076293945,29.190000534057617,27145600.0 2015-04-27,28.889999389648438,29.030000686645508,28.709999084472656,28.8799991607666,22952000.0 2015-04-28,29.31999969482422,29.329999923706055,28.760000228881836,28.799999237060547,24315300.0 2015-04-29,29.049999237060547,29.25,28.899999618530273,29.059999465942383,22463700.0 2015-04-30,28.829999923706055,29.020000457763672,28.68000030517578,28.850000381469727,26514500.0 2015-05-01,29.1299991607666,29.200000762939453,28.780000686645508,28.809999465942383,18936000.0 2015-05-04,29.170000076293945,29.360000610351562,29.06999969482422,29.079999923706055,16484100.0 2015-05-05,28.889999389648438,29.209999084472656,28.84000015258789,29.170000076293945,22463800.0 2015-05-06,28.969999313354492,29.079999923706055,28.690000534057617,28.899999618530273,23572000.0 2015-05-07,28.809999465942383,29.1200008392334,28.739999771118164,28.989999771118164,22643800.0 2015-05-08,29.229999542236328,29.3700008392334,28.989999771118164,28.989999771118164,22572400.0 2015-05-11,29.209999084472656,29.790000915527344,29.200000762939453,29.5,27045200.0 2015-05-12,29.229999542236328,29.440000534057617,28.799999237060547,29.06999969482422,31761000.0 2015-05-13,29.350000381469727,29.469999313354492,29.1299991607666,29.139999389648438,38264000.0 2015-05-14,29.049999237060547,29.65999984741211,28.969999313354492,29.290000915527344,56696300.0 2015-05-15,29.549999237060547,29.81999969482422,29.15999984741211,29.239999771118164,37677300.0 2015-05-18,29.760000228881836,29.899999618530273,29.420000076293945,29.420000076293945,23953000.0 2015-05-19,29.739999771118164,29.899999618530273,29.6299991607666,29.8700008392334,18926300.0 2015-05-20,29.6200008392334,29.850000381469727,29.530000686645508,29.799999237060547,19410900.0 2015-05-21,29.43000030517578,29.770000457763672,29.43000030517578,29.610000610351562,20806900.0 2015-05-22,29.260000228881836,29.450000762939453,29.260000228881836,29.389999389648438,20079700.0 2015-05-26,28.950000762939453,29.25,28.75,29.190000534057617,25877100.0 2015-05-27,29.309999465942383,29.479999542236328,29.020000457763672,29.059999465942383,23959900.0 2015-05-28,29.350000381469727,29.559999465942383,29.15999984741211,29.34000015258789,18219600.0 2015-05-29,29.309999465942383,29.59000015258789,29.190000534057617,29.31999969482422,26018100.0 2015-06-01,29.18000030517578,29.6200008392334,29.049999237060547,29.600000381469727,23799400.0 2015-06-02,29.079999923706055,29.270000457763672,28.950000762939453,29.09000015258789,15995600.0 2015-06-03,29.09000015258789,29.299999237060547,29.049999237060547,29.209999084472656,20536900.0 2015-06-04,28.610000610351562,29.100000381469727,28.540000915527344,28.899999618530273,26774500.0 2015-06-05,28.579999923706055,28.709999084472656,28.489999771118164,28.549999237060547,25357900.0 2015-06-08,28.280000686645508,28.700000762939453,28.229999542236328,28.670000076293945,19011700.0 2015-06-09,28.239999771118164,28.420000076293945,28.010000228881836,28.270000457763672,15527500.0 2015-06-10,28.65999984741211,28.90999984741211,28.270000457763672,28.469999313354492,26223300.0 2015-06-11,28.860000610351562,29.219999313354492,28.75,28.75,24387100.0 2015-06-12,28.540000915527344,28.670000076293945,28.309999465942383,28.65999984741211,21919500.0 2015-06-15,28.479999542236328,28.520000457763672,28.110000610351562,28.229999542236328,25722100.0 2015-06-16,28.709999084472656,28.790000915527344,28.280000686645508,28.350000381469727,16920300.0 2015-06-17,28.93000030517578,29.040000915527344,28.65999984741211,28.84000015258789,20959000.0 2015-06-18,29.209999084472656,29.350000381469727,28.81999969482422,28.850000381469727,24156100.0 2015-06-19,29.030000686645508,29.31999969482422,28.940000534057617,29.239999771118164,31970100.0 2015-06-22,28.940000534057617,29.219999313354492,28.81999969482422,29.100000381469727,20160000.0 2015-06-23,28.790000915527344,29.040000915527344,28.6200008392334,29.0,21041300.0 2015-06-24,28.510000228881836,28.850000381469727,28.489999771118164,28.790000915527344,20978800.0 2015-06-25,28.399999618530273,28.649999618530273,28.3799991607666,28.559999465942383,14606100.0 2015-06-26,28.280000686645508,28.489999771118164,28.010000228881836,28.489999771118164,28087800.0 2015-06-29,27.540000915527344,28.110000610351562,27.5,27.989999771118164,31838300.0 2015-06-30,27.459999084472656,27.829999923706055,27.329999923706055,27.829999923706055,31236800.0 2015-07-01,27.350000381469727,27.5,27.06999969482422,27.420000076293945,24461300.0 2015-07-02,27.329999923706055,27.56999969482422,27.290000915527344,27.3700008392334,15635500.0 2015-07-06,27.219999313354492,27.260000228881836,26.889999389648438,27.0,22858200.0 2015-07-07,27.360000610351562,27.450000762939453,26.889999389648438,27.219999313354492,25436700.0 2015-07-08,26.989999771118164,27.15999984741211,26.84000015258789,27.079999923706055,27863400.0 2015-07-09,26.90999984741211,27.450000762939453,26.899999618530273,27.3799991607666,20129700.0 2015-07-10,27.280000686645508,27.360000610351562,27.040000915527344,27.270000457763672,16079300.0 2015-07-13,27.790000915527344,27.799999237060547,27.420000076293945,27.489999771118164,20623100.0 2015-07-14,28.030000686645508,28.040000915527344,27.700000762939453,27.8700008392334,20932800.0 2015-07-15,28.110000610351562,28.239999771118164,27.809999465942383,27.860000610351562,23378400.0 2015-07-16,28.31999969482422,28.420000076293945,28.209999084472656,28.239999771118164,21058100.0 2015-07-17,28.18000030517578,28.309999465942383,27.969999313354492,28.270000457763672,24248900.0 2015-07-20,28.030000686645508,28.15999984741211,27.8799991607666,28.1299991607666,19477000.0 2015-07-21,27.84000015258789,28.25,27.790000915527344,27.959999084472656,23874000.0 2015-07-22,27.530000686645508,28.059999465942383,27.440000534057617,27.829999923706055,26889200.0 2015-07-23,28.010000228881836,28.25,27.579999923706055,27.700000762939453,34103200.0 2015-07-24,28.399999618530273,28.770000457763672,28.3799991607666,28.450000762939453,39471700.0 2015-07-27,28.209999084472656,28.559999465942383,28.190000534057617,28.309999465942383,30914400.0 2015-07-28,28.209999084472656,28.350000381469727,27.850000381469727,28.34000015258789,23573200.0 2015-07-29,28.399999618530273,28.520000457763672,28.020000457763672,28.200000762939453,21419900.0 2015-07-30,28.299999237060547,28.459999084472656,28.200000762939453,28.219999313354492,17458100.0 2015-07-31,28.420000076293945,28.559999465942383,28.15999984741211,28.389999389648438,20376000.0 2015-08-03,28.360000610351562,28.59000015258789,28.110000610351562,28.40999984741211,17450900.0 2015-08-04,28.030000686645508,28.459999084472656,27.889999389648438,28.219999313354492,18578100.0 2015-08-05,28.270000457763672,28.600000381469727,28.100000381469727,28.110000610351562,19236200.0 2015-08-06,28.209999084472656,28.670000076293945,28.0,28.3700008392334,20143800.0 2015-08-07,28.149999618530273,28.229999542236328,27.899999618530273,28.170000076293945,16039400.0 2015-08-10,28.59000015258789,28.700000762939453,28.270000457763672,28.479999542236328,23740000.0 2015-08-11,28.020000457763672,28.389999389648438,27.850000381469727,28.239999771118164,25391900.0 2015-08-12,27.899999618530273,28.100000381469727,27.40999984741211,27.799999237060547,41085000.0 2015-08-13,28.700000762939453,29.209999084472656,28.690000534057617,28.780000686645508,61154000.0 2015-08-14,29.030000686645508,29.049999237060547,28.75,28.780000686645508,24890800.0 2015-08-17,28.829999923706055,28.969999313354492,28.510000228881836,28.649999618530273,21264000.0 2015-08-18,28.25,28.719999313354492,28.18000030517578,28.709999084472656,32210400.0 2015-08-19,27.799999237060547,28.239999771118164,27.719999313354492,28.100000381469727,30023900.0 2015-08-20,27.040000915527344,27.75,27.040000915527344,27.559999465942383,37889400.0 2015-08-21,26.469999313354492,27.34000015258789,26.469999313354492,26.8799991607666,48502400.0 2015-08-24,25.190000534057617,26.079999923706055,23.030000686645508,24.889999389648438,61667000.0 2015-08-25,24.6200008392334,25.989999771118164,24.600000381469727,25.940000534057617,40610100.0 2015-08-26,25.68000030517578,25.739999771118164,24.709999084472656,25.280000686645508,54783200.0 2015-08-27,26.170000076293945,26.190000534057617,25.610000610351562,26.0,36504700.0 2015-08-28,26.0,26.049999237060547,25.81999969482422,25.90999984741211,26918900.0 2015-08-31,25.8799991607666,26.110000610351562,25.739999771118164,25.940000534057617,32388300.0 2015-09-01,25.1200008392334,25.6200008392334,25.010000228881836,25.219999313354492,32705400.0 2015-09-02,25.649999618530273,25.65999984741211,25.079999923706055,25.59000015258789,27925300.0 2015-09-03,25.899999618530273,26.149999618530273,25.729999542236328,25.8799991607666,27958400.0 2015-09-04,25.520000457763672,25.649999618530273,25.350000381469727,25.420000076293945,26903500.0 2015-09-08,26.299999237060547,26.329999923706055,25.90999984741211,25.979999542236328,20932900.0 2015-09-09,25.940000534057617,26.729999542236328,25.8799991607666,26.5,25032300.0 2015-09-10,26.260000228881836,26.489999771118164,25.850000381469727,25.899999618530273,26424600.0 2015-09-11,26.020000457763672,26.18000030517578,25.809999465942383,26.0,21529100.0 2015-09-14,25.700000762939453,26.170000076293945,25.65999984741211,26.149999618530273,18636000.0 2015-09-15,25.979999542236328,26.079999923706055,25.559999465942383,25.559999465942383,20479400.0 2015-09-16,26.06999969482422,26.100000381469727,25.850000381469727,26.06999969482422,21245300.0 2015-09-17,25.8799991607666,26.280000686645508,25.809999465942383,25.959999084472656,25409600.0 2015-09-18,25.540000915527344,25.739999771118164,25.25,25.56999969482422,40020100.0 2015-09-21,25.540000915527344,25.81999969482422,25.350000381469727,25.450000762939453,21945600.0 2015-09-22,25.139999389648438,25.209999084472656,24.969999313354492,25.059999465942383,21305200.0 2015-09-23,25.280000686645508,25.309999465942383,25.010000228881836,25.219999313354492,18804200.0 2015-09-24,25.40999984741211,25.5,24.920000076293945,25.09000015258789,35598000.0 2015-09-25,26.030000686645508,26.299999237060547,25.799999237060547,25.809999465942383,37618300.0 2015-09-28,25.65999984741211,26.020000457763672,25.59000015258789,25.829999923706055,27211200.0 2015-09-29,25.639999389648438,25.93000030517578,25.559999465942383,25.639999389648438,27095600.0 2015-09-30,26.25,26.3799991607666,25.8799991607666,26.0,32093700.0 2015-10-01,25.729999542236328,26.15999984741211,25.549999237060547,26.049999237060547,26933200.0 2015-10-02,25.760000228881836,25.790000915527344,25.34000015258789,25.399999618530273,34910700.0 2015-10-05,26.850000381469727,26.979999542236328,25.969999313354492,26.040000915527344,30217900.0 2015-10-06,27.229999542236328,27.469999313354492,26.979999542236328,27.030000686645508,33758200.0 2015-10-07,27.540000915527344,27.950000762939453,27.0,27.520000457763672,29749700.0 2015-10-08,27.90999984741211,28.020000457763672,27.43000030517578,27.510000228881836,22500200.0 2015-10-09,27.90999984741211,28.149999618530273,27.81999969482422,28.010000228881836,22125800.0 2015-10-12,27.959999084472656,28.100000381469727,27.760000228881836,27.93000030517578,14486000.0 2015-10-13,27.850000381469727,27.950000762939453,27.739999771118164,27.75,15107200.0 2015-10-14,27.81999969482422,27.899999618530273,27.59000015258789,27.75,20144000.0 2015-10-15,28.149999618530273,28.190000534057617,27.8700008392334,28.100000381469727,18996900.0 2015-10-16,28.25,28.350000381469727,28.0,28.34000015258789,19948300.0 2015-10-19,28.25,28.290000915527344,27.940000534057617,28.1200008392334,20778100.0 2015-10-20,28.5,28.520000457763672,28.149999618530273,28.200000762939453,20335800.0 2015-10-21,28.280000686645508,28.81999969482422,28.219999313354492,28.600000381469727,19008900.0 2015-10-22,29.010000228881836,29.209999084472656,28.5,28.559999465942383,32162500.0 2015-10-23,29.350000381469727,29.3799991607666,28.93000030517578,29.020000457763672,26076900.0 2015-10-26,28.950000762939453,29.489999771118164,28.8799991607666,29.31999969482422,20354800.0 2015-10-27,29.049999237060547,29.059999465942383,28.579999923706055,28.719999313354492,19480600.0 2015-10-28,29.360000610351562,29.450000762939453,29.040000915527344,29.290000915527344,23741400.0 2015-10-29,29.139999389648438,29.209999084472656,28.93000030517578,29.149999618530273,16717800.0 2015-10-30,28.850000381469727,29.25,28.850000381469727,29.0,22334100.0 2015-11-02,28.770000457763672,28.8700008392334,28.510000228881836,28.8700008392334,28912600.0 2015-11-03,28.610000610351562,28.709999084472656,28.489999771118164,28.610000610351562,30555300.0 2015-11-04,28.469999313354492,28.81999969482422,28.3700008392334,28.790000915527344,28591800.0 2015-11-05,28.43000030517578,28.610000610351562,28.290000915527344,28.5,21988600.0 2015-11-06,28.450000762939453,28.549999237060547,28.15999984741211,28.309999465942383,26107600.0 2015-11-09,28.18000030517578,28.489999771118164,28.0,28.350000381469727,25865900.0 2015-11-10,27.979999542236328,28.219999313354492,27.899999618530273,28.18000030517578,26701800.0 2015-11-11,27.81999969482422,28.100000381469727,27.75,28.100000381469727,32599300.0 2015-11-12,27.829999923706055,28.06999969482422,27.719999313354492,27.739999771118164,38135900.0 2015-11-13,26.209999084472656,26.68000030517578,25.81999969482422,26.290000915527344,94556200.0 2015-11-16,26.790000915527344,27.0,26.059999465942383,26.06999969482422,44949600.0 2015-11-17,26.809999465942383,27.270000457763672,26.68000030517578,26.799999237060547,30490200.0 2015-11-18,27.1200008392334,27.15999984741211,26.729999542236328,27.0,27015700.0 2015-11-19,27.3700008392334,27.649999618530273,27.049999237060547,27.100000381469727,27417400.0 2015-11-20,27.56999969482422,27.780000686645508,27.459999084472656,27.59000015258789,26502800.0 2015-11-23,27.43000030517578,27.84000015258789,27.34000015258789,27.649999618530273,24684600.0 2015-11-24,27.270000457763672,27.440000534057617,27.0,27.25,32859200.0 2015-11-25,27.239999771118164,27.389999389648438,27.0,27.31999969482422,22472500.0 2015-11-27,27.31999969482422,27.479999542236328,27.239999771118164,27.25,9532300.0 2015-11-30,27.25,27.479999542236328,27.200000762939453,27.34000015258789,30736700.0 2015-12-01,27.56999969482422,27.649999618530273,27.200000762939453,27.200000762939453,31406300.0 2015-12-02,27.440000534057617,27.899999618530273,27.3700008392334,27.489999771118164,29178200.0 2015-12-03,26.950000762939453,27.690000534057617,26.81999969482422,27.6299991607666,25783800.0 2015-12-04,27.479999542236328,27.549999237060547,26.950000762939453,26.950000762939453,28143700.0 2015-12-07,27.489999771118164,27.559999465942383,27.260000228881836,27.559999465942383,15350200.0 2015-12-08,27.149999618530273,27.290000915527344,27.020000457763672,27.170000076293945,18635700.0 2015-12-09,26.729999542236328,27.350000381469727,26.65999984741211,26.959999084472656,24127400.0 2015-12-10,26.770000457763672,27.040000915527344,26.65999984741211,26.739999771118164,23382400.0 2015-12-11,26.15999984741211,26.489999771118164,26.1299991607666,26.489999771118164,34295700.0 2015-12-14,26.489999771118164,26.520000457763672,25.959999084472656,26.299999237060547,32642100.0 2015-12-15,26.850000381469727,27.110000610351562,26.610000610351562,26.719999313354492,30393700.0 2015-12-16,27.239999771118164,27.290000915527344,26.68000030517578,27.0,22731500.0 2015-12-17,26.719999313354492,27.309999465942383,26.700000762939453,27.290000915527344,24812200.0 2015-12-18,26.270000457763672,26.81999969482422,26.260000228881836,26.600000381469727,36732700.0 2015-12-21,26.639999389648438,26.649999618530273,26.40999984741211,26.579999923706055,20242900.0 2015-12-22,26.889999389648438,26.899999618530273,26.559999465942383,26.850000381469727,18966300.0 2015-12-23,27.399999618530273,27.40999984741211,27.0,27.040000915527344,18803700.0 2015-12-24,27.3799991607666,27.549999237060547,27.3700008392334,27.40999984741211,8166300.0 2015-12-28,27.309999465942383,27.3700008392334,27.1299991607666,27.299999237060547,14204900.0 2015-12-29,27.770000457763672,27.81999969482422,27.399999618530273,27.440000534057617,16319600.0 2015-12-30,27.530000686645508,27.770000457763672,27.520000457763672,27.65999984741211,10620300.0 2015-12-31,27.15999984741211,27.450000762939453,27.139999389648438,27.3799991607666,17041500.0 2016-01-04,26.40999984741211,26.420000076293945,25.8799991607666,26.389999389648438,35827100.0 2016-01-05,26.290000915527344,26.65999984741211,26.18000030517578,26.540000915527344,22024900.0 2016-01-06,26.010000228881836,26.139999389648438,25.81999969482422,26.079999923706055,30799800.0 2016-01-07,25.40999984741211,25.739999771118164,25.1200008392334,25.489999771118164,43235400.0 2016-01-08,24.780000686645508,25.6299991607666,24.719999313354492,25.549999237060547,28609700.0 2016-01-11,25.270000457763672,25.350000381469727,24.93000030517578,24.93000030517578,32346900.0 2016-01-12,25.350000381469727,25.56999969482422,25.030000686645508,25.510000228881836,30122400.0 2016-01-13,24.600000381469727,25.520000457763672,24.56999969482422,25.420000076293945,33431600.0 2016-01-14,24.65999984741211,24.899999618530273,24.459999084472656,24.690000534057617,42902400.0 2016-01-15,23.6200008392334,24.43000030517578,23.56999969482422,23.93000030517578,64092800.0 2016-01-19,23.850000381469727,24.030000686645508,23.59000015258789,23.799999237060547,52533500.0 2016-01-20,22.899999618530273,23.510000228881836,22.469999313354492,23.399999618530273,83632400.0 2016-01-21,22.899999618530273,23.450000762939453,22.8700008392334,23.09000015258789,46267900.0 2016-01-22,23.3700008392334,23.639999389648438,22.989999771118164,23.600000381469727,55049000.0 2016-01-25,23.170000076293945,23.520000457763672,23.139999389648438,23.3799991607666,64066100.0 2016-01-26,23.719999313354492,23.850000381469727,23.239999771118164,23.239999771118164,25162200.0 2016-01-27,23.43000030517578,23.899999618530273,23.299999237060547,23.690000534057617,24654000.0 2016-01-28,23.110000610351562,23.790000915527344,22.979999542236328,23.729999542236328,31833500.0 2016-01-29,23.790000915527344,23.799999237060547,23.200000762939453,23.399999618530273,39692600.0 2016-02-01,23.479999542236328,23.56999969482422,23.229999542236328,23.459999084472656,24006400.0 2016-02-02,22.829999923706055,23.25,22.729999542236328,23.229999542236328,36203700.0 2016-02-03,23.100000381469727,23.18000030517578,22.579999923706055,23.09000015258789,32231400.0 2016-02-04,23.540000915527344,23.56999969482422,22.93000030517578,23.170000076293945,29280500.0 2016-02-05,22.889999389648438,23.65999984741211,22.809999465942383,23.510000228881836,32641000.0 2016-02-08,22.93000030517578,23.020000457763672,22.479999542236328,22.6299991607666,38842100.0 2016-02-09,22.649999618530273,22.860000610351562,22.530000686645508,22.600000381469727,30767200.0 2016-02-10,22.510000228881836,23.1299991607666,22.459999084472656,23.1299991607666,36896100.0 2016-02-11,24.68000030517578,24.969999313354492,24.09000015258789,24.09000015258789,92696000.0 2016-02-12,25.110000610351562,25.360000610351562,24.520000457763672,24.889999389648438,49753600.0 2016-02-16,25.84000015258789,25.979999542236328,25.190000534057617,25.270000457763672,40401700.0 2016-02-17,26.459999084472656,26.59000015258789,26.079999923706055,26.170000076293945,36904700.0 2016-02-18,26.43000030517578,26.579999923706055,26.280000686645508,26.440000534057617,31288200.0 2016-02-19,26.549999237060547,26.559999465942383,26.25,26.270000457763672,28791700.0 2016-02-22,26.6299991607666,26.90999984741211,26.420000076293945,26.8700008392334,24608100.0 2016-02-23,26.1200008392334,26.540000915527344,26.059999465942383,26.540000915527344,28097500.0 2016-02-24,26.31999969482422,26.329999923706055,25.649999618530273,25.889999389648438,22960800.0 2016-02-25,26.600000381469727,26.600000381469727,26.200000762939453,26.489999771118164,18655100.0 2016-02-26,26.40999984741211,26.850000381469727,26.31999969482422,26.799999237060547,18113000.0 2016-02-29,26.18000030517578,26.649999618530273,26.149999618530273,26.420000076293945,24763100.0 2016-03-01,26.829999923706055,26.93000030517578,26.239999771118164,26.450000762939453,25245400.0 2016-03-02,26.899999618530273,26.90999984741211,26.600000381469727,26.799999237060547,19020100.0 2016-03-03,26.8700008392334,26.969999313354492,26.59000015258789,26.950000762939453,19002200.0 2016-03-04,26.799999237060547,26.959999084472656,26.670000076293945,26.920000076293945,19429900.0 2016-03-07,27.139999389648438,27.18000030517578,26.329999923706055,26.579999923706055,21500100.0 2016-03-08,27.049999237060547,27.299999237060547,26.690000534057617,26.969999313354492,23821300.0 2016-03-09,27.610000610351562,27.799999237060547,27.1200008392334,27.239999771118164,38890200.0 2016-03-10,27.3799991607666,27.979999542236328,27.030000686645508,27.760000228881836,33327300.0 2016-03-11,27.860000610351562,27.90999984741211,27.670000076293945,27.81999969482422,21873100.0 2016-03-14,27.700000762939453,27.860000610351562,27.600000381469727,27.81999969482422,18291700.0 2016-03-15,27.65999984741211,27.690000534057617,27.450000762939453,27.479999542236328,16917200.0 2016-03-16,27.8799991607666,27.950000762939453,27.510000228881836,27.520000457763672,19087800.0 2016-03-17,28.190000534057617,28.440000534057617,27.8700008392334,27.920000076293945,28501900.0 2016-03-18,28.329999923706055,28.3799991607666,27.969999313354492,28.229999542236328,43132400.0 2016-03-21,28.190000534057617,28.350000381469727,28.040000915527344,28.100000381469727,23799200.0 2016-03-22,28.280000686645508,28.3799991607666,27.899999618530273,28.200000762939453,23599300.0 2016-03-23,27.829999923706055,28.280000686645508,27.729999542236328,28.260000228881836,19217500.0 2016-03-24,27.959999084472656,28.010000228881836,27.59000015258789,27.770000457763672,15871900.0 2016-03-28,27.899999618530273,28.030000686645508,27.790000915527344,27.989999771118164,12785900.0 2016-03-29,28.100000381469727,28.190000534057617,27.690000534057617,27.8700008392334,17139300.0 2016-03-30,28.459999084472656,28.68000030517578,28.260000228881836,28.34000015258789,19390200.0 2016-03-31,28.469999313354492,28.670000076293945,28.350000381469727,28.530000686645508,18377600.0 2016-04-01,28.690000534057617,28.700000762939453,28.1200008392334,28.299999237060547,23026400.0 2016-04-04,28.139999389648438,28.40999984741211,28.010000228881836,28.3700008392334,17890000.0 2016-04-05,27.579999923706055,27.829999923706055,27.459999084472656,27.639999389648438,24245700.0 2016-04-06,28.0,28.040000915527344,27.6200008392334,27.700000762939453,20395800.0 2016-04-07,27.600000381469727,27.899999618530273,27.530000686645508,27.899999618530273,17016800.0 2016-04-08,27.690000534057617,27.950000762939453,27.579999923706055,27.709999084472656,14495600.0 2016-04-11,27.6200008392334,28.18000030517578,27.610000610351562,27.8799991607666,18762900.0 2016-04-12,27.639999389648438,27.65999984741211,26.950000762939453,27.139999389648438,27741400.0 2016-04-13,28.229999542236328,28.280000686645508,27.719999313354492,27.959999084472656,25433300.0 2016-04-14,28.25,28.399999618530273,28.100000381469727,28.3799991607666,15049100.0 2016-04-15,27.899999618530273,28.1299991607666,27.729999542236328,28.100000381469727,23804400.0 2016-04-18,28.190000534057617,28.25,27.799999237060547,27.899999618530273,15762900.0 2016-04-19,28.329999923706055,28.440000534057617,28.200000762939453,28.329999923706055,20307700.0 2016-04-20,28.440000534057617,28.68000030517578,28.260000228881836,28.399999618530273,19937800.0 2016-04-21,28.239999771118164,28.510000228881836,28.15999984741211,28.420000076293945,17339900.0 2016-04-22,28.149999618530273,28.549999237060547,28.06999969482422,28.299999237060547,23147600.0 2016-04-25,28.229999542236328,28.280000686645508,27.979999542236328,28.110000610351562,16434800.0 2016-04-26,28.450000762939453,28.489999771118164,28.219999313354492,28.270000457763672,18151500.0 2016-04-27,28.639999389648438,28.649999618530273,28.309999465942383,28.440000534057617,20931000.0 2016-04-28,27.959999084472656,28.59000015258789,27.790000915527344,28.450000762939453,29616200.0 2016-04-29,27.489999771118164,27.829999923706055,27.139999389648438,27.719999313354492,33890100.0 2016-05-02,27.3700008392334,27.520000457763672,27.200000762939453,27.479999542236328,27361700.0 2016-05-03,26.860000610351562,27.190000534057617,26.610000610351562,27.15999984741211,35319600.0 2016-05-04,26.440000534057617,26.81999969482422,26.280000686645508,26.799999237060547,32850800.0 2016-05-05,26.209999084472656,26.56999969482422,26.209999084472656,26.459999084472656,23082200.0 2016-05-06,26.530000686645508,26.540000915527344,25.809999465942383,26.190000534057617,25625300.0 2016-05-09,26.510000228881836,26.68000030517578,26.389999389648438,26.520000457763672,16990400.0 2016-05-10,27.030000686645508,27.100000381469727,26.510000228881836,26.670000076293945,22642500.0 2016-05-11,26.700000762939453,27.110000610351562,26.68000030517578,27.09000015258789,19326100.0 2016-05-12,26.670000076293945,26.809999465942383,26.40999984741211,26.809999465942383,19681900.0 2016-05-13,26.530000686645508,26.889999389648438,26.459999084472656,26.549999237060547,20865100.0 2016-05-16,26.969999313354492,27.1200008392334,26.559999465942383,26.56999969482422,20885900.0 2016-05-17,26.649999618530273,27.059999465942383,26.549999237060547,26.899999618530273,25921300.0 2016-05-18,26.719999313354492,26.959999084472656,26.489999771118164,26.610000610351562,32345500.0 2016-05-19,27.56999969482422,28.290000915527344,27.399999618530273,27.989999771118164,50174600.0 2016-05-20,27.969999313354492,28.149999618530273,27.6200008392334,27.6299991607666,32703000.0 2016-05-23,27.940000534057617,28.25,27.780000686645508,27.780000686645508,19850000.0 2016-05-24,28.469999313354492,28.579999923706055,28.010000228881836,28.010000228881836,26514800.0 2016-05-25,28.920000076293945,29.0,28.520000457763672,28.579999923706055,25696800.0 2016-05-26,28.899999618530273,29.040000915527344,28.799999237060547,28.860000610351562,19366300.0 2016-05-27,28.920000076293945,29.040000915527344,28.790000915527344,28.950000762939453,16673300.0 2016-05-31,29.049999237060547,29.079999923706055,28.760000228881836,28.799999237060547,28606300.0 2016-06-01,28.899999618530273,29.040000915527344,28.799999237060547,28.84000015258789,22268700.0 2016-06-02,29.079999923706055,29.149999618530273,28.920000076293945,28.979999542236328,19538200.0 2016-06-03,29.1299991607666,29.209999084472656,28.899999618530273,29.1299991607666,18677700.0 2016-06-06,29.100000381469727,29.40999984741211,29.059999465942383,29.06999969482422,16167100.0 2016-06-07,29.06999969482422,29.350000381469727,28.81999969482422,28.899999618530273,21566600.0 2016-06-08,29.139999389648438,29.270000457763672,29.059999465942383,29.09000015258789,17772900.0 2016-06-09,29.139999389648438,29.190000534057617,28.829999923706055,28.969999313354492,18349900.0 2016-06-10,29.030000686645508,29.030000686645508,28.770000457763672,28.790000915527344,18244200.0 2016-06-13,28.84000015258789,29.190000534057617,28.81999969482422,28.969999313354492,17137000.0 2016-06-14,28.959999084472656,29.0,28.6299991607666,28.65999984741211,19279700.0 2016-06-15,28.649999618530273,28.860000610351562,28.40999984741211,28.489999771118164,30738600.0 2016-06-16,28.8700008392334,28.920000076293945,28.3700008392334,28.3799991607666,17504100.0 2016-06-17,28.950000762939453,29.0,28.690000534057617,28.8799991607666,32333500.0 2016-06-20,28.799999237060547,29.219999313354492,28.780000686645508,29.040000915527344,22100800.0 2016-06-21,28.770000457763672,29.0,28.729999542236328,28.969999313354492,19098600.0 2016-06-22,28.719999313354492,29.079999923706055,28.68000030517578,28.8700008392334,18273300.0 2016-06-23,29.219999313354492,29.229999542236328,28.959999084472656,29.030000686645508,19415600.0 2016-06-24,27.75,28.56999969482422,27.700000762939453,28.15999984741211,44408900.0 2016-06-27,27.309999465942383,27.549999237060547,27.1299991607666,27.479999542236328,29973100.0 2016-06-28,27.790000915527344,27.850000381469727,27.5,27.549999237060547,24646900.0 2016-06-29,28.260000228881836,28.329999923706055,27.899999618530273,28.1299991607666,25593000.0 2016-06-30,28.690000534057617,28.690000534057617,28.06999969482422,28.3799991607666,25184400.0 2016-07-01,28.799999237060547,28.93000030517578,28.59000015258789,28.780000686645508,20901300.0 2016-07-05,28.329999923706055,28.6200008392334,28.219999313354492,28.229999542236328,22116900.0 2016-07-06,28.719999313354492,28.770000457763672,28.170000076293945,28.450000762939453,24844000.0 2016-07-07,28.739999771118164,28.899999618530273,28.610000610351562,28.719999313354492,17394900.0 2016-07-08,29.260000228881836,29.280000686645508,28.8799991607666,28.90999984741211,24647400.0 2016-07-11,29.43000030517578,29.700000762939453,29.260000228881836,29.34000015258789,22045200.0 2016-07-12,29.610000610351562,29.739999771118164,29.520000457763672,29.719999313354492,22157500.0 2016-07-13,29.75,29.829999923706055,29.579999923706055,29.719999313354492,18038100.0 2016-07-14,29.760000228881836,29.989999771118164,29.639999389648438,29.84000015258789,19332200.0 2016-07-15,29.81999969482422,29.950000762939453,29.65999984741211,29.93000030517578,17800400.0 2016-07-18,29.90999984741211,30.0,29.739999771118164,29.75,17484900.0 2016-07-19,29.920000076293945,30.010000228881836,29.770000457763672,29.90999984741211,18516000.0 2016-07-20,30.6299991607666,30.690000534057617,29.979999542236328,30.040000915527344,50168800.0 2016-07-21,30.579999923706055,30.719999313354492,30.3700008392334,30.639999389648438,21582700.0 2016-07-22,30.709999084472656,30.8700008392334,30.540000915527344,30.700000762939453,19399600.0 2016-07-25,30.790000915527344,30.829999923706055,30.6299991607666,30.670000076293945,15174200.0 2016-07-26,30.8799991607666,31.149999618530273,30.709999084472656,30.799999237060547,21328200.0 2016-07-27,30.760000228881836,30.969999313354492,30.65999984741211,30.950000762939453,22723000.0 2016-07-28,30.520000457763672,30.739999771118164,30.3700008392334,30.649999618530273,22470500.0 2016-07-29,30.530000686645508,30.690000534057617,30.469999313354492,30.600000381469727,23807200.0 2016-08-01,30.729999542236328,30.75,30.360000610351562,30.700000762939453,22438700.0 2016-08-02,30.6200008392334,30.81999969482422,30.399999618530273,30.81999969482422,24485200.0 2016-08-03,30.719999313354492,30.739999771118164,30.510000228881836,30.510000228881836,15962500.0 2016-08-04,30.799999237060547,30.90999984741211,30.709999084472656,30.780000686645508,18586500.0 2016-08-05,31.040000915527344,31.06999969482422,30.690000534057617,30.899999618530273,18873300.0 2016-08-08,31.010000228881836,31.190000534057617,30.860000610351562,31.0,19019900.0 2016-08-09,30.940000534057617,31.25,30.84000015258789,31.110000610351562,19159500.0 2016-08-10,30.850000381469727,31.1299991607666,30.739999771118164,31.010000228881836,16684300.0 2016-08-11,30.950000762939453,31.020000457763672,30.860000610351562,30.950000762939453,24020900.0 2016-08-12,30.8700008392334,30.989999771118164,30.799999237060547,30.920000076293945,13430600.0 2016-08-15,31.190000534057617,31.239999771118164,30.889999389648438,30.979999542236328,21944700.0 2016-08-16,31.1200008392334,31.229999542236328,30.979999542236328,31.219999313354492,23399700.0 2016-08-17,30.719999313354492,30.969999313354492,30.329999923706055,30.969999313354492,55071200.0 2016-08-18,30.479999542236328,30.670000076293945,30.059999465942383,30.40999984741211,48710500.0 2016-08-19,30.520000457763672,30.649999618530273,30.239999771118164,30.3700008392334,25131300.0 2016-08-22,30.6299991607666,30.780000686645508,30.3700008392334,30.440000534057617,28680000.0 2016-08-23,30.979999542236328,31.059999465942383,30.790000915527344,30.829999923706055,23493600.0 2016-08-24,31.059999465942383,31.200000762939453,30.950000762939453,30.979999542236328,24474700.0 2016-08-25,31.290000915527344,31.389999389648438,31.020000457763672,31.059999465942383,22917100.0 2016-08-26,31.350000381469727,31.65999984741211,31.190000534057617,31.34000015258789,21106200.0 2016-08-29,31.579999923706055,31.700000762939453,31.40999984741211,31.43000030517578,21101700.0 2016-08-30,31.540000915527344,31.65999984741211,31.40999984741211,31.610000610351562,17794800.0 2016-08-31,31.440000534057617,31.579999923706055,31.25,31.450000762939453,20418800.0 2016-09-01,31.579999923706055,31.639999389648438,31.260000228881836,31.420000076293945,15980500.0 2016-09-02,31.829999923706055,31.950000762939453,31.649999618530273,31.649999618530273,18156500.0 2016-09-06,31.8700008392334,31.940000534057617,31.700000762939453,31.93000030517578,17656500.0 2016-09-07,31.790000915527344,31.93000030517578,31.75,31.790000915527344,14050500.0 2016-09-08,31.469999313354492,31.75,31.420000076293945,31.719999313354492,19913700.0 2016-09-09,30.850000381469727,31.34000015258789,30.850000381469727,31.139999389648438,25450500.0 2016-09-12,31.440000534057617,31.5,30.600000381469727,30.610000610351562,22612500.0 2016-09-13,31.059999465942383,31.350000381469727,30.899999618530273,31.260000228881836,23617900.0 2016-09-14,31.0,31.229999542236328,30.809999465942383,31.010000228881836,24262900.0 2016-09-15,31.309999465942383,31.389999389648438,30.610000610351562,30.6299991607666,25554500.0 2016-09-16,30.84000015258789,31.139999389648438,30.700000762939453,31.1200008392334,37416300.0 2016-09-19,31.020000457763672,31.25,30.81999969482422,30.850000381469727,16833500.0 2016-09-20,31.100000381469727,31.219999313354492,31.040000915527344,31.079999923706055,15878900.0 2016-09-21,31.360000610351562,31.3799991607666,30.969999313354492,31.110000610351562,21169400.0 2016-09-22,31.65999984741211,31.799999237060547,31.489999771118164,31.5,20261900.0 2016-09-23,31.34000015258789,31.799999237060547,31.309999465942383,31.709999084472656,20442200.0 2016-09-26,31.06999969482422,31.15999984741211,30.790000915527344,31.100000381469727,20361500.0 2016-09-27,31.479999542236328,31.610000610351562,30.959999084472656,31.09000015258789,18045400.0 2016-09-28,31.5,31.59000015258789,31.360000610351562,31.440000534057617,15841000.0 2016-09-29,31.389999389648438,31.56999969482422,31.25,31.510000228881836,15417100.0 2016-09-30,31.719999313354492,31.799999237060547,31.559999465942383,31.610000610351562,30380600.0 2016-10-03,31.5,31.579999923706055,31.200000762939453,31.309999465942383,14070500.0 2016-10-04,31.350000381469727,31.6299991607666,31.149999618530273,31.459999084472656,18460400.0 2016-10-05,31.59000015258789,31.68000030517578,31.40999984741211,31.40999984741211,11808600.0 2016-10-06,31.479999542236328,31.6299991607666,31.209999084472656,31.56999969482422,14077100.0 2016-10-07,31.469999313354492,31.600000381469727,31.229999542236328,31.479999542236328,13073200.0 2016-10-10,31.469999313354492,31.68000030517578,31.440000534057617,31.540000915527344,12759400.0 2016-10-11,31.040000915527344,31.530000686645508,30.850000381469727,31.520000457763672,19412000.0 2016-10-12,30.34000015258789,30.6299991607666,29.940000534057617,30.530000686645508,36899900.0 2016-10-13,30.170000076293945,30.25,29.860000610351562,30.09000015258789,24286600.0 2016-10-14,30.18000030517578,30.549999237060547,30.15999984741211,30.350000381469727,20545100.0 2016-10-17,30.219999313354492,30.420000076293945,30.100000381469727,30.1299991607666,13957500.0 2016-10-18,30.440000534057617,30.690000534057617,30.43000030517578,30.690000534057617,14444900.0 2016-10-19,30.350000381469727,30.450000762939453,30.190000534057617,30.440000534057617,14830900.0 2016-10-20,30.15999984741211,30.3700008392334,30.040000915527344,30.280000686645508,17315300.0 2016-10-21,30.149999618530273,30.200000762939453,29.920000076293945,30.010000228881836,15140500.0 2016-10-24,30.459999084472656,30.5,30.299999237060547,30.34000015258789,14115300.0 2016-10-25,30.34000015258789,30.510000228881836,30.229999542236328,30.5,15257800.0 2016-10-26,30.549999237060547,30.860000610351562,30.31999969482422,30.59000015258789,18008600.0 2016-10-27,30.3799991607666,30.670000076293945,30.360000610351562,30.600000381469727,16926200.0 2016-10-28,30.59000015258789,30.799999237060547,30.350000381469727,30.360000610351562,19946800.0 2016-10-31,30.68000030517578,30.770000457763672,30.31999969482422,30.34000015258789,23225400.0 2016-11-01,30.479999542236328,30.860000610351562,30.229999542236328,30.850000381469727,17542100.0 2016-11-02,30.389999389648438,30.68000030517578,30.229999542236328,30.43000030517578,19174000.0 2016-11-03,30.31999969482422,30.559999465942383,30.239999771118164,30.5,15937100.0 2016-11-04,30.190000534057617,30.5,29.6299991607666,29.979999542236328,18524000.0 2016-11-07,30.940000534057617,31.059999465942383,30.610000610351562,30.709999084472656,23061100.0 2016-11-08,31.0,31.200000762939453,30.729999542236328,30.940000534057617,19399800.0 2016-11-09,31.360000610351562,31.489999771118164,30.700000762939453,31.040000915527344,38564100.0 2016-11-10,31.0,31.760000228881836,30.809999465942383,31.40999984741211,38345000.0 2016-11-11,31.360000610351562,31.469999313354492,30.920000076293945,30.93000030517578,23150300.0 2016-11-14,31.3700008392334,31.670000076293945,31.350000381469727,31.43000030517578,22917600.0 2016-11-15,31.700000762939453,31.850000381469727,31.270000457763672,31.270000457763672,24160200.0 2016-11-16,31.56999969482422,31.889999389648438,31.510000228881836,31.6200008392334,27097100.0 2016-11-17,30.049999237060547,30.049999237060547,29.610000610351562,29.90999984741211,75252300.0 2016-11-18,30.18000030517578,30.360000610351562,30.010000228881836,30.110000610351562,38748600.0 2016-11-21,30.049999237060547,30.329999923706055,30.010000228881836,30.299999237060547,27481700.0 2016-11-22,29.889999389648438,30.190000534057617,29.850000381469727,30.079999923706055,26769300.0 2016-11-23,29.709999084472656,29.950000762939453,29.559999465942383,29.829999923706055,24496800.0 2016-11-25,30.09000015258789,30.149999618530273,29.549999237060547,29.600000381469727,17678900.0 2016-11-28,29.920000076293945,30.09000015258789,29.81999969482422,30.079999923706055,21468900.0 2016-11-29,29.829999923706055,30.100000381469727,29.790000915527344,29.940000534057617,23553700.0 2016-11-30,29.81999969482422,29.950000762939453,29.68000030517578,29.760000228881836,26224900.0 2016-12-01,29.450000762939453,29.850000381469727,29.399999618530273,29.84000015258789,25996200.0 2016-12-02,29.25,29.559999465942383,29.1200008392334,29.309999465942383,27069500.0 2016-12-05,29.530000686645508,29.600000381469727,29.290000915527344,29.329999923706055,20865800.0 2016-12-06,29.329999923706055,29.59000015258789,29.239999771118164,29.420000076293945,27352100.0 2016-12-07,29.950000762939453,30.040000915527344,29.31999969482422,29.479999542236328,30180100.0 2016-12-08,29.950000762939453,30.329999923706055,29.920000076293945,30.110000610351562,21369900.0 2016-12-09,30.059999465942383,30.06999969482422,29.729999542236328,29.979999542236328,21362000.0 2016-12-12,30.170000076293945,30.200000762939453,30.030000686645508,30.079999923706055,17287800.0 2016-12-13,30.59000015258789,30.639999389648438,30.200000762939453,30.299999237060547,25052900.0 2016-12-14,30.459999084472656,31.06999969482422,30.40999984741211,30.600000381469727,27556000.0 2016-12-15,30.6299991607666,30.799999237060547,30.510000228881836,30.59000015258789,20914100.0 2016-12-16,30.59000015258789,30.719999313354492,30.270000457763672,30.700000762939453,45875500.0 2016-12-19,30.75,30.8700008392334,30.540000915527344,30.649999618530273,18178500.0 2016-12-20,30.559999465942383,30.8700008392334,30.459999084472656,30.829999923706055,17475200.0 2016-12-21,30.420000076293945,30.690000534057617,30.40999984741211,30.690000534057617,14488900.0 2016-12-22,30.459999084472656,30.479999542236328,30.25,30.399999618530273,12935800.0 2016-12-23,30.530000686645508,30.600000381469727,30.399999618530273,30.540000915527344,9167500.0 2016-12-27,30.68000030517578,30.81999969482422,30.600000381469727,30.639999389648438,14175500.0 2016-12-28,30.420000076293945,30.770000457763672,30.350000381469727,30.700000762939453,12022200.0 2016-12-29,30.459999084472656,30.549999237060547,30.329999923706055,30.3700008392334,10995600.0 2016-12-30,30.219999313354492,30.600000381469727,30.1299991607666,30.559999465942383,20190000.0 2017-01-03,30.540000915527344,30.559999465942383,30.209999084472656,30.3700008392334,22370600.0 2017-01-04,30.100000381469727,30.420000076293945,30.020000457763672,30.239999771118164,22281000.0 2017-01-05,30.170000076293945,30.360000610351562,30.06999969482422,30.100000381469727,18372500.0 2017-01-06,30.229999542236328,30.350000381469727,30.030000686645508,30.170000076293945,15923200.0 2017-01-09,30.18000030517578,30.329999923706055,30.079999923706055,30.219999313354492,17177800.0 2017-01-10,30.3799991607666,30.549999237060547,30.100000381469727,30.190000534057617,21046000.0 2017-01-11,30.149999618530273,30.40999984741211,30.030000686645508,30.329999923706055,22291300.0 2017-01-12,30.040000915527344,30.15999984741211,29.799999237060547,30.149999618530273,18611100.0 2017-01-13,30.06999969482422,30.219999313354492,30.010000228881836,30.100000381469727,17136600.0 2017-01-17,29.989999771118164,30.25,29.84000015258789,30.0,21983500.0 2017-01-18,30.030000686645508,30.18000030517578,29.950000762939453,30.1200008392334,15724000.0 2017-01-19,29.979999542236328,30.190000534057617,29.920000076293945,30.010000228881836,16866000.0 2017-01-20,30.100000381469727,30.25,30.0,30.1200008392334,22754400.0 2017-01-23,30.270000457763672,30.299999237060547,30.09000015258789,30.139999389648438,17155300.0 2017-01-24,30.600000381469727,30.75,30.290000915527344,30.34000015258789,24934200.0 2017-01-25,30.700000762939453,31.049999237060547,30.649999618530273,31.040000915527344,23630500.0 2017-01-26,30.739999771118164,30.84000015258789,30.559999465942383,30.760000228881836,20116800.0 2017-01-27,30.979999542236328,30.979999542236328,30.6299991607666,30.760000228881836,18461900.0 2017-01-30,30.829999923706055,31.0,30.6299991607666,30.940000534057617,15481800.0 2017-01-31,30.719999313354492,30.889999389648438,30.579999923706055,30.68000030517578,16603100.0 2017-02-01,30.5,30.850000381469727,30.420000076293945,30.850000381469727,19504600.0 2017-02-02,31.18000030517578,31.260000228881836,30.530000686645508,30.690000534057617,27456700.0 2017-02-03,31.31999969482422,31.350000381469727,31.1200008392334,31.270000457763672,21288800.0 2017-02-06,31.299999237060547,31.309999465942383,31.1200008392334,31.290000915527344,16774200.0 2017-02-07,31.450000762939453,31.639999389648438,31.329999923706055,31.3799991607666,18420200.0 2017-02-08,31.270000457763672,31.549999237060547,31.25,31.459999084472656,20434300.0 2017-02-09,31.5,31.690000534057617,31.299999237060547,31.350000381469727,18706900.0 2017-02-10,31.510000228881836,31.6299991607666,31.239999771118164,31.479999542236328,21557700.0 2017-02-13,31.969999313354492,32.0,31.549999237060547,31.670000076293945,26518800.0 2017-02-14,32.310001373291016,32.310001373291016,31.770000457763672,31.899999618530273,31463500.0 2017-02-15,32.81999969482422,32.84000015258789,32.290000915527344,32.349998474121094,41169400.0 2017-02-16,33.599998474121094,33.970001220703125,33.25,33.2599983215332,50143700.0 2017-02-17,33.7400016784668,33.77000045776367,33.43000030517578,33.52000045776367,31841200.0 2017-02-21,34.130001068115234,34.209999084472656,33.65999984741211,33.689998626708984,26992700.0 2017-02-22,34.09000015258789,34.150001525878906,33.65999984741211,34.040000915527344,26632700.0 2017-02-23,34.040000915527344,34.279998779296875,33.95000076293945,34.279998779296875,17450100.0 2017-02-24,34.31999969482422,34.31999969482422,33.79999923706055,33.97999954223633,21137300.0 2017-02-27,34.2599983215332,34.31999969482422,34.119998931884766,34.209999084472656,15625400.0 2017-02-28,34.18000030517578,34.290000915527344,34.040000915527344,34.15999984741211,23093100.0 2017-03-01,34.439998626708984,34.5099983215332,34.18000030517578,34.279998779296875,22754200.0 2017-03-02,34.38999938964844,34.529998779296875,34.209999084472656,34.40999984741211,16137700.0 2017-03-03,34.290000915527344,34.439998626708984,34.22999954223633,34.41999816894531,14175000.0 2017-03-06,34.189998626708984,34.279998779296875,33.959999084472656,34.040000915527344,17605100.0 2017-03-07,34.20000076293945,34.25,33.9900016784668,34.0,21033700.0 2017-03-08,34.02000045776367,34.22999954223633,33.93000030517578,34.18000030517578,18686700.0 2017-03-09,34.06999969482422,34.11000061035156,33.869998931884766,34.040000915527344,17490200.0 2017-03-10,34.2599983215332,34.29999923706055,34.08000183105469,34.2400016784668,19038400.0 2017-03-13,34.099998474121094,34.33000183105469,34.0,34.220001220703125,16164800.0 2017-03-14,34.119998931884766,34.13999938964844,33.84000015258789,33.939998626708984,14578400.0 2017-03-15,34.2400016784668,34.349998474121094,34.04999923706055,34.06999969482422,14961700.0 2017-03-16,34.22999954223633,34.47999954223633,34.099998474121094,34.25,14521600.0 2017-03-17,34.22999954223633,34.380001068115234,34.189998626708984,34.349998474121094,26787200.0 2017-03-20,34.279998779296875,34.38999938964844,34.20000076293945,34.20000076293945,14974100.0 2017-03-21,33.880001068115234,34.470001220703125,33.779998779296875,34.45000076293945,21406000.0 2017-03-22,34.099998474121094,34.20000076293945,33.779998779296875,33.779998779296875,16646100.0 2017-03-23,33.959999084472656,34.2599983215332,33.90999984741211,34.08000183105469,16709300.0 2017-03-24,34.08000183105469,34.29999923706055,33.95000076293945,34.06999969482422,18125100.0 2017-03-27,33.9900016784668,34.029998779296875,33.75,33.81999969482422,17740600.0 2017-03-28,34.02000045776367,34.209999084472656,33.81999969482422,33.900001525878906,21179300.0 2017-03-29,33.7400016784668,34.04999923706055,33.650001525878906,34.0,16504100.0 2017-03-30,33.7400016784668,33.93000030517578,33.720001220703125,33.79999923706055,12801600.0 2017-03-31,33.79999923706055,33.880001068115234,33.65999984741211,33.720001220703125,14038500.0 2017-04-03,33.58000183105469,33.939998626708984,33.459999084472656,33.70000076293945,19367800.0 2017-04-04,33.40999984741211,33.41999816894531,32.93000030517578,33.25,18602600.0 2017-04-05,33.0,33.529998779296875,32.970001220703125,33.4900016784668,17572500.0 2017-04-06,33.08000183105469,33.279998779296875,32.88999938964844,33.0,15316800.0 2017-04-07,32.959999084472656,33.150001525878906,32.91999816894531,33.099998474121094,13942800.0 2017-04-10,33.0099983215332,33.220001220703125,32.869998931884766,32.959999084472656,14824100.0 2017-04-11,32.91999816894531,33.08000183105469,32.63999938964844,33.040000915527344,18945800.0 2017-04-12,32.619998931884766,32.959999084472656,32.5,32.86000061035156,25455100.0 2017-04-13,32.41999816894531,32.849998474121094,32.41999816894531,32.709999084472656,16234900.0 2017-04-17,32.61000061035156,32.66999816894531,32.45000076293945,32.47999954223633,11961200.0 2017-04-18,32.66999816894531,32.72999954223633,32.45000076293945,32.560001373291016,13349600.0 2017-04-19,32.650001525878906,32.88999938964844,32.61000061035156,32.79999923706055,16373800.0 2017-04-20,32.83000183105469,32.95000076293945,32.720001220703125,32.790000915527344,11927500.0 2017-04-21,32.81999969482422,32.939998626708984,32.66999816894531,32.939998626708984,13877700.0 2017-04-24,33.279998779296875,33.36000061035156,33.130001068115234,33.2400016784668,15400500.0 2017-04-25,33.41999816894531,33.52000045776367,33.349998474121094,33.38999938964844,15058800.0 2017-04-26,33.400001525878906,33.630001068115234,33.369998931884766,33.58000183105469,17949700.0 2017-04-27,33.75,34.11000061035156,33.619998931884766,34.0099983215332,26639000.0 2017-04-28,34.06999969482422,34.08000183105469,33.66999816894531,33.880001068115234,20461700.0 2017-05-01,33.970001220703125,34.13999938964844,33.810001373291016,34.11000061035156,13577300.0 2017-05-02,34.2400016784668,34.2400016784668,33.93000030517578,34.060001373291016,15983600.0 2017-05-03,34.25,34.34000015258789,34.119998931884766,34.15999984741211,14432200.0 2017-05-04,34.18000030517578,34.4900016784668,34.06999969482422,34.33000183105469,13638500.0 2017-05-05,34.38999938964844,34.400001525878906,34.06999969482422,34.25,15091800.0 2017-05-08,34.290000915527344,34.599998474121094,34.150001525878906,34.459999084472656,13232700.0 2017-05-09,33.900001525878906,34.2599983215332,33.84000015258789,34.13999938964844,18855900.0 2017-05-10,33.7400016784668,33.900001525878906,33.58000183105469,33.900001525878906,17481400.0 2017-05-11,33.630001068115234,33.81999969482422,33.47999954223633,33.720001220703125,17515600.0 2017-05-12,33.45000076293945,33.619998931884766,33.13999938964844,33.599998474121094,20194300.0 2017-05-15,34.22999954223633,34.459999084472656,33.970001220703125,34.0,31531000.0 2017-05-16,34.29999923706055,34.33000183105469,34.029998779296875,34.2400016784668,18950000.0 2017-05-17,33.81999969482422,34.310001373291016,33.79999923706055,34.20000076293945,38787800.0 2017-05-18,31.3799991607666,31.510000228881836,30.3700008392334,31.100000381469727,85500500.0 2017-05-19,31.209999084472656,31.780000686645508,31.020000457763672,31.739999771118164,39859200.0 2017-05-22,31.59000015258789,31.979999542236328,31.149999618530273,31.149999618530273,35085200.0 2017-05-23,31.760000228881836,31.8700008392334,31.520000457763672,31.829999923706055,29827500.0 2017-05-24,31.489999771118164,31.940000534057617,31.219999313354492,31.93000030517578,23446300.0 2017-05-25,31.440000534057617,31.690000534057617,31.3700008392334,31.549999237060547,21586500.0 2017-05-26,31.5,31.59000015258789,31.360000610351562,31.510000228881836,16403100.0 2017-05-30,31.68000030517578,31.809999465942383,31.389999389648438,31.399999618530273,17108300.0 2017-05-31,31.530000686645508,31.889999389648438,31.469999313354492,31.780000686645508,30196700.0 2017-06-01,31.81999969482422,31.81999969482422,31.469999313354492,31.520000457763672,15525500.0 2017-06-02,31.979999542236328,32.060001373291016,31.68000030517578,31.93000030517578,20085200.0 2017-06-05,31.760000228881836,32.04999923706055,31.56999969482422,32.04999923706055,15976000.0 2017-06-06,31.559999465942383,31.760000228881836,31.5,31.75,16186600.0 2017-06-07,31.610000610351562,31.719999313354492,31.440000534057617,31.610000610351562,14948400.0 2017-06-08,31.610000610351562,31.809999465942383,31.520000457763672,31.530000686645508,21828600.0 2017-06-09,31.3700008392334,31.829999923706055,31.09000015258789,31.639999389648438,25376600.0 2017-06-12,31.25,31.639999389648438,31.149999618530273,31.34000015258789,25784400.0 2017-06-13,31.700000762939453,31.799999237060547,31.280000686645508,31.299999237060547,27781000.0 2017-06-14,31.600000381469727,31.969999313354492,31.329999923706055,31.8700008392334,24940400.0 2017-06-15,31.579999923706055,31.639999389648438,31.219999313354492,31.25,19328000.0 2017-06-16,31.6299991607666,31.639999389648438,31.200000762939453,31.610000610351562,36367400.0 2017-06-19,31.989999771118164,32.02000045776367,31.579999923706055,31.770000457763672,18459200.0 2017-06-20,31.850000381469727,32.15999984741211,31.84000015258789,31.940000534057617,18190100.0 2017-06-21,31.84000015258789,31.8700008392334,31.510000228881836,31.729999542236328,20386100.0 2017-06-22,31.850000381469727,32.0,31.700000762939453,31.90999984741211,19436600.0 2017-06-23,32.09000015258789,32.29999923706055,31.75,31.850000381469727,25792200.0 2017-06-26,32.2400016784668,32.5,32.18000030517578,32.220001220703125,22175000.0 2017-06-27,31.760000228881836,32.2599983215332,31.760000228881836,32.09000015258789,23224200.0 2017-06-28,32.08000183105469,32.279998779296875,31.760000228881836,31.780000686645508,17732300.0 2017-06-29,31.40999984741211,32.029998779296875,31.25,31.790000915527344,27664500.0 2017-06-30,31.299999237060547,31.790000915527344,31.299999237060547,31.790000915527344,23604600.0 2017-07-03,31.329999923706055,31.639999389648438,31.030000686645508,31.09000015258789,14112100.0 2017-07-05,31.110000610351562,31.270000457763672,30.729999542236328,30.850000381469727,24270300.0 2017-07-06,30.719999313354492,31.020000457763672,30.670000076293945,30.989999771118164,20789100.0 2017-07-07,30.899999618530273,31.06999969482422,30.75,30.760000228881836,15860600.0 2017-07-10,30.979999542236328,31.09000015258789,30.81999969482422,30.8799991607666,15528800.0 2017-07-11,31.09000015258789,31.1200008392334,30.860000610351562,31.049999237060547,12806000.0 2017-07-12,31.15999984741211,31.440000534057617,31.149999618530273,31.25,18586200.0 2017-07-13,31.270000457763672,31.280000686645508,31.079999923706055,31.260000228881836,15934200.0 2017-07-14,31.420000076293945,31.450000762939453,31.270000457763672,31.3700008392334,13573100.0 2017-07-17,31.5,31.639999389648438,31.450000762939453,31.5,16427500.0 2017-07-18,31.510000228881836,31.510000228881836,31.170000076293945,31.40999984741211,15530700.0 2017-07-19,31.899999618530273,32.04999923706055,31.459999084472656,31.510000228881836,21567900.0 2017-07-20,31.860000610351562,32.04999923706055,31.760000228881836,31.90999984741211,16389500.0 2017-07-21,31.84000015258789,32.029998779296875,31.709999084472656,31.860000610351562,13973800.0 2017-07-24,31.860000610351562,31.93000030517578,31.65999984741211,31.860000610351562,15504100.0 2017-07-25,32.119998931884766,32.25,31.8799991607666,31.899999618530273,14990000.0 2017-07-26,31.65999984741211,32.22999954223633,31.510000228881836,32.119998931884766,21941500.0 2017-07-27,31.56999969482422,31.75,31.209999084472656,31.729999542236328,21437400.0 2017-07-28,31.520000457763672,31.600000381469727,31.260000228881836,31.450000762939453,15771000.0 2017-07-31,31.450000762939453,31.59000015258789,31.3700008392334,31.540000915527344,19256400.0 2017-08-01,31.649999618530273,31.65999984741211,31.43000030517578,31.59000015258789,12962800.0 2017-08-02,31.520000457763672,31.56999969482422,31.25,31.56999969482422,15845600.0 2017-08-03,31.559999465942383,31.719999313354492,31.43000030517578,31.59000015258789,14420800.0 2017-08-04,31.799999237060547,31.90999984741211,31.579999923706055,31.670000076293945,16929500.0 2017-08-07,31.84000015258789,31.8799991607666,31.690000534057617,31.790000915527344,11877400.0 2017-08-08,31.670000076293945,32.0,31.600000381469727,31.75,15375700.0 2017-08-09,31.6200008392334,31.68000030517578,31.360000610351562,31.549999237060547,16131300.0 2017-08-10,31.0,31.559999465942383,31.0,31.559999465942383,23517400.0 2017-08-11,31.469999313354492,31.549999237060547,31.040000915527344,31.229999542236328,20756600.0 2017-08-14,31.84000015258789,31.889999389648438,31.559999465942383,31.690000534057617,21761600.0 2017-08-15,32.09000015258789,32.209999084472656,31.84000015258789,31.850000381469727,25251500.0 2017-08-16,32.34000015258789,32.470001220703125,32.060001373291016,32.099998474121094,29052000.0 2017-08-17,31.040000915527344,31.770000457763672,30.850000381469727,31.489999771118164,53288800.0 2017-08-18,30.3700008392334,31.059999465942383,30.360000610351562,31.0,34802200.0 2017-08-21,30.68000030517578,30.799999237060547,30.360000610351562,30.3700008392334,24198400.0 2017-08-22,31.270000457763672,31.329999923706055,30.75,30.850000381469727,24747200.0 2017-08-23,30.920000076293945,31.399999618530273,30.90999984741211,31.209999084472656,22436600.0 2017-08-24,31.239999771118164,31.399999618530273,30.899999618530273,30.950000762939453,22576100.0 2017-08-25,31.440000534057617,31.799999237060547,31.360000610351562,31.389999389648438,19558300.0 2017-08-28,31.540000915527344,31.65999984741211,31.40999984741211,31.600000381469727,12958900.0 2017-08-29,31.479999542236328,31.6299991607666,31.190000534057617,31.260000228881836,16362700.0 2017-08-30,31.989999771118164,32.20000076293945,31.420000076293945,31.469999313354492,22988700.0 2017-08-31,32.209999084472656,32.34000015258789,31.989999771118164,32.099998474121094,27800200.0 2017-09-01,32.29999923706055,32.349998474121094,32.029998779296875,32.220001220703125,14686600.0 2017-09-05,31.6200008392334,32.2400016784668,31.459999084472656,32.150001525878906,32475500.0 2017-09-06,31.8700008392334,31.90999984741211,31.6299991607666,31.75,16962300.0 2017-09-07,31.760000228881836,31.969999313354492,31.739999771118164,31.959999084472656,14751700.0 2017-09-08,31.479999542236328,31.780000686645508,31.459999084472656,31.68000030517578,15339500.0 2017-09-11,32.189998626708984,32.29999923706055,31.670000076293945,31.709999084472656,22440800.0 2017-09-12,32.40999984741211,32.470001220703125,32.189998626708984,32.29999923706055,18923100.0 2017-09-13,32.18000030517578,32.38999938964844,31.959999084472656,32.34000015258789,22705100.0 2017-09-14,32.189998626708984,32.220001220703125,31.90999984741211,31.90999984741211,18194800.0 2017-09-15,32.439998626708984,32.5,32.119998931884766,32.20000076293945,29336100.0 2017-09-18,32.52000045776367,32.65999984741211,32.2599983215332,32.43000030517578,17290900.0 2017-09-19,32.4900016784668,32.650001525878906,32.400001525878906,32.459999084472656,12927700.0 2017-09-20,32.599998474121094,32.75,32.38999938964844,32.54999923706055,19865400.0 2017-09-21,32.70000076293945,32.900001525878906,32.5,32.720001220703125,19870000.0 2017-09-22,33.369998931884766,33.529998779296875,32.63999938964844,32.65999984741211,28234900.0 2017-09-25,33.720001220703125,33.84000015258789,33.20000076293945,33.310001373291016,32396900.0 2017-09-26,33.7599983215332,34.099998474121094,33.66999816894531,33.7599983215332,26138300.0 2017-09-27,33.47999954223633,33.91999816894531,33.29999923706055,33.779998779296875,22594600.0 2017-09-28,33.349998474121094,33.459999084472656,33.220001220703125,33.220001220703125,15496900.0 2017-09-29,33.630001068115234,33.66999816894531,33.2400016784668,33.310001373291016,14802700.0 2017-10-02,33.75,33.77000045776367,33.52000045776367,33.61000061035156,16555200.0 2017-10-03,33.849998474121094,33.900001525878906,33.61000061035156,33.720001220703125,13346900.0 2017-10-04,33.439998626708984,33.560001373291016,33.290000915527344,33.529998779296875,14652200.0 2017-10-05,33.59000015258789,33.66999816894531,33.40999984741211,33.58000183105469,14524800.0 2017-10-06,33.75,33.779998779296875,33.52000045776367,33.650001525878906,15464700.0 2017-10-09,33.7599983215332,33.88999938964844,33.61000061035156,33.77000045776367,8728400.0 2017-10-10,33.54999923706055,33.90999984741211,33.470001220703125,33.880001068115234,18011000.0 2017-10-11,33.59000015258789,33.630001068115234,33.25,33.380001068115234,12561400.0 2017-10-12,33.2599983215332,33.459999084472656,33.16999816894531,33.2599983215332,17905600.0 2017-10-13,33.470001220703125,33.56999969482422,33.31999969482422,33.400001525878906,13578800.0 2017-10-16,33.540000915527344,33.63999938964844,33.470001220703125,33.599998474121094,10509100.0 2017-10-17,33.599998474121094,33.66999816894531,33.459999084472656,33.59000015258789,9303100.0 2017-10-18,33.54999923706055,33.75,33.439998626708984,33.720001220703125,9971200.0 2017-10-19,33.75,33.88999938964844,33.45000076293945,33.5099983215332,13203100.0 2017-10-20,34.25,34.38999938964844,34.0099983215332,34.02000045776367,24361400.0 2017-10-23,34.349998474121094,34.68000030517578,34.27000045776367,34.45000076293945,22632000.0 2017-10-24,34.58000183105469,34.66999816894531,34.25,34.400001525878906,16280200.0 2017-10-25,34.29999923706055,34.72999954223633,34.15999984741211,34.72999954223633,17400900.0 2017-10-26,34.27000045776367,34.5099983215332,34.06999969482422,34.40999984741211,14616100.0 2017-10-27,34.43000030517578,34.619998931884766,34.09000015258789,34.150001525878906,20356600.0 2017-10-30,34.040000915527344,34.380001068115234,33.81999969482422,34.130001068115234,18345100.0 2017-10-31,34.150001525878906,34.2400016784668,33.959999084472656,33.97999954223633,13935100.0 2017-11-01,34.619998931884766,34.75,34.279998779296875,34.290000915527344,22051300.0 2017-11-02,34.209999084472656,34.63999938964844,34.15999984741211,34.54999923706055,19827600.0 2017-11-03,34.470001220703125,34.4900016784668,34.029998779296875,34.279998779296875,13414400.0 2017-11-06,34.40999984741211,34.560001373291016,34.2599983215332,34.369998931884766,12786900.0 2017-11-07,34.400001525878906,34.47999954223633,34.209999084472656,34.31999969482422,11332900.0 2017-11-08,34.5,34.5,34.119998931884766,34.310001373291016,13061300.0 2017-11-09,34.04999923706055,34.31999969482422,33.869998931884766,34.290000915527344,16785000.0 2017-11-10,33.9900016784668,34.09000015258789,33.66999816894531,34.060001373291016,19319400.0 2017-11-13,33.95000076293945,34.209999084472656,33.83000183105469,33.86000061035156,16441500.0 2017-11-14,34.040000915527344,34.15999984741211,33.79999923706055,33.86000061035156,17468500.0 2017-11-15,34.11000061035156,34.310001373291016,33.75,33.970001220703125,30829600.0 2017-11-16,35.880001068115234,36.66999816894531,35.83000183105469,36.040000915527344,61177100.0 2017-11-17,35.900001525878906,36.31999969482422,35.810001373291016,35.900001525878906,27988000.0 2017-11-20,36.5,36.540000915527344,35.93000030517578,35.93000030517578,26897800.0 2017-11-21,36.650001525878906,36.970001220703125,36.58000183105469,36.75,24146400.0 2017-11-22,36.45000076293945,36.720001220703125,36.36000061035156,36.70000076293945,17226400.0 2017-11-24,36.4900016784668,36.56999969482422,36.31999969482422,36.40999984741211,6155800.0 2017-11-27,36.869998931884766,37.09000015258789,36.5,36.5099983215332,20942200.0 2017-11-28,37.72999954223633,37.79999923706055,36.97999954223633,37.0,30966600.0 2017-11-29,37.47999954223633,38.029998779296875,37.22999954223633,37.75,36788600.0 2017-11-30,37.29999923706055,37.79999923706055,37.29999923706055,37.619998931884766,30749500.0 2017-12-01,37.599998474121094,37.65999984741211,36.72999954223633,37.09000015258789,26920900.0 2017-12-04,37.720001220703125,37.9900016784668,37.540000915527344,37.810001373291016,29414400.0 2017-12-05,37.310001373291016,37.81999969482422,37.16999816894531,37.7400016784668,23288200.0 2017-12-06,37.40999984741211,37.720001220703125,37.25,37.369998931884766,16581800.0 2017-12-07,37.400001525878906,37.779998779296875,37.2599983215332,37.2599983215332,17092000.0 2017-12-08,37.61000061035156,37.689998626708984,37.41999816894531,37.59000015258789,14044400.0 2017-12-11,37.959999084472656,38.040000915527344,37.56999969482422,37.59000015258789,16749500.0 2017-12-12,37.90999984741211,38.099998474121094,37.560001373291016,37.790000915527344,16658600.0 2017-12-13,38.150001525878906,38.369998931884766,38.0,38.09000015258789,20199500.0 2017-12-14,37.900001525878906,38.27000045776367,37.849998474121094,38.20000076293945,16738300.0 2017-12-15,38.189998626708984,38.279998779296875,37.70000076293945,38.0099983215332,47167700.0 2017-12-18,38.47999954223633,38.88999938964844,38.29999923706055,38.47999954223633,21591400.0 2017-12-19,38.29999923706055,38.86000061035156,38.279998779296875,38.65999984741211,19695200.0 2017-12-20,38.7400016784668,38.79999923706055,38.209999084472656,38.4900016784668,18939500.0 2017-12-21,38.529998779296875,38.9900016784668,38.4900016784668,38.880001068115234,16387500.0 2017-12-22,38.54999923706055,38.7400016784668,38.470001220703125,38.52000045776367,11441600.0 2017-12-26,38.47999954223633,38.68000030517578,38.36000061035156,38.54999923706055,8186100.0 2017-12-27,38.560001373291016,38.650001525878906,38.45000076293945,38.540000915527344,10543000.0 2017-12-28,38.59000015258789,38.72999954223633,38.45000076293945,38.72999954223633,8807700.0 2017-12-29,38.29999923706055,38.619998931884766,38.29999923706055,38.40999984741211,12583600.0 2018-01-02,38.86000061035156,38.95000076293945,38.43000030517578,38.66999816894531,20135700.0 2018-01-03,39.16999816894531,39.279998779296875,38.529998779296875,38.720001220703125,29536000.0 2018-01-04,38.9900016784668,39.540000915527344,38.93000030517578,39.04999923706055,20731400.0 2018-01-05,39.529998779296875,39.880001068115234,39.369998931884766,39.54999923706055,24588200.0 2018-01-08,39.939998626708984,39.959999084472656,39.349998474121094,39.52000045776367,16582000.0 2018-01-09,39.689998626708984,39.959999084472656,39.540000915527344,39.790000915527344,21449800.0 2018-01-10,39.90999984741211,40.2400016784668,39.630001068115234,39.650001525878906,19473000.0 2018-01-11,40.099998474121094,40.209999084472656,39.75,40.13999938964844,21685600.0 2018-01-12,40.869998931884766,40.93000030517578,40.04999923706055,40.220001220703125,23770500.0 2018-01-16,40.540000915527344,41.15999984741211,40.31999969482422,40.900001525878906,32845000.0 2018-01-17,41.20000076293945,41.31999969482422,40.709999084472656,40.84000015258789,24427100.0 2018-01-18,41.29999923706055,41.47999954223633,41.029998779296875,41.2400016784668,19610200.0 2018-01-19,41.290000915527344,41.52000045776367,41.099998474121094,41.279998779296875,24582000.0 2018-01-22,41.65999984741211,41.65999984741211,41.02000045776367,41.20000076293945,22995100.0 2018-01-23,42.099998474121094,42.130001068115234,41.540000915527344,41.540000915527344,23984500.0 2018-01-24,42.16999816894531,42.689998626708984,42.0099983215332,42.20000076293945,26696200.0 2018-01-25,41.900001525878906,42.470001220703125,41.81999969482422,42.27000045776367,19207500.0 2018-01-26,42.560001373291016,42.560001373291016,41.95000076293945,42.150001525878906,23380400.0 2018-01-29,42.849998474121094,42.97999954223633,42.29999923706055,42.29999923706055,23625900.0 2018-01-30,42.25,42.86000061035156,41.970001220703125,42.689998626708984,28993900.0 2018-01-31,41.540000915527344,42.0099983215332,41.349998474121094,41.97999954223633,36512100.0 2018-02-01,41.70000076293945,42.11000061035156,40.66999816894531,41.09000015258789,26148500.0 2018-02-02,40.93000030517578,41.95000076293945,40.869998931884766,41.5,27224200.0 2018-02-05,38.779998779296875,41.40999984741211,38.720001220703125,40.869998931884766,52399600.0 2018-02-06,40.16999816894531,40.310001373291016,37.349998474121094,38.33000183105469,55171600.0 2018-02-07,40.34000015258789,41.209999084472656,40.029998779296875,40.310001373291016,32690800.0 2018-02-08,38.77000045776367,40.7599983215332,38.720001220703125,40.439998626708984,42982100.0 2018-02-09,39.529998779296875,39.91999816894531,38.22999954223633,39.0,51304200.0 2018-02-12,40.599998474121094,40.90999984741211,40.22999954223633,40.52000045776367,38210700.0 2018-02-13,41.22999954223633,41.310001373291016,40.220001220703125,40.5,30999100.0 2018-02-14,42.09000015258789,42.2599983215332,40.9900016784668,41.040000915527344,43835900.0 2018-02-15,44.08000183105469,45.130001068115234,43.2599983215332,45.06999969482422,72267500.0 2018-02-16,44.33000183105469,45.09000015258789,43.790000915527344,43.88999938964844,39267500.0 2018-02-20,44.060001373291016,44.689998626708984,43.810001373291016,44.0,29006900.0 2018-02-21,43.310001373291016,44.41999816894531,43.279998779296875,44.11000061035156,28499200.0 2018-02-22,42.939998626708984,43.560001373291016,42.75,43.4900016784668,25887600.0 2018-02-23,44.0,44.040000915527344,42.91999816894531,43.369998931884766,25781400.0 2018-02-26,45.36000061035156,45.45000076293945,44.130001068115234,44.29999923706055,27771100.0 2018-02-27,45.040000915527344,45.61000061035156,44.619998931884766,45.40999984741211,27419300.0 2018-02-28,44.779998779296875,45.88999938964844,44.779998779296875,45.27000045776367,26885200.0 2018-03-01,43.79999923706055,45.0,43.349998474121094,44.68000030517578,32154300.0 2018-03-02,44.060001373291016,44.220001220703125,43.099998474121094,43.290000915527344,28848100.0 2018-03-05,44.52000045776367,44.77000045776367,43.70000076293945,43.91999816894531,22101700.0 2018-03-06,44.290000915527344,44.790000915527344,44.13999938964844,44.650001525878906,21930000.0 2018-03-07,44.20000076293945,44.38999938964844,43.79999923706055,44.029998779296875,22034400.0 2018-03-08,44.34000015258789,44.40999984741211,43.939998626708984,44.25,20285600.0 2018-03-09,45.369998931884766,45.540000915527344,44.61000061035156,44.619998931884766,22230900.0 2018-03-12,45.54999923706055,45.869998931884766,45.400001525878906,45.529998779296875,18299800.0 2018-03-13,45.15999984741211,46.15999984741211,44.91999816894531,45.779998779296875,23411200.0 2018-03-14,45.279998779296875,45.7599983215332,45.09000015258789,45.34000015258789,21141100.0 2018-03-15,45.33000183105469,45.7400016784668,45.119998931884766,45.29999923706055,23520400.0 2018-03-16,45.0099983215332,45.599998474121094,44.970001220703125,45.33000183105469,56129000.0 2018-03-19,44.27000045776367,44.81999969482422,43.900001525878906,44.59000015258789,26734100.0 2018-03-20,44.369998931884766,44.63999938964844,44.18000030517578,44.4900016784668,22809700.0 2018-03-21,44.310001373291016,44.900001525878906,44.130001068115234,44.2400016784668,22528200.0 2018-03-22,43.06999969482422,44.02000045776367,43.02000045776367,43.7599983215332,29520800.0 2018-03-23,42.41999816894531,43.84000015258789,42.41999816894531,43.709999084472656,31759200.0 2018-03-26,44.060001373291016,44.15999984741211,42.83000183105469,43.25,29731900.0 2018-03-27,42.68000030517578,44.52000045776367,42.2400016784668,44.4900016784668,30942000.0 2018-03-28,41.65999984741211,42.84000015258789,41.619998931884766,42.5099983215332,36696800.0 2018-03-29,42.88999938964844,42.93000030517578,41.58000183105469,41.939998626708984,55021200.0 2018-04-02,41.0099983215332,42.630001068115234,40.529998779296875,42.52000045776367,36791800.0 2018-04-03,41.380001068115234,41.5,40.720001220703125,41.34000015258789,28003900.0 2018-04-04,41.20000076293945,41.54999923706055,40.189998626708984,40.38999938964844,30117600.0 2018-04-05,41.81999969482422,42.02000045776367,41.380001068115234,41.5,29331600.0 2018-04-06,40.72999954223633,41.68000030517578,40.45000076293945,41.400001525878906,32208700.0 2018-04-09,41.16999816894531,42.060001373291016,40.900001525878906,40.95000076293945,25725800.0 2018-04-10,42.5099983215332,42.709999084472656,41.75,42.099998474121094,22724400.0 2018-04-11,42.43000030517578,42.900001525878906,42.2599983215332,42.41999816894531,21693000.0 2018-04-12,43.34000015258789,43.63999938964844,42.72999954223633,42.779998779296875,22297000.0 2018-04-13,43.0,43.7400016784668,42.63999938964844,43.54999923706055,18272300.0 2018-04-16,43.29999923706055,43.63999938964844,43.029998779296875,43.119998931884766,15807900.0 2018-04-17,44.59000015258789,44.75,43.709999084472656,43.849998474121094,21474600.0 2018-04-18,44.630001068115234,44.91999816894531,44.29999923706055,44.61000061035156,17605300.0 2018-04-19,44.560001373291016,44.95000076293945,44.380001068115234,44.41999816894531,21472300.0 2018-04-20,44.09000015258789,44.75,43.619998931884766,44.5,23539200.0 2018-04-23,44.25,44.47999954223633,43.869998931884766,44.2599983215332,20716800.0 2018-04-24,43.7400016784668,44.90999984741211,43.33000183105469,44.43000030517578,21421500.0 2018-04-25,43.709999084472656,43.9900016784668,42.75,43.79999923706055,21706000.0 2018-04-26,44.209999084472656,44.4900016784668,43.439998626708984,43.97999954223633,20549300.0 2018-04-27,44.709999084472656,45.34000015258789,44.36000061035156,44.689998626708984,20077400.0 2018-04-30,44.290000915527344,45.18000030517578,44.279998779296875,44.91999816894531,19958500.0 2018-05-01,44.83000183105469,44.95000076293945,43.83000183105469,43.90999984741211,16865500.0 2018-05-02,43.86000061035156,45.04999923706055,43.79999923706055,44.90999984741211,23601600.0 2018-05-03,44.439998626708984,44.810001373291016,43.439998626708984,44.0099983215332,23750200.0 2018-05-04,45.29999923706055,45.5,43.900001525878906,44.0099983215332,19504100.0 2018-05-07,45.72999954223633,46.0,45.29999923706055,45.36000061035156,17822400.0 2018-05-08,45.709999084472656,45.869998931884766,45.380001068115234,45.81999969482422,20285300.0 2018-05-09,46.040000915527344,46.099998474121094,45.189998626708984,45.900001525878906,20438300.0 2018-05-10,46.29999923706055,46.369998931884766,45.66999816894531,46.0,18469400.0 2018-05-11,45.93000030517578,46.27000045776367,45.779998779296875,46.09000015258789,17551500.0 2018-05-14,45.70000076293945,46.22999954223633,45.66999816894531,45.75,22037700.0 2018-05-15,45.47999954223633,45.54999923706055,44.93000030517578,45.209999084472656,24753600.0 2018-05-16,45.15999984741211,45.54999923706055,45.0099983215332,45.36000061035156,31253700.0 2018-05-17,43.459999084472656,44.15999984741211,43.02000045776367,43.130001068115234,48210400.0 2018-05-18,43.209999084472656,43.56999969482422,43.11000061035156,43.459999084472656,24456000.0 2018-05-21,43.75,43.939998626708984,43.41999816894531,43.4900016784668,21785900.0 2018-05-22,43.650001525878906,43.90999984741211,43.47999954223633,43.790000915527344,16381800.0 2018-05-23,43.68000030517578,43.70000076293945,42.88999938964844,43.400001525878906,20638800.0 2018-05-24,43.56999969482422,43.970001220703125,43.0099983215332,43.599998474121094,18377500.0 2018-05-25,43.2599983215332,43.619998931884766,43.209999084472656,43.459999084472656,15362000.0 2018-05-29,42.970001220703125,43.15999984741211,42.52000045776367,42.7599983215332,25197400.0 2018-05-30,42.849998474121094,43.34000015258789,42.83000183105469,43.08000183105469,22498800.0 2018-05-31,42.709999084472656,43.130001068115234,42.61000061035156,42.86000061035156,31439600.0 2018-06-01,43.65999984741211,43.689998626708984,42.880001068115234,42.90999984741211,18352700.0 2018-06-04,43.58000183105469,43.83000183105469,43.209999084472656,43.5,18087700.0 2018-06-05,43.66999816894531,43.75,43.38999938964844,43.7400016784668,16728800.0 2018-06-06,44.2599983215332,44.310001373291016,43.65999984741211,43.7599983215332,17730200.0 2018-06-07,43.650001525878906,44.38999938964844,43.349998474121094,44.2400016784668,19722000.0 2018-06-08,43.47999954223633,43.72999954223633,43.310001373291016,43.52000045776367,18812400.0 2018-06-11,43.689998626708984,43.91999816894531,43.439998626708984,43.619998931884766,15069000.0 2018-06-12,43.939998626708984,43.95000076293945,43.470001220703125,43.68000030517578,17564900.0 2018-06-13,44.0099983215332,44.529998779296875,43.84000015258789,44.02000045776367,24383200.0 2018-06-14,44.689998626708984,44.810001373291016,44.04999923706055,44.22999954223633,24020500.0 2018-06-15,44.25,44.529998779296875,43.59000015258789,44.36000061035156,49379800.0 2018-06-18,44.209999084472656,44.41999816894531,43.38999938964844,43.869998931884766,17625400.0 2018-06-19,43.81999969482422,44.02000045776367,43.439998626708984,43.619998931884766,22199200.0 2018-06-20,43.7400016784668,43.9900016784668,43.70000076293945,43.95000076293945,21276500.0 2018-06-21,43.15999984741211,43.779998779296875,43.060001373291016,43.689998626708984,20924400.0 2018-06-22,43.20000076293945,43.45000076293945,42.88999938964844,43.34000015258789,27460000.0 2018-06-25,42.290000915527344,42.81999969482422,41.810001373291016,42.689998626708984,28626700.0 2018-06-26,42.54999923706055,43.13999938964844,42.38999938964844,42.47999954223633,22171200.0 2018-06-27,42.33000183105469,43.150001525878906,42.279998779296875,42.72999954223633,20794800.0 2018-06-28,42.939998626708984,43.189998626708984,42.279998779296875,42.33000183105469,22197700.0 2018-06-29,43.029998779296875,43.5,42.970001220703125,43.04999923706055,20522900.0 2018-07-02,42.810001373291016,42.83000183105469,42.20000076293945,42.560001373291016,21810900.0 2018-07-03,42.66999816894531,43.22999954223633,42.619998931884766,42.939998626708984,13474700.0 2018-07-05,42.560001373291016,42.63999938964844,41.959999084472656,42.560001373291016,18118700.0 2018-07-06,42.709999084472656,42.880001068115234,42.310001373291016,42.38999938964844,20258300.0 2018-07-09,42.66999816894531,42.779998779296875,42.36000061035156,42.75,23210000.0 2018-07-10,42.86000061035156,43.040000915527344,42.709999084472656,42.869998931884766,20224600.0 2018-07-11,42.56999969482422,42.7599983215332,42.439998626708984,42.560001373291016,17721600.0 2018-07-12,43.58000183105469,43.630001068115234,42.75,42.7599983215332,17999500.0 2018-07-13,41.779998779296875,43.779998779296875,40.939998626708984,43.52000045776367,50831300.0 2018-07-16,42.5,42.939998626708984,42.0,42.04999923706055,24468000.0 2018-07-17,42.34000015258789,42.5099983215332,42.13999938964844,42.209999084472656,21188400.0 2018-07-18,42.209999084472656,42.470001220703125,42.150001525878906,42.2400016784668,20364000.0 2018-07-19,42.400001525878906,43.0099983215332,42.220001220703125,42.79999923706055,24498800.0 2018-07-20,42.0099983215332,42.369998931884766,41.86000061035156,42.2599983215332,20732100.0 2018-07-23,42.060001373291016,42.119998931884766,41.439998626708984,41.91999816894531,15656500.0 2018-07-24,42.38999938964844,42.880001068115234,42.06999969482422,42.220001220703125,17493900.0 2018-07-25,43.15999984741211,43.220001220703125,42.290000915527344,42.36000061035156,20658300.0 2018-07-26,43.529998779296875,43.83000183105469,43.220001220703125,43.58000183105469,23518700.0 2018-07-27,42.56999969482422,43.619998931884766,42.41999816894531,43.2599983215332,22050900.0 2018-07-30,42.16999816894531,42.61000061035156,42.08000183105469,42.459999084472656,15300400.0 2018-07-31,42.290000915527344,42.619998931884766,41.91999816894531,42.2400016784668,20900300.0 2018-08-01,41.86000061035156,42.34000015258789,41.33000183105469,41.9900016784668,21650000.0 2018-08-02,42.529998779296875,42.599998474121094,41.20000076293945,41.38999938964844,18033200.0 2018-08-03,42.83000183105469,42.880001068115234,42.459999084472656,42.709999084472656,13394300.0 2018-08-06,43.29999923706055,43.40999984741211,42.65999984741211,42.72999954223633,14345800.0 2018-08-07,43.58000183105469,43.63999938964844,43.2400016784668,43.29999923706055,18040500.0 2018-08-08,43.84000015258789,43.959999084472656,43.439998626708984,43.63999938964844,13917100.0 2018-08-09,43.779998779296875,44.11000061035156,43.70000076293945,43.88999938964844,14098900.0 2018-08-10,43.779998779296875,43.95000076293945,43.58000183105469,43.689998626708984,14322100.0 2018-08-13,43.75,44.38999938964844,43.70000076293945,44.08000183105469,18113200.0 2018-08-14,44.0,44.279998779296875,43.58000183105469,43.84000015258789,15981300.0 2018-08-15,43.86000061035156,44.5,43.0099983215332,43.65999984741211,27902200.0 2018-08-16,45.15999984741211,46.09000015258789,45.08000183105469,45.77000045776367,48648500.0 2018-08-17,45.869998931884766,46.08000183105469,44.91999816894531,45.099998474121094,23153900.0 2018-08-20,46.220001220703125,46.33000183105469,45.779998779296875,45.9900016784668,19288500.0 2018-08-21,45.779998779296875,46.43000030517578,45.720001220703125,46.25,18617300.0 2018-08-22,45.9900016784668,46.15999984741211,45.720001220703125,45.95000076293945,13202900.0 2018-08-23,46.02000045776367,46.25,45.849998474121094,45.880001068115234,15379000.0 2018-08-24,46.31999969482422,46.439998626708984,46.06999969482422,46.20000076293945,15575200.0 2018-08-27,46.59000015258789,46.86000061035156,46.34000015258789,46.5,17209900.0 2018-08-28,46.95000076293945,47.27000045776367,46.619998931884766,46.779998779296875,19147300.0 2018-08-29,47.47999954223633,47.619998931884766,46.900001525878906,47.06999969482422,20220600.0 2018-08-30,47.150001525878906,47.540000915527344,46.970001220703125,47.310001373291016,16238500.0 2018-08-31,47.77000045776367,47.83000183105469,46.79999923706055,46.90999984741211,24904200.0 2018-09-04,47.72999954223633,48.060001373291016,47.5099983215332,47.84000015258789,19122200.0 2018-09-05,47.27000045776367,47.650001525878906,46.7599983215332,47.560001373291016,20818100.0 2018-09-06,47.279998779296875,47.900001525878906,47.06999969482422,47.439998626708984,16537600.0 2018-09-07,47.04999923706055,47.4900016784668,46.880001068115234,47.0099983215332,17229700.0 2018-09-10,47.06999969482422,47.459999084472656,46.779998779296875,47.29999923706055,16597200.0 2018-09-11,47.029998779296875,47.16999816894531,46.439998626708984,46.90999984741211,17291500.0 2018-09-12,46.88999938964844,47.0099983215332,46.439998626708984,46.86000061035156,16649400.0 2018-09-13,47.2400016784668,47.400001525878906,46.79999923706055,46.84000015258789,17972100.0 2018-09-14,47.400001525878906,47.4900016784668,47.099998474121094,47.27000045776367,13937000.0 2018-09-17,47.11000061035156,47.58000183105469,47.06999969482422,47.22999954223633,14430200.0 2018-09-18,47.459999084472656,47.650001525878906,47.06999969482422,47.06999969482422,16469600.0 2018-09-19,47.279998779296875,47.619998931884766,47.119998931884766,47.41999816894531,12721900.0 2018-09-20,47.72999954223633,47.810001373291016,47.15999984741211,47.40999984741211,17007800.0 2018-09-21,48.560001373291016,48.63999938964844,47.81999969482422,47.93000030517578,59664600.0 2018-09-24,48.439998626708984,48.619998931884766,48.189998626708984,48.209999084472656,21819300.0 2018-09-25,48.470001220703125,48.880001068115234,48.43000030517578,48.56999969482422,15810800.0 2018-09-26,48.40999984741211,49.060001373291016,48.27000045776367,48.7400016784668,20080100.0 2018-09-27,48.33000183105469,48.7599983215332,48.209999084472656,48.33000183105469,15910100.0 2018-09-28,48.650001525878906,48.79999923706055,48.060001373291016,48.27000045776367,15474300.0 2018-10-01,48.869998931884766,49.13999938964844,48.66999816894531,49.0,13669500.0 2018-10-02,49.0099983215332,49.13999938964844,48.66999816894531,48.75,15671600.0 2018-10-03,49.13999938964844,49.470001220703125,49.06999969482422,49.2599983215332,16737500.0 2018-10-04,48.380001068115234,48.77000045776367,48.040000915527344,48.630001068115234,22110900.0 2018-10-05,48.130001068115234,48.849998474121094,47.61000061035156,48.400001525878906,19103300.0 2018-10-08,47.52000045776367,48.5,47.150001525878906,47.91999816894531,23791400.0 2018-10-09,47.4900016784668,48.029998779296875,47.279998779296875,47.529998779296875,17008400.0 2018-10-10,45.630001068115234,47.5099983215332,45.540000915527344,47.439998626708984,33055800.0 2018-10-11,44.119998931884766,45.599998474121094,43.91999816894531,45.459999084472656,36496300.0 2018-10-12,45.709999084472656,45.849998474121094,44.459999084472656,44.93000030517578,35424000.0 2018-10-15,44.66999816894531,45.720001220703125,44.66999816894531,45.52000045776367,26160500.0 2018-10-16,45.81999969482422,45.939998626708984,44.849998474121094,45.290000915527344,22669400.0 2018-10-17,45.939998626708984,46.22999954223633,45.220001220703125,45.88999938964844,17803400.0 2018-10-18,45.459999084472656,46.4900016784668,45.150001525878906,46.29999923706055,19044600.0 2018-10-19,45.34000015258789,46.20000076293945,45.130001068115234,45.400001525878906,21356300.0 2018-10-22,45.7599983215332,46.279998779296875,45.40999984741211,45.77000045776367,19195400.0 2018-10-23,45.41999816894531,45.77000045776367,44.439998626708984,45.150001525878906,21836200.0 2018-10-24,44.06999969482422,45.68000030517578,43.959999084472656,45.4900016784668,29588800.0 2018-10-25,45.470001220703125,45.810001373291016,44.209999084472656,44.619998931884766,27054500.0 2018-10-26,44.25,45.11000061035156,43.779998779296875,44.56999969482422,31806600.0 2018-10-29,43.84000015258789,45.04999923706055,42.939998626708984,44.88999938964844,28214200.0 2018-10-30,44.58000183105469,44.70000076293945,43.75,43.91999816894531,25924600.0 2018-10-31,45.75,46.29999923706055,44.88999938964844,45.04999923706055,26023700.0 2018-11-01,45.650001525878906,45.880001068115234,45.099998474121094,45.66999816894531,24662100.0 2018-11-02,45.47999954223633,46.09000015258789,44.97999954223633,45.720001220703125,25581300.0 2018-11-05,46.13999938964844,46.439998626708984,45.349998474121094,45.7400016784668,17525200.0 2018-11-06,46.5,46.619998931884766,46.0,46.040000915527344,15446700.0 2018-11-07,47.900001525878906,47.93000030517578,46.75,46.97999954223633,19990400.0 2018-11-08,48.439998626708984,48.439998626708984,47.869998931884766,47.869998931884766,21002000.0 2018-11-09,47.11000061035156,48.25,46.70000076293945,48.08000183105469,22015400.0 2018-11-12,45.619998931884766,47.25,45.540000915527344,47.13999938964844,25913500.0 2018-11-13,45.119998931884766,46.060001373291016,45.029998779296875,45.70000076293945,26196700.0 2018-11-14,44.33000183105469,45.63999938964844,44.08000183105469,45.459999084472656,36613500.0 2018-11-15,46.77000045776367,47.099998474121094,45.150001525878906,46.79999923706055,45983300.0 2018-11-16,46.349998474121094,47.040000915527344,46.130001068115234,46.459999084472656,31327400.0 2018-11-19,45.75,46.58000183105469,45.25,46.349998474121094,28370400.0 2018-11-20,44.4900016784668,45.290000915527344,44.13999938964844,44.91999816894531,28430600.0 2018-11-21,44.88999938964844,45.18000030517578,44.400001525878906,44.95000076293945,20117400.0 2018-11-23,44.540000915527344,45.119998931884766,44.38999938964844,44.45000076293945,9372900.0 2018-11-26,45.56999969482422,45.63999938964844,45.09000015258789,45.13999938964844,18275900.0 2018-11-27,46.119998931884766,46.38999938964844,45.209999084472656,45.45000076293945,21472700.0 2018-11-28,47.290000915527344,47.47999954223633,46.119998931884766,46.29999923706055,24293800.0 2018-11-29,47.34000015258789,47.7599983215332,46.900001525878906,46.900001525878906,22650800.0 2018-11-30,47.869998931884766,47.90999984741211,46.91999816894531,47.27000045776367,41619100.0 2018-12-03,48.7400016784668,48.790000915527344,48.08000183105469,48.31999969482422,24690100.0 2018-12-04,47.349998474121094,49.13999938964844,47.25,48.70000076293945,30802700.0 2018-12-06,48.38999938964844,48.459999084472656,46.470001220703125,46.9900016784668,40133000.0 2018-12-07,46.439998626708984,48.4900016784668,46.36000061035156,48.15999984741211,38298000.0 2018-12-10,46.86000061035156,47.130001068115234,45.81999969482422,46.29999923706055,28682000.0 2018-12-11,47.09000015258789,47.900001525878906,46.709999084472656,47.86000061035156,26048500.0 2018-12-12,47.41999816894531,48.20000076293945,47.36000061035156,47.91999816894531,23157200.0 2018-12-13,47.470001220703125,47.970001220703125,47.130001068115234,47.68000030517578,20051700.0 2018-12-14,45.81999969482422,46.619998931884766,45.63999938964844,46.369998931884766,27364500.0 2018-12-17,44.20000076293945,45.9900016784668,43.90999984741211,45.81999969482422,36610300.0 2018-12-18,44.060001373291016,44.61000061035156,43.72999954223633,44.54999923706055,30513800.0 2018-12-19,43.13999938964844,44.91999816894531,42.56999969482422,43.88999938964844,34820100.0 2018-12-20,42.4900016784668,43.22999954223633,41.869998931884766,42.9900016784668,38810900.0 2018-12-21,41.849998474121094,43.459999084472656,41.7400016784668,42.90999984741211,77915100.0 2018-12-24,40.279998779296875,41.810001373291016,40.25,41.70000076293945,24069400.0 2018-12-26,42.470001220703125,42.5,40.400001525878906,40.68000030517578,33335900.0 2018-12-27,42.90999984741211,42.93000030517578,41.150001525878906,41.88999938964844,28404100.0 2018-12-28,42.77000045776367,43.529998779296875,42.459999084472656,43.16999816894531,22447300.0 2018-12-31,43.33000183105469,43.54999923706055,42.88999938964844,43.189998626708984,20581200.0 2019-01-02,42.95000076293945,43.20000076293945,42.209999084472656,42.279998779296875,23833500.0 2019-01-03,41.06999969482422,42.40999984741211,40.959999084472656,42.29999923706055,29606700.0 2019-01-04,42.91999816894531,43.0,41.529998779296875,41.849998474121094,27515000.0 2019-01-07,43.209999084472656,43.650001525878906,42.7599983215332,42.86000061035156,19488100.0 2019-01-08,43.560001373291016,43.939998626708984,43.099998474121094,43.56999969482422,22071400.0 2019-01-09,43.31999969482422,43.869998931884766,43.16999816894531,43.869998931884766,22640000.0 2019-01-10,43.2400016784668,43.290000915527344,42.58000183105469,43.11000061035156,23277600.0 2019-01-11,43.4900016784668,43.540000915527344,42.88999938964844,43.11000061035156,17378400.0 2019-01-14,43.209999084472656,43.38999938964844,43.0,43.08000183105469,16243600.0 2019-01-15,44.02000045776367,44.040000915527344,43.150001525878906,43.33000183105469,17744100.0 2019-01-16,43.959999084472656,44.2400016784668,43.7599983215332,44.119998931884766,17262500.0 2019-01-17,44.209999084472656,44.529998779296875,43.79999923706055,43.869998931884766,18826200.0 2019-01-18,45.029998779296875,45.349998474121094,44.310001373291016,44.47999954223633,24416500.0 2019-01-22,44.779998779296875,45.2400016784668,44.380001068115234,44.880001068115234,21338400.0 2019-01-23,45.459999084472656,45.880001068115234,45.02000045776367,45.13999938964844,24770400.0 2019-01-24,45.61000061035156,45.75,45.22999954223633,45.630001068115234,17360600.0 2019-01-25,46.130001068115234,46.65999984741211,45.95000076293945,46.119998931884766,24196600.0 2019-01-28,45.75,45.77000045776367,45.22999954223633,45.72999954223633,18296700.0 2019-01-29,45.959999084472656,46.04999923706055,45.650001525878906,45.810001373291016,14470100.0 2019-01-30,46.709999084472656,46.93000030517578,45.91999816894531,45.939998626708984,18329300.0 2019-01-31,47.290000915527344,47.380001068115234,46.52000045776367,46.720001220703125,23693600.0 2019-02-01,47.34000015258789,47.560001373291016,47.04999923706055,47.369998931884766,16266500.0 2019-02-04,47.349998474121094,47.470001220703125,47.119998931884766,47.220001220703125,15743100.0 2019-02-05,47.2599983215332,47.459999084472656,47.08000183105469,47.41999816894531,16946300.0 2019-02-06,47.47999954223633,47.59000015258789,46.95000076293945,47.119998931884766,18160500.0 2019-02-07,46.70000076293945,47.31999969482422,46.4900016784668,47.189998626708984,20331200.0 2019-02-08,47.189998626708984,47.20000076293945,46.29999923706055,46.400001525878906,18407100.0 2019-02-11,47.58000183105469,47.709999084472656,47.130001068115234,47.34000015258789,19363600.0 2019-02-12,47.88999938964844,48.150001525878906,47.15999984741211,47.27000045776367,23909200.0 2019-02-13,47.5,47.95000076293945,47.119998931884766,47.86000061035156,28325600.0 2019-02-14,48.400001525878906,49.68000030517578,48.34000015258789,48.849998474121094,47598600.0 2019-02-15,49.43000030517578,49.59000015258789,48.439998626708984,48.83000183105469,30189600.0 2019-02-19,49.650001525878906,49.93000030517578,49.20000076293945,49.20000076293945,20204500.0 2019-02-20,49.630001068115234,49.79999923706055,49.349998474121094,49.70000076293945,17550900.0 2019-02-21,49.40999984741211,49.720001220703125,49.20000076293945,49.540000915527344,17120600.0 2019-02-22,50.11000061035156,50.220001220703125,49.58000183105469,49.70000076293945,22008100.0 2019-02-25,50.790000915527344,51.0,50.34000015258789,50.34000015258789,24264300.0 2019-02-26,51.18000030517578,51.40999984741211,50.47999954223633,50.5099983215332,19382500.0 2019-02-27,51.59000015258789,51.650001525878906,50.88999938964844,51.209999084472656,19940900.0 2019-02-28,51.77000045776367,51.959999084472656,51.349998474121094,51.54999923706055,30708500.0 2019-03-01,51.40999984741211,52.09000015258789,51.27000045776367,52.0,23683700.0 2019-03-04,51.15999984741211,51.91999816894531,50.630001068115234,51.650001525878906,18725900.0 2019-03-05,51.29999923706055,51.5099983215332,50.970001220703125,51.119998931884766,14994200.0 2019-03-06,51.66999816894531,51.790000915527344,50.91999816894531,51.369998931884766,19686900.0 2019-03-07,51.290000915527344,51.970001220703125,51.209999084472656,51.54999923706055,22209200.0 2019-03-08,51.06999969482422,51.130001068115234,50.5099983215332,50.720001220703125,18182200.0 2019-03-11,51.91999816894531,52.09000015258789,51.099998474121094,51.13999938964844,17859300.0 2019-03-12,52.150001525878906,52.279998779296875,51.68000030517578,52.0099983215332,19485300.0 2019-03-13,52.59000015258789,52.86000061035156,52.13999938964844,52.40999984741211,20568000.0 2019-03-14,52.7400016784668,52.959999084472656,52.5099983215332,52.630001068115234,19215900.0 2019-03-15,53.20000076293945,53.619998931884766,52.93000030517578,52.939998626708984,43670700.0 2019-03-18,53.5099983215332,53.939998626708984,53.09000015258789,53.27000045776367,19073800.0 2019-03-19,53.310001373291016,54.0,53.13999938964844,53.790000915527344,20596400.0 2019-03-20,53.2599983215332,53.869998931884766,52.86000061035156,53.15999984741211,21140800.0 2019-03-21,53.939998626708984,54.22999954223633,53.040000915527344,53.08000183105469,20082700.0 2019-03-22,52.7400016784668,54.13999938964844,52.70000076293945,53.90999984741211,23938500.0 2019-03-25,52.72999954223633,52.93000030517578,52.25,52.70000076293945,18774900.0 2019-03-26,53.22999954223633,53.4900016784668,53.0,53.189998626708984,17742700.0 2019-03-27,53.13999938964844,53.65999984741211,52.7400016784668,53.29999923706055,20447500.0 2019-03-28,53.36000061035156,53.689998626708984,53.02000045776367,53.189998626708984,13095000.0 2019-03-29,53.9900016784668,54.0,53.36000061035156,53.70000076293945,19582300.0 2019-04-01,54.97999954223633,55.02000045776367,54.38999938964844,54.47999954223633,19741700.0 2019-04-02,55.290000915527344,55.40999984741211,54.970001220703125,55.0,17264000.0 2019-04-03,55.630001068115234,55.79999923706055,55.06999969482422,55.459999084472656,21110400.0 2019-04-04,55.13999938964844,55.68000030517578,54.86000061035156,55.369998931884766,16412100.0 2019-04-05,55.209999084472656,55.61000061035156,55.130001068115234,55.25,13817500.0 2019-04-08,55.4900016784668,55.560001373291016,54.790000915527344,55.20000076293945,13862800.0 2019-04-09,55.18000030517578,55.41999816894531,54.86000061035156,55.08000183105469,15508400.0 2019-04-10,55.81999969482422,55.84000015258789,55.11000061035156,55.11000061035156,13460200.0 2019-04-11,55.599998474121094,55.95000076293945,55.310001373291016,55.93000030517578,13186000.0 2019-04-12,56.290000915527344,56.36000061035156,55.790000915527344,55.93000030517578,14331700.0 2019-04-15,56.560001373291016,56.61000061035156,56.2400016784668,56.400001525878906,12198400.0 2019-04-16,56.95000076293945,57.529998779296875,56.61000061035156,56.619998931884766,19718300.0 2019-04-17,56.310001373291016,57.31999969482422,56.290000915527344,57.18000030517578,26093600.0 2019-04-18,56.400001525878906,56.70000076293945,56.11000061035156,56.630001068115234,18332000.0 2019-04-22,56.34000015258789,56.599998474121094,56.099998474121094,56.15999984741211,11951500.0 2019-04-23,56.689998626708984,56.70000076293945,56.20000076293945,56.43000030517578,18796600.0 2019-04-24,56.880001068115234,57.150001525878906,56.58000183105469,56.63999938964844,13212000.0 2019-04-25,56.33000183105469,56.779998779296875,56.0099983215332,56.459999084472656,15526900.0 2019-04-26,55.880001068115234,56.369998931884766,55.68000030517578,56.02000045776367,18010900.0 2019-04-29,56.130001068115234,56.220001220703125,55.54999923706055,55.66999816894531,16259500.0 2019-04-30,55.95000076293945,56.119998931884766,55.529998779296875,56.0,20846000.0 2019-05-01,55.58000183105469,56.349998474121094,55.5099983215332,56.0,17648500.0 2019-05-02,54.939998626708984,55.88999938964844,54.81999969482422,55.47999954223633,24220600.0 2019-05-03,54.939998626708984,54.9900016784668,54.18000030517578,54.63999938964844,26887100.0 2019-05-06,54.59000015258789,54.7599983215332,53.560001373291016,53.86000061035156,17025900.0 2019-05-07,53.45000076293945,54.2400016784668,52.939998626708984,53.86000061035156,25289700.0 2019-05-08,53.470001220703125,53.939998626708984,53.130001068115234,53.16999816894531,21525100.0 2019-05-09,52.91999816894531,53.209999084472656,52.22999954223633,52.81999969482422,24322800.0 2019-05-10,53.36000061035156,53.54999923706055,51.95000076293945,52.61000061035156,21795900.0 2019-05-13,51.29999923706055,52.2599983215332,51.060001373291016,51.83000183105469,28869900.0 2019-05-14,52.02000045776367,52.439998626708984,51.380001068115234,51.45000076293945,25478300.0 2019-05-15,52.439998626708984,52.709999084472656,51.689998626708984,51.7599983215332,30577200.0 2019-05-16,55.93000030517578,56.400001525878906,54.119998931884766,54.27000045776367,46057800.0 2019-05-17,56.349998474121094,56.83000183105469,55.52000045776367,55.779998779296875,27299300.0 2019-05-20,56.0099983215332,56.38999938964844,55.54999923706055,55.79999923706055,21004100.0 2019-05-21,56.52000045776367,56.75,56.130001068115234,56.68000030517578,18562300.0 2019-05-22,55.689998626708984,56.29999923706055,55.66999816894531,56.220001220703125,19479200.0 2019-05-23,54.189998626708984,55.0099983215332,53.939998626708984,54.90999984741211,22734200.0 2019-05-24,54.369998931884766,54.66999816894531,54.060001373291016,54.56999969482422,13057600.0 2019-05-28,53.93000030517578,55.029998779296875,53.81999969482422,54.7400016784668,29769200.0 2019-05-29,53.18000030517578,53.54999923706055,52.86000061035156,53.54999923706055,19762100.0 2019-05-30,53.56999969482422,53.779998779296875,53.34000015258789,53.439998626708984,12954300.0 2019-05-31,52.029998779296875,52.880001068115234,52.0099983215332,52.790000915527344,20480400.0 2019-06-03,51.779998779296875,52.56999969482422,51.4900016784668,52.04999923706055,22380500.0 2019-06-04,53.22999954223633,53.63999938964844,52.40999984741211,52.47999954223633,21689300.0 2019-06-05,54.75,54.790000915527344,53.75,53.849998474121094,22521900.0 2019-06-06,55.099998474121094,55.29999923706055,54.209999084472656,54.88999938964844,15927300.0 2019-06-07,55.93000030517578,56.29999923706055,55.029998779296875,55.40999984741211,17394900.0 2019-06-10,56.41999816894531,56.650001525878906,55.959999084472656,56.13999938964844,16871000.0 2019-06-11,57.11000061035156,57.560001373291016,56.72999954223633,56.7400016784668,26723700.0 2019-06-12,55.86000061035156,56.59000015258789,55.650001525878906,56.04999923706055,23183000.0 2019-06-13,56.16999816894531,56.27000045776367,55.779998779296875,55.91999816894531,15785300.0 2019-06-14,54.75,56.02000045776367,54.65999984741211,55.9900016784668,22530500.0 2019-06-17,55.400001525878906,55.470001220703125,54.86000061035156,54.9900016784668,20392600.0 2019-06-18,56.04999923706055,56.650001525878906,55.75,56.06999969482422,21173200.0 2019-06-19,56.130001068115234,56.369998931884766,55.77000045776367,56.040000915527344,21096300.0 2019-06-20,57.40999984741211,57.540000915527344,56.68000030517578,57.0,20969800.0 2019-06-21,57.029998779296875,58.150001525878906,56.97999954223633,57.40999984741211,57588800.0 2019-06-24,57.18000030517578,57.290000915527344,56.689998626708984,57.25,17794100.0 2019-06-25,56.08000183105469,57.20000076293945,56.0099983215332,57.060001373291016,25520600.0 2019-06-26,56.599998474121094,57.04999923706055,56.36000061035156,56.540000915527344,19286100.0 2019-06-27,55.72999954223633,57.25,55.470001220703125,56.939998626708984,23959900.0 2019-06-28,54.72999954223633,55.97999954223633,54.029998779296875,55.90999984741211,103123400.0 2019-07-01,54.7400016784668,55.349998474121094,54.22999954223633,55.2599983215332,28410000.0 2019-07-02,55.810001373291016,55.91999816894531,54.779998779296875,54.83000183105469,20307100.0 2019-07-03,56.47999954223633,56.540000915527344,55.540000915527344,55.77000045776367,13866800.0 2019-07-05,56.599998474121094,56.72999954223633,55.709999084472656,56.0,14273900.0 2019-07-08,56.189998626708984,56.47999954223633,55.959999084472656,56.25,15835100.0 2019-07-09,56.34000015258789,56.689998626708984,56.040000915527344,56.369998931884766,19564000.0 2019-07-10,57.130001068115234,57.650001525878906,56.599998474121094,56.689998626708984,19362600.0 2019-07-11,57.29999923706055,57.619998931884766,56.91999816894531,57.369998931884766,15994600.0 2019-07-12,57.95000076293945,57.9900016784668,57.56999969482422,57.58000183105469,13660400.0 2019-07-15,58.04999923706055,58.22999954223633,57.869998931884766,58.0,8809700.0 2019-07-16,57.619998931884766,58.2599983215332,57.459999084472656,58.130001068115234,11501100.0 2019-07-17,57.209999084472656,57.790000915527344,57.189998626708984,57.56999969482422,9266900.0 2019-07-18,57.7400016784668,57.790000915527344,56.900001525878906,57.04999923706055,10287400.0 2019-07-19,57.36000061035156,58.06999969482422,57.31999969482422,57.810001373291016,13882400.0 2019-07-22,57.72999954223633,58.0099983215332,57.369998931884766,57.459999084472656,10485600.0 2019-07-23,57.709999084472656,58.099998474121094,57.47999954223633,58.060001373291016,12692200.0 2019-07-24,57.22999954223633,57.68000030517578,57.11000061035156,57.58000183105469,18177000.0 2019-07-25,56.619998931884766,57.5,56.369998931884766,57.36000061035156,15127200.0 2019-07-26,56.529998779296875,56.84000015258789,56.369998931884766,56.68000030517578,15243000.0 2019-07-29,56.93000030517578,57.150001525878906,56.540000915527344,56.689998626708984,12051100.0 2019-07-30,56.470001220703125,56.900001525878906,56.349998474121094,56.849998474121094,9623400.0 2019-07-31,55.400001525878906,56.83000183105469,54.900001525878906,56.33000183105469,17441200.0 2019-08-01,55.38999938964844,56.88999938964844,55.15999984741211,55.84000015258789,19020600.0 2019-08-02,53.25,54.31999969482422,52.58000183105469,54.220001220703125,29021900.0 2019-08-05,51.369998931884766,52.540000915527344,50.939998626708984,52.38999938964844,29931800.0 2019-08-06,52.599998474121094,52.72999954223633,51.599998474121094,51.95000076293945,20708400.0 2019-08-07,52.34000015258789,52.4900016784668,51.209999084472656,51.83000183105469,24128600.0 2019-08-08,53.15999984741211,53.36000061035156,52.59000015258789,52.790000915527344,26093500.0 2019-08-09,52.43000030517578,52.869998931884766,52.040000915527344,52.779998779296875,17425000.0 2019-08-12,51.540000915527344,52.36000061035156,51.34000015258789,52.27000045776367,16388300.0 2019-08-13,52.720001220703125,53.06999969482422,51.20000076293945,51.470001220703125,21499500.0 2019-08-14,50.61000061035156,52.119998931884766,50.130001068115234,52.119998931884766,28688100.0 2019-08-15,46.25,47.939998626708984,46.0,47.36000061035156,61129100.0 2019-08-16,46.959999084472656,47.36000061035156,46.400001525878906,46.41999816894531,24471800.0 2019-08-19,48.5,48.599998474121094,47.4900016784668,47.900001525878906,26384800.0 2019-08-20,47.93000030517578,48.59000015258789,47.91999816894531,48.540000915527344,18201600.0 2019-08-21,48.77000045776367,48.93000030517578,48.36000061035156,48.5,18365400.0 2019-08-22,48.18000030517578,49.33000183105469,47.939998626708984,49.2400016784668,21515100.0 2019-08-23,46.61000061035156,48.52000045776367,46.43000030517578,47.900001525878906,25871100.0 2019-08-26,47.099998474121094,47.27000045776367,46.66999816894531,47.04999923706055,14820100.0 2019-08-27,46.790000915527344,47.650001525878906,46.689998626708984,47.540000915527344,20859000.0 2019-08-28,46.869998931884766,46.959999084472656,46.2400016784668,46.529998779296875,11187600.0 2019-08-29,47.27000045776367,47.90999984741211,47.11000061035156,47.59000015258789,14733400.0 2019-08-30,46.810001373291016,47.56999969482422,46.54999923706055,47.52000045776367,19248400.0 2019-09-03,46.5,46.970001220703125,46.20000076293945,46.630001068115234,17009400.0 2019-09-04,47.31999969482422,47.40999984741211,46.88999938964844,47.02000045776367,13691300.0 2019-09-05,48.41999816894531,48.709999084472656,47.779998779296875,48.02000045776367,18434200.0 2019-09-06,48.84000015258789,48.9900016784668,48.27000045776367,48.650001525878906,17939100.0 2019-09-09,48.58000183105469,49.0099983215332,48.459999084472656,48.970001220703125,21175100.0 2019-09-10,49.209999084472656,49.349998474121094,47.95000076293945,48.56999969482422,16119200.0 2019-09-11,50.029998779296875,50.06999969482422,49.33000183105469,49.95000076293945,18656000.0 2019-09-12,49.93000030517578,50.29999923706055,49.40999984741211,50.279998779296875,16546700.0 2019-09-13,50.029998779296875,50.220001220703125,49.7599983215332,50.0099983215332,15867800.0 2019-09-16,49.959999084472656,50.18000030517578,49.790000915527344,49.79999923706055,13025600.0 2019-09-17,49.40999984741211,50.02000045776367,49.18000030517578,49.97999954223633,16070600.0 2019-09-18,49.34000015258789,49.7400016784668,48.779998779296875,49.470001220703125,12563800.0 2019-09-19,49.189998626708984,49.91999816894531,49.040000915527344,49.349998474121094,15349400.0 2019-09-20,49.599998474121094,49.869998931884766,48.869998931884766,49.290000915527344,48301300.0 2019-09-23,49.41999816894531,49.75,49.279998779296875,49.65999984741211,16450000.0 2019-09-24,49.119998931884766,50.20000076293945,48.93000030517578,49.75,26717200.0 2019-09-25,49.61000061035156,49.77000045776367,48.58000183105469,49.04999923706055,14013500.0 2019-09-26,48.83000183105469,49.4900016784668,48.2599983215332,49.43000030517578,20172900.0 2019-09-27,48.84000015258789,49.470001220703125,48.599998474121094,49.0,16065300.0 2019-09-30,49.40999984741211,49.65999984741211,48.95000076293945,48.95000076293945,14903600.0 2019-10-01,47.7400016784668,49.869998931884766,47.36000061035156,49.650001525878906,24185600.0 2019-10-02,46.560001373291016,47.380001068115234,46.0099983215332,47.349998474121094,30722400.0 2019-10-03,47.060001373291016,47.08000183105469,45.70000076293945,46.31999969482422,15915500.0 2019-10-04,47.52000045776367,47.630001068115234,46.95000076293945,47.25,16718800.0 2019-10-07,47.77000045776367,48.130001068115234,47.31999969482422,47.470001220703125,14625200.0 2019-10-08,46.38999938964844,47.540000915527344,46.349998474121094,47.5,23022400.0 2019-10-09,46.84000015258789,47.16999816894531,46.65999984741211,46.91999816894531,16768600.0 2019-10-10,46.150001525878906,46.22999954223633,45.54999923706055,46.04999923706055,24698500.0 2019-10-11,46.560001373291016,47.29999923706055,46.459999084472656,46.66999816894531,25153600.0 2019-10-14,46.04999923706055,46.54999923706055,46.0,46.54999923706055,15076900.0 2019-10-15,46.36000061035156,46.58000183105469,46.040000915527344,46.25,18794400.0 2019-10-16,46.790000915527344,46.880001068115234,46.31999969482422,46.36000061035156,16454200.0 2019-10-17,47.029998779296875,47.29999923706055,46.599998474121094,47.150001525878906,14352400.0 2019-10-18,46.709999084472656,47.27000045776367,46.65999984741211,47.099998474121094,17226200.0 2019-10-21,47.38999938964844,47.47999954223633,46.970001220703125,47.13999938964844,13277700.0 2019-10-22,47.54999923706055,47.88999938964844,47.400001525878906,47.5,15067100.0 2019-10-23,47.04999923706055,47.70000076293945,46.84000015258789,47.470001220703125,15647100.0 2019-10-24,46.40999984741211,47.22999954223633,46.099998474121094,47.22999954223633,18338800.0 2019-10-25,46.900001525878906,46.9900016784668,46.459999084472656,46.540000915527344,15701200.0 2019-10-28,47.16999816894531,47.599998474121094,47.060001373291016,47.150001525878906,13859700.0 2019-10-29,47.2400016784668,47.43000030517578,46.90999984741211,47.0,13713900.0 2019-10-30,47.560001373291016,47.58000183105469,47.15999984741211,47.29999923706055,12062000.0 2019-10-31,47.5099983215332,47.650001525878906,47.099998474121094,47.599998474121094,12488300.0 2019-11-01,47.029998779296875,47.4900016784668,46.63999938964844,46.849998474121094,24404100.0 2019-11-04,47.47999954223633,47.880001068115234,47.31999969482422,47.5,15018900.0 2019-11-05,47.7599983215332,47.91999816894531,47.2599983215332,47.59000015258789,18988900.0 2019-11-06,48.27000045776367,48.5,47.790000915527344,47.810001373291016,15904500.0 2019-11-07,48.41999816894531,48.97999954223633,48.20000076293945,48.61000061035156,16717800.0 2019-11-08,48.83000183105469,48.849998474121094,48.04999923706055,48.41999816894531,14407000.0 2019-11-11,48.099998474121094,48.470001220703125,47.560001373291016,48.0099983215332,19590400.0 2019-11-12,48.369998931884766,48.7400016784668,48.119998931884766,48.290000915527344,15632900.0 2019-11-13,48.459999084472656,48.849998474121094,48.150001525878906,48.2400016784668,25187000.0 2019-11-14,44.90999984741211,46.0,44.599998474121094,45.560001373291016,65568900.0 2019-11-15,45.09000015258789,45.650001525878906,44.810001373291016,45.06999969482422,32385000.0 2019-11-18,45.150001525878906,45.189998626708984,44.439998626708984,44.97999954223633,22742800.0 2019-11-19,45.470001220703125,45.599998474121094,45.08000183105469,45.38999938964844,19612600.0 2019-11-20,45.08000183105469,45.7400016784668,44.93000030517578,45.689998626708984,18660800.0 2019-11-21,44.84000015258789,45.150001525878906,44.689998626708984,45.130001068115234,19868800.0 2019-11-22,44.849998474121094,45.16999816894531,44.689998626708984,45.150001525878906,18725700.0 2019-11-25,45.45000076293945,45.54999923706055,44.93000030517578,45.0,19653300.0 2019-11-26,45.310001373291016,45.77000045776367,45.25,45.529998779296875,29422000.0 2019-11-27,45.2400016784668,45.41999816894531,44.93000030517578,45.36000061035156,14889900.0 2019-11-29,45.310001373291016,45.540000915527344,45.150001525878906,45.2400016784668,9808900.0 2019-12-02,44.70000076293945,45.33000183105469,44.66999816894531,45.25,17630100.0 2019-12-03,44.279998779296875,44.4900016784668,43.7400016784668,44.400001525878906,19625500.0 2019-12-04,43.88999938964844,44.54999923706055,43.86000061035156,44.52000045776367,17202200.0 2019-12-05,43.52000045776367,44.099998474121094,43.400001525878906,44.04999923706055,22632800.0 2019-12-06,43.84000015258789,44.060001373291016,43.650001525878906,43.88999938964844,16541000.0 2019-12-09,43.900001525878906,44.369998931884766,43.75,43.88999938964844,17508500.0 2019-12-10,44.099998474121094,44.18000030517578,43.79999923706055,43.849998474121094,21862400.0 2019-12-11,44.279998779296875,44.45000076293945,44.150001525878906,44.36000061035156,16440500.0 2019-12-12,45.66999816894531,45.77000045776367,44.40999984741211,44.54999923706055,27061600.0 2019-12-13,45.29999923706055,46.04999923706055,45.20000076293945,45.90999984741211,21796900.0 2019-12-16,45.97999954223633,46.59000015258789,45.79999923706055,45.79999923706055,21871300.0 2019-12-17,46.439998626708984,46.52000045776367,45.93000030517578,46.220001220703125,22510000.0 2019-12-18,46.63999938964844,46.7599983215332,46.25,46.52000045776367,21921200.0 2019-12-19,47.880001068115234,47.9900016784668,47.11000061035156,47.150001525878906,30764700.0 2019-12-20,47.45000076293945,48.369998931884766,47.41999816894531,48.25,52575300.0 2019-12-23,48.099998474121094,48.29999923706055,47.41999816894531,47.54999923706055,20253500.0 2019-12-24,47.779998779296875,48.25,47.650001525878906,48.15999984741211,7044700.0 2019-12-26,47.849998474121094,48.0,47.650001525878906,47.779998779296875,11091700.0 2019-12-27,47.77000045776367,48.02000045776367,47.68000030517578,47.9900016784668,11056800.0 2019-12-30,47.59000015258789,47.880001068115234,47.290000915527344,47.75,12128600.0 2019-12-31,47.959999084472656,47.97999954223633,47.40999984741211,47.540000915527344,14892600.0 2020-01-02,48.41999816894531,48.41999816894531,47.880001068115234,48.060001373291016,16708100.0 2020-01-03,47.630001068115234,48.13999938964844,47.47999954223633,47.90999984741211,15577400.0 2020-01-06,47.79999923706055,47.81999969482422,47.0099983215332,47.13999938964844,22183600.0 2020-01-07,47.4900016784668,47.720001220703125,47.099998474121094,47.720001220703125,16501900.0 2020-01-08,47.52000045776367,47.790000915527344,46.810001373291016,46.970001220703125,25175900.0 2020-01-09,47.31999969482422,47.880001068115234,47.06999969482422,47.790000915527344,18203600.0 2020-01-10,47.130001068115234,47.560001373291016,47.060001373291016,47.47999954223633,13502600.0 2020-01-13,47.970001220703125,47.97999954223633,47.29999923706055,47.310001373291016,18237400.0 2020-01-14,47.790000915527344,47.9900016784668,47.619998931884766,47.959999084472656,17948700.0 2020-01-15,48.0099983215332,48.400001525878906,47.7599983215332,47.91999816894531,16289400.0 2020-01-16,49.04999923706055,49.08000183105469,48.22999954223633,48.380001068115234,20094900.0 2020-01-17,49.02000045776367,49.540000915527344,48.869998931884766,49.310001373291016,27176200.0 2020-01-21,48.79999923706055,49.20000076293945,48.66999816894531,48.959999084472656,21771800.0 2020-01-22,49.06999969482422,49.529998779296875,49.040000915527344,49.279998779296875,15186000.0 2020-01-23,49.0,49.18000030517578,48.40999984741211,49.0,16767700.0 2020-01-24,48.849998474121094,49.47999954223633,48.540000915527344,49.220001220703125,14066700.0 2020-01-27,47.470001220703125,48.06999969482422,47.27000045776367,47.88999938964844,20666000.0 2020-01-28,47.77000045776367,47.970001220703125,47.5,47.52000045776367,14035100.0 2020-01-29,47.04999923706055,47.97999954223633,46.93000030517578,47.970001220703125,14273600.0 2020-01-30,47.2400016784668,47.27000045776367,46.2599983215332,46.540000915527344,14822600.0 2020-01-31,45.970001220703125,47.0,45.84000015258789,46.9900016784668,20069900.0 2020-02-03,46.529998779296875,46.83000183105469,46.209999084472656,46.400001525878906,15374900.0 2020-02-04,47.619998931884766,47.709999084472656,47.11000061035156,47.220001220703125,13947300.0 2020-02-05,48.45000076293945,48.599998474121094,48.150001525878906,48.33000183105469,17042300.0 2020-02-06,48.689998626708984,48.81999969482422,48.220001220703125,48.689998626708984,9814800.0 2020-02-07,47.970001220703125,48.77000045776367,47.869998931884766,48.599998474121094,16807500.0 2020-02-10,48.869998931884766,48.88999938964844,47.880001068115234,47.9900016784668,19012700.0 2020-02-11,49.130001068115234,49.709999084472656,48.86000061035156,49.38999938964844,23168300.0 2020-02-12,49.93000030517578,50.279998779296875,49.400001525878906,49.43000030517578,31686200.0 2020-02-13,47.31999969482422,47.66999816894531,46.58000183105469,47.150001525878906,47044700.0 2020-02-14,46.970001220703125,47.220001220703125,46.47999954223633,47.15999984741211,26747200.0 2020-02-18,46.59000015258789,46.849998474121094,46.290000915527344,46.81999969482422,18546300.0 2020-02-19,46.290000915527344,46.810001373291016,45.900001525878906,46.689998626708984,27626400.0 2020-02-20,46.849998474121094,46.959999084472656,45.900001525878906,46.09000015258789,20416700.0 2020-02-21,46.29999923706055,46.849998474121094,46.04999923706055,46.72999954223633,20028700.0 2020-02-24,44.0,45.68000030517578,44.0,45.0,35295900.0 2020-02-25,42.7400016784668,44.209999084472656,42.06999969482422,44.04999923706055,48024700.0 2020-02-26,42.15999984741211,43.380001068115234,41.939998626708984,42.970001220703125,38513200.0 2020-02-27,40.040000915527344,42.099998474121094,40.0099983215332,41.279998779296875,51442900.0 2020-02-28,39.93000030517578,40.54999923706055,38.349998474121094,38.70000076293945,80188000.0 2020-03-02,41.16999816894531,41.189998626708984,38.91999816894531,40.150001525878906,48864300.0 2020-03-03,40.040000915527344,41.900001525878906,39.709999084472656,41.2599983215332,49294700.0 2020-03-04,41.38999938964844,41.45000076293945,39.79999923706055,40.720001220703125,30022100.0 2020-03-05,39.56999969482422,40.5099983215332,39.290000915527344,40.16999816894531,30255900.0 2020-03-06,39.68000030517578,39.95000076293945,37.79999923706055,38.0,48605600.0 2020-03-09,37.959999084472656,39.560001373291016,36.290000915527344,36.900001525878906,61535300.0 2020-03-10,40.08000183105469,40.150001525878906,37.869998931884766,39.25,50536500.0 2020-03-11,37.04999923706055,39.15999984741211,36.369998931884766,39.02000045776367,63594300.0 2020-03-12,33.20000076293945,35.81999969482422,33.0,34.5,51855300.0 2020-03-13,37.63999938964844,37.68000030517578,33.33000183105469,35.18000030517578,53859600.0 2020-03-16,33.709999084472656,36.9900016784668,32.400001525878906,33.22999954223633,44211300.0 2020-03-17,35.5,36.25,33.599998474121094,34.70000076293945,41572400.0 2020-03-18,37.119998931884766,37.709999084472656,33.310001373291016,33.7599983215332,56904300.0 2020-03-19,37.709999084472656,39.31999969482422,36.150001525878906,37.04999923706055,58319700.0 2020-03-20,35.599998474121094,38.470001220703125,35.400001525878906,38.27000045776367,48582500.0 2020-03-23,34.599998474121094,35.81999969482422,33.7400016784668,35.5099983215332,39823400.0 2020-03-24,38.599998474121094,38.68000030517578,35.540000915527344,36.40999984741211,48235600.0 2020-03-25,37.66999816894531,39.95000076293945,37.5,38.650001525878906,42873900.0 2020-03-26,40.58000183105469,40.91999816894531,37.369998931884766,37.970001220703125,38473300.0 2020-03-27,38.81999969482422,40.150001525878906,38.40999984741211,39.209999084472656,31278600.0 2020-03-30,40.31999969482422,40.4900016784668,38.959999084472656,39.45000076293945,27120300.0 2020-03-31,39.310001373291016,40.41999816894531,39.11000061035156,40.130001068115234,26014200.0 2020-04-01,38.33000183105469,38.86000061035156,37.869998931884766,38.16999816894531,26790700.0 2020-04-02,39.79999923706055,39.95000076293945,37.470001220703125,37.84000015258789,28180500.0 2020-04-03,39.060001373291016,40.290000915527344,38.540000915527344,39.81999969482422,21235200.0 2020-04-06,41.43000030517578,41.68000030517578,39.779998779296875,40.459999084472656,31641400.0 2020-04-07,40.63999938964844,42.7400016784668,40.59000015258789,42.65999984741211,30366100.0 2020-04-08,41.7400016784668,42.20000076293945,40.869998931884766,41.16999816894531,22683500.0 2020-04-09,41.20000076293945,42.20000076293945,40.849998474121094,42.09000015258789,27643900.0 2020-04-13,41.220001220703125,41.459999084472656,40.529998779296875,41.040000915527344,19592000.0 2020-04-14,42.779998779296875,42.81999969482422,41.529998779296875,41.90999984741211,22882400.0 2020-04-15,41.52000045776367,42.369998931884766,41.22999954223633,42.20000076293945,18428800.0 2020-04-16,41.5,41.790000915527344,40.68000030517578,41.7599983215332,26178000.0 2020-04-17,42.47999954223633,42.63999938964844,41.7400016784668,42.25,30701500.0 2020-04-20,42.540000915527344,43.290000915527344,41.790000915527344,41.91999816894531,23438800.0 2020-04-21,40.54999923706055,41.9900016784668,40.40999984741211,41.83000183105469,31661000.0 2020-04-22,41.7599983215332,42.09000015258789,41.11000061035156,41.27000045776367,18330700.0 2020-04-23,41.619998931884766,42.54999923706055,41.529998779296875,41.88999938964844,16100200.0 2020-04-24,42.52000045776367,42.65999984741211,41.650001525878906,41.84000015258789,14639200.0 2020-04-27,43.060001373291016,43.220001220703125,42.58000183105469,42.70000076293945,17937900.0 2020-04-28,42.4900016784668,43.630001068115234,42.40999984741211,43.5,16427700.0 2020-04-29,43.34000015258789,43.47999954223633,42.93000030517578,43.349998474121094,17430100.0 2020-04-30,42.380001068115234,43.16999816894531,42.16999816894531,43.16999816894531,26679900.0 2020-05-01,40.91999816894531,41.810001373291016,40.77000045776367,41.720001220703125,22095300.0 2020-05-04,41.349998474121094,41.40999984741211,40.4900016784668,40.95000076293945,15997700.0 2020-05-05,41.459999084472656,41.93000030517578,41.38999938964844,41.61000061035156,15060200.0 2020-05-06,41.150001525878906,41.689998626708984,40.970001220703125,41.560001373291016,16040300.0 2020-05-07,41.369998931884766,41.77000045776367,41.220001220703125,41.59000015258789,20173600.0 2020-05-08,42.9900016784668,43.02000045776367,41.70000076293945,42.02000045776367,21959100.0 2020-05-11,43.31999969482422,43.650001525878906,42.61000061035156,42.779998779296875,26182700.0 2020-05-12,43.220001220703125,44.29999923706055,43.189998626708984,43.939998626708984,25817100.0 2020-05-13,41.95000076293945,43.56999969482422,41.310001373291016,43.40999984741211,36986700.0 2020-05-14,43.849998474121094,44.58000183105469,43.2599983215332,43.43000030517578,50417700.0 2020-05-15,44.27000045776367,44.380001068115234,42.849998474121094,42.93000030517578,30573000.0 2020-05-18,45.060001373291016,45.29999923706055,44.33000183105469,45.209999084472656,26966500.0 2020-05-19,44.61000061035156,44.97999954223633,44.40999984741211,44.83000183105469,24345400.0 2020-05-20,45.439998626708984,45.81999969482422,45.029998779296875,45.04999923706055,20184500.0 2020-05-21,44.63999938964844,45.65999984741211,44.560001373291016,45.45000076293945,18674900.0 2020-05-22,44.900001525878906,44.95000076293945,44.119998931884766,44.66999816894531,12592800.0 2020-05-26,44.84000015258789,45.79999923706055,44.68000030517578,45.779998779296875,21776900.0 2020-05-27,45.959999084472656,45.97999954223633,44.79999923706055,45.040000915527344,22157200.0 2020-05-28,45.599998474121094,46.459999084472656,45.369998931884766,45.900001525878906,20013000.0 2020-05-29,47.81999969482422,47.81999969482422,45.40999984741211,46.040000915527344,43553600.0 2020-06-01,46.29999923706055,47.290000915527344,46.22999954223633,47.150001525878906,18712400.0 2020-06-02,46.88999938964844,46.900001525878906,45.880001068115234,46.400001525878906,17285900.0 2020-06-03,46.939998626708984,47.20000076293945,46.540000915527344,46.97999954223633,17492000.0 2020-06-04,46.86000061035156,47.25,46.529998779296875,46.77000045776367,14100700.0 2020-06-05,47.83000183105469,48.290000915527344,47.20000076293945,47.27000045776367,22591100.0 2020-06-08,48.130001068115234,48.15999984741211,47.119998931884766,47.459999084472656,17820900.0 2020-06-09,48.04999923706055,48.2400016784668,47.4900016784668,48.02000045776367,18597300.0 2020-06-10,47.41999816894531,47.83000183105469,47.119998931884766,47.65999984741211,18462400.0 2020-06-11,43.66999816894531,47.0,43.63999938964844,46.9900016784668,35582000.0 2020-06-12,45.06999969482422,45.86000061035156,44.11000061035156,44.959999084472656,26125600.0 2020-06-15,45.349998474121094,45.7599983215332,43.93000030517578,44.119998931884766,21300100.0 2020-06-16,46.47999954223633,47.4900016784668,45.90999984741211,47.40999984741211,28074600.0 2020-06-17,46.16999816894531,46.81999969482422,45.900001525878906,46.75,20399100.0 2020-06-18,45.83000183105469,46.04999923706055,45.349998474121094,45.790000915527344,22423500.0 2020-06-19,45.31999969482422,46.5099983215332,45.04999923706055,46.2599983215332,36103200.0 2020-06-22,45.15999984741211,45.459999084472656,44.810001373291016,45.11000061035156,18398600.0 2020-06-23,45.470001220703125,46.150001525878906,45.31999969482422,45.91999816894531,23222400.0 2020-06-24,44.75,45.470001220703125,44.38999938964844,45.290000915527344,22840100.0 2020-06-25,45.220001220703125,45.31999969482422,44.20000076293945,44.77000045776367,19114900.0 2020-06-26,46.310001373291016,46.5099983215332,44.630001068115234,45.119998931884766,106928300.0 2020-06-29,46.150001525878906,46.45000076293945,45.66999816894531,46.34000015258789,23875400.0 2020-06-30,46.63999938964844,47.0099983215332,46.099998474121094,46.150001525878906,21888800.0 2020-07-01,46.060001373291016,46.720001220703125,46.0,46.540000915527344,17129500.0 2020-07-02,45.630001068115234,46.220001220703125,45.47999954223633,46.06999969482422,19632000.0 2020-07-06,46.41999816894531,46.4900016784668,45.869998931884766,46.06999969482422,16152900.0 2020-07-07,45.630001068115234,46.290000915527344,45.560001373291016,46.119998931884766,17102800.0 2020-07-08,45.810001373291016,46.06999969482422,45.31999969482422,45.59000015258789,15020800.0 2020-07-09,46.70000076293945,47.20000076293945,46.220001220703125,46.599998474121094,26027700.0 2020-07-10,46.65999984741211,46.91999816894531,46.2400016784668,46.72999954223633,13775700.0 2020-07-13,45.93000030517578,46.9900016784668,45.779998779296875,46.869998931884766,17965500.0 2020-07-14,46.2599983215332,46.5,45.40999984741211,45.4900016784668,19303500.0 2020-07-15,46.400001525878906,46.83000183105469,45.9900016784668,46.5,15705000.0 2020-07-16,45.779998779296875,45.83000183105469,45.20000076293945,45.70000076293945,17709400.0 2020-07-17,46.75,46.93000030517578,45.880001068115234,46.040000915527344,20389700.0 2020-07-20,46.970001220703125,47.099998474121094,46.2599983215332,46.66999816894531,15966500.0 2020-07-21,47.02000045776367,47.33000183105469,46.849998474121094,47.279998779296875,16044700.0 2020-07-22,46.900001525878906,47.11000061035156,46.529998779296875,47.02000045776367,27218300.0 2020-07-23,47.40999984741211,47.70000076293945,46.68000030517578,46.97999954223633,23750200.0 2020-07-24,46.400001525878906,47.63999938964844,46.11000061035156,47.4900016784668,16983600.0 2020-07-27,47.189998626708984,47.2599983215332,46.150001525878906,46.65999984741211,15576000.0 2020-07-28,46.279998779296875,47.08000183105469,46.209999084472656,46.97999954223633,13975300.0 2020-07-29,46.709999084472656,46.880001068115234,46.369998931884766,46.400001525878906,11618200.0 2020-07-30,46.439998626708984,46.459999084472656,45.380001068115234,46.130001068115234,15385100.0 2020-07-31,47.099998474121094,47.11000061035156,45.86000061035156,46.38999938964844,17701100.0 2020-08-03,47.15999984741211,47.36000061035156,46.68000030517578,47.13999938964844,14141100.0 2020-08-04,47.66999816894531,47.66999816894531,46.90999984741211,47.0099983215332,12839500.0 2020-08-05,47.33000183105469,47.72999954223633,47.04999923706055,47.66999816894531,13075600.0 2020-08-06,47.77000045776367,47.83000183105469,47.099998474121094,47.22999954223633,14190900.0 2020-08-07,47.43000030517578,47.599998474121094,47.029998779296875,47.33000183105469,17054300.0 2020-08-10,47.72999954223633,48.0,47.15999984741211,47.15999984741211,14999200.0 2020-08-11,47.189998626708984,48.45000076293945,47.09000015258789,47.900001525878906,18859600.0 2020-08-12,48.099998474121094,48.130001068115234,47.27000045776367,47.279998779296875,26823700.0 2020-08-13,42.720001220703125,43.84000015258789,42.380001068115234,43.790000915527344,91849500.0 2020-08-14,42.5,42.880001068115234,42.27000045776367,42.4900016784668,32539500.0 2020-08-17,42.09000015258789,42.7599983215332,41.86000061035156,42.54999923706055,30511700.0 2020-08-18,41.97999954223633,42.290000915527344,41.810001373291016,42.130001068115234,23344600.0 2020-08-19,41.869998931884766,42.349998474121094,41.779998779296875,42.099998474121094,20097400.0 2020-08-20,42.310001373291016,42.41999816894531,41.72999954223633,41.869998931884766,18443900.0 2020-08-21,42.25,42.29999923706055,41.810001373291016,42.04999923706055,17389600.0 2020-08-24,42.18000030517578,42.470001220703125,42.0,42.06999969482422,17742900.0 2020-08-25,41.959999084472656,42.29999923706055,41.779998779296875,42.22999954223633,15417400.0 2020-08-26,42.25,42.279998779296875,41.45000076293945,41.650001525878906,21625800.0 2020-08-27,42.290000915527344,42.470001220703125,42.02000045776367,42.400001525878906,22456800.0 2020-08-28,42.20000076293945,42.29999923706055,42.0,42.13999938964844,16573600.0 2020-08-31,42.220001220703125,42.349998474121094,41.939998626708984,42.099998474121094,21298000.0 2020-09-01,42.029998779296875,42.06999969482422,41.5,42.0,23325100.0 2020-09-02,42.41999816894531,42.689998626708984,42.029998779296875,42.040000915527344,30045700.0 2020-09-03,40.95000076293945,41.83000183105469,40.66999816894531,41.75,39288100.0 2020-09-04,40.81999969482422,41.43000030517578,40.439998626708984,41.20000076293945,34867400.0 2020-09-08,40.0,40.61000061035156,39.970001220703125,40.04999923706055,29101800.0 2020-09-09,40.130001068115234,40.47999954223633,39.720001220703125,40.099998474121094,23351600.0 2020-09-10,39.56999969482422,40.63999938964844,39.41999816894531,40.029998779296875,25108800.0 2020-09-11,39.880001068115234,40.04999923706055,39.52000045776367,39.77000045776367,21853000.0 2020-09-14,40.369998931884766,40.63999938964844,40.04999923706055,40.220001220703125,19866700.0 2020-09-15,40.599998474121094,40.84000015258789,40.380001068115234,40.5099983215332,19024100.0 2020-09-16,40.41999816894531,41.16999816894531,40.38999938964844,40.720001220703125,24310200.0 2020-09-17,40.369998931884766,40.400001525878906,39.5099983215332,39.65999984741211,22225900.0 2020-09-18,39.810001373291016,40.31999969482422,39.58000183105469,40.18000030517578,44450800.0 2020-09-21,39.040000915527344,39.470001220703125,38.689998626708984,39.310001373291016,28495000.0 2020-09-22,39.31999969482422,39.459999084472656,38.880001068115234,39.18000030517578,17656800.0 2020-09-23,38.279998779296875,39.38999938964844,38.18000030517578,39.22999954223633,24843200.0 2020-09-24,37.849998474121094,38.15999984741211,37.599998474121094,38.0,30910400.0 2020-09-25,38.45000076293945,38.540000915527344,37.619998931884766,37.7599983215332,22966600.0 2020-09-28,39.130001068115234,39.290000915527344,38.790000915527344,39.20000076293945,24275700.0 2020-09-29,39.060001373291016,39.380001068115234,38.83000183105469,39.06999969482422,16353700.0 2020-09-30,39.38999938964844,39.70000076293945,39.02000045776367,39.09000015258789,27113200.0 2020-10-01,38.79999923706055,39.310001373291016,38.56999969482422,39.099998474121094,20763500.0 2020-10-02,38.27000045776367,38.54999923706055,37.970001220703125,38.04999923706055,24493000.0 2020-10-05,38.56999969482422,38.790000915527344,38.279998779296875,38.47999954223633,26929100.0 2020-10-06,38.56999969482422,39.349998474121094,38.400001525878906,38.5,28430800.0 2020-10-07,39.400001525878906,39.58000183105469,38.779998779296875,38.97999954223633,20593700.0 2020-10-08,39.790000915527344,40.18000030517578,39.65999984741211,39.79999923706055,19031300.0 2020-10-09,39.849998474121094,40.22999954223633,39.720001220703125,40.150001525878906,16167500.0 2020-10-12,40.36000061035156,40.529998779296875,39.630001068115234,39.93000030517578,22757200.0 2020-10-13,39.810001373291016,40.61000061035156,39.709999084472656,40.540000915527344,23438300.0 2020-10-14,39.88999938964844,40.41999816894531,39.7599983215332,39.849998474121094,16439100.0 2020-10-15,39.970001220703125,40.0,39.349998474121094,39.470001220703125,15451400.0 2020-10-16,40.15999984741211,40.29999923706055,39.54999923706055,39.880001068115234,21292500.0 2020-10-19,39.29999923706055,40.380001068115234,39.15999984741211,40.150001525878906,19600500.0 2020-10-20,39.20000076293945,39.5099983215332,39.029998779296875,39.439998626708984,16564900.0 2020-10-21,39.060001373291016,39.56999969482422,38.97999954223633,39.310001373291016,17016300.0 2020-10-22,38.81999969482422,38.959999084472656,38.380001068115234,38.849998474121094,20399000.0 2020-10-23,38.81999969482422,38.970001220703125,38.650001525878906,38.93000030517578,15556100.0 2020-10-26,37.66999816894531,38.43000030517578,37.150001525878906,38.400001525878906,29146500.0 2020-10-27,36.869998931884766,37.5,36.59000015258789,37.380001068115234,37911500.0 2020-10-28,35.709999084472656,36.5099983215332,35.68000030517578,36.31999969482422,34561500.0 2020-10-29,35.689998626708984,36.06999969482422,35.279998779296875,35.5099983215332,35332000.0 2020-10-30,35.900001525878906,35.93000030517578,35.4900016784668,35.599998474121094,29151200.0 2020-11-02,35.900001525878906,36.349998474121094,35.66999816894531,36.189998626708984,23483100.0 2020-11-03,36.68000030517578,37.33000183105469,36.29999923706055,36.36000061035156,27342900.0 2020-11-04,36.56999969482422,37.29999923706055,36.5,37.029998779296875,30121900.0 2020-11-05,37.22999954223633,37.29999923706055,36.90999984741211,37.02000045776367,23149700.0 2020-11-06,37.529998779296875,37.599998474121094,37.08000183105469,37.560001373291016,19475300.0 2020-11-09,38.20000076293945,40.22999954223633,38.119998931884766,39.91999816894531,42649500.0 2020-11-10,38.720001220703125,39.029998779296875,38.16999816894531,38.209999084472656,31514500.0 2020-11-11,39.33000183105469,39.45000076293945,38.439998626708984,39.0099983215332,27332800.0 2020-11-12,38.66999816894531,39.38999938964844,38.400001525878906,38.97999954223633,29368300.0 2020-11-13,41.400001525878906,41.52000045776367,40.560001373291016,41.20000076293945,49106400.0 2020-11-16,42.540000915527344,42.59000015258789,41.349998474121094,41.7400016784668,34572600.0 2020-11-17,41.880001068115234,42.349998474121094,41.619998931884766,41.91999816894531,23140900.0 2020-11-18,41.31999969482422,42.2400016784668,41.2599983215332,41.900001525878906,21327700.0 2020-11-19,41.16999816894531,41.369998931884766,40.77000045776367,41.0,22177700.0 2020-11-20,40.970001220703125,41.38999938964844,40.91999816894531,41.04999923706055,19776300.0 2020-11-23,41.63999938964844,41.79999923706055,41.02000045776367,41.029998779296875,19651400.0 2020-11-24,42.61000061035156,42.709999084472656,41.900001525878906,42.13999938964844,22849700.0 2020-11-25,42.5,42.79999923706055,42.209999084472656,42.779998779296875,22617700.0 2020-11-27,42.70000076293945,42.97999954223633,42.63999938964844,42.86000061035156,10769500.0 2020-11-30,43.02000045776367,43.04999923706055,42.40999984741211,42.439998626708984,34741600.0 2020-12-01,43.540000915527344,44.06999969482422,43.0099983215332,43.0099983215332,23942500.0 2020-12-02,43.88999938964844,43.959999084472656,43.349998474121094,43.38999938964844,17422200.0 2020-12-03,44.11000061035156,44.13999938964844,43.599998474121094,43.779998779296875,27710700.0 2020-12-04,44.380001068115234,44.5099983215332,43.88999938964844,43.88999938964844,17319800.0 2020-12-07,44.349998474121094,44.4900016784668,43.90999984741211,44.290000915527344,14086800.0 2020-12-08,44.369998931884766,44.529998779296875,43.93000030517578,44.209999084472656,13348500.0 2020-12-09,44.689998626708984,44.83000183105469,44.36000061035156,44.470001220703125,22679800.0 2020-12-10,44.31999969482422,44.61000061035156,44.11000061035156,44.540000915527344,17741500.0 2020-12-11,44.31999969482422,44.33000183105469,43.720001220703125,43.939998626708984,14577700.0 2020-12-14,44.2400016784668,44.90999984741211,44.150001525878906,44.27000045776367,16112300.0 2020-12-15,44.720001220703125,44.79999923706055,44.13999938964844,44.38999938964844,18159400.0 2020-12-16,44.720001220703125,45.13999938964844,44.529998779296875,44.70000076293945,16192000.0 2020-12-17,44.81999969482422,44.93000030517578,44.599998474121094,44.90999984741211,16141600.0 2020-12-18,45.439998626708984,45.56999969482422,44.77000045776367,44.900001525878906,41027000.0 2020-12-21,44.880001068115234,44.959999084472656,44.06999969482422,44.470001220703125,19865300.0 2020-12-22,44.689998626708984,45.06999969482422,44.439998626708984,44.439998626708984,16024000.0 2020-12-23,44.380001068115234,44.79999923706055,44.349998474121094,44.650001525878906,12032600.0 2020-12-24,44.540000915527344,44.59000015258789,44.22999954223633,44.45000076293945,5720500.0 2020-12-28,44.91999816894531,45.34000015258789,44.720001220703125,44.93000030517578,13458400.0 2020-12-29,44.63999938964844,45.25,44.529998779296875,44.970001220703125,11829000.0 2020-12-30,44.47999954223633,45.060001373291016,44.439998626708984,44.7400016784668,11043100.0 2020-12-31,44.75,44.84000015258789,44.15999984741211,44.380001068115234,15105500.0 2021-01-04,43.959999084472656,44.369998931884766,43.349998474121094,44.310001373291016,24392500.0 2021-01-05,43.97999954223633,44.06999969482422,43.380001068115234,43.68000030517578,17763700.0 2021-01-06,44.400001525878906,44.869998931884766,43.88999938964844,44.130001068115234,21823100.0 2021-01-07,44.959999084472656,45.11000061035156,44.16999816894531,44.20000076293945,18218800.0 2021-01-08,45.060001373291016,45.40999984741211,44.25,44.47999954223633,20936300.0 2021-01-11,45.36000061035156,45.95000076293945,45.02000045776367,45.150001525878906,25058200.0 2021-01-12,45.790000915527344,45.93000030517578,44.959999084472656,45.29999923706055,20145000.0 2021-01-13,45.36000061035156,45.970001220703125,45.18000030517578,45.290000915527344,19367300.0 2021-01-14,45.150001525878906,45.599998474121094,44.849998474121094,44.869998931884766,22333500.0 2021-01-15,45.43000030517578,45.650001525878906,44.880001068115234,44.959999084472656,30271700.0 2021-01-19,45.189998626708984,45.630001068115234,44.77000045776367,45.33000183105469,28868800.0 2021-01-20,45.34000015258789,45.5,45.13999938964844,45.33000183105469,16499400.0 2021-01-21,45.11000061035156,45.2400016784668,44.720001220703125,45.20000076293945,17488400.0 2021-01-22,44.77000045776367,44.88999938964844,44.22999954223633,44.75,14643400.0 2021-01-25,45.029998779296875,45.16999816894531,44.709999084472656,45.040000915527344,16581300.0 2021-01-26,45.2599983215332,45.349998474121094,44.77000045776367,44.88999938964844,13087800.0 2021-01-27,45.70000076293945,46.459999084472656,45.08000183105469,45.2400016784668,29634500.0 2021-01-28,45.34000015258789,46.27000045776367,45.29999923706055,45.90999984741211,21166000.0 2021-01-29,44.58000183105469,45.369998931884766,44.47999954223633,44.849998474121094,22608100.0 2021-02-01,45.400001525878906,45.630001068115234,44.65999984741211,44.91999816894531,16776900.0 2021-02-02,45.83000183105469,45.939998626708984,45.43000030517578,45.52000045776367,16520900.0 2021-02-03,45.77000045776367,46.15999984741211,45.540000915527344,45.75,13173600.0 2021-02-04,47.25,47.31999969482422,45.77000045776367,45.869998931884766,22285700.0 2021-02-05,48.08000183105469,48.34000015258789,47.5,47.56999969482422,25488600.0 2021-02-08,48.939998626708984,49.34000015258789,48.560001373291016,48.560001373291016,25215400.0 2021-02-09,48.5,48.83000183105469,48.40999984741211,48.77000045776367,24795000.0 2021-02-10,47.2400016784668,47.40999984741211,45.83000183105469,46.150001525878906,44540900.0 2021-02-11,47.58000183105469,47.90999984741211,47.20000076293945,47.349998474121094,18589900.0 2021-02-12,47.290000915527344,47.689998626708984,46.90999984741211,47.43000030517578,15239800.0 2021-02-16,46.5099983215332,47.2599983215332,46.400001525878906,47.2599983215332,18539000.0 2021-02-17,46.25,46.400001525878906,45.869998931884766,46.31999969482422,13296300.0 2021-02-18,46.34000015258789,46.400001525878906,45.689998626708984,46.38999938964844,16867500.0 2021-02-19,45.68000030517578,46.61000061035156,45.58000183105469,46.540000915527344,25117700.0 2021-02-22,45.43000030517578,45.68000030517578,44.81999969482422,45.290000915527344,21435800.0 2021-02-23,45.5099983215332,45.779998779296875,45.099998474121094,45.2599983215332,19714900.0 2021-02-24,45.7400016784668,45.79999923706055,45.040000915527344,45.2400016784668,17823600.0 2021-02-25,45.52000045776367,46.2400016784668,45.2400016784668,45.59000015258789,21916700.0 2021-02-26,44.869998931884766,45.779998779296875,44.7599983215332,45.58000183105469,22144900.0 2021-03-01,45.91999816894531,46.220001220703125,45.220001220703125,45.220001220703125,17394100.0 2021-03-02,45.52000045776367,46.08000183105469,45.41999816894531,45.93000030517578,14833000.0 2021-03-03,45.130001068115234,45.529998779296875,45.0,45.43000030517578,16851100.0 2021-03-04,44.560001373291016,45.470001220703125,44.150001525878906,45.13999938964844,24653500.0 2021-03-05,46.25,46.7400016784668,45.27000045776367,45.45000076293945,33197600.0 2021-03-08,47.5099983215332,48.400001525878906,46.20000076293945,46.2400016784668,34824500.0 2021-03-09,47.88999938964844,48.369998931884766,47.720001220703125,47.81999969482422,26512700.0 2021-03-10,48.290000915527344,48.790000915527344,48.189998626708984,48.470001220703125,19841500.0 2021-03-11,48.79999923706055,49.08000183105469,48.22999954223633,48.5099983215332,21976600.0 2021-03-12,48.81999969482422,48.9900016784668,48.470001220703125,48.810001373291016,15196500.0 2021-03-15,49.40999984741211,49.439998626708984,48.900001525878906,48.900001525878906,15523600.0 2021-03-16,49.66999816894531,49.7400016784668,49.189998626708984,49.189998626708984,17282300.0 2021-03-17,49.41999816894531,49.61000061035156,48.88999938964844,49.61000061035156,18326900.0 2021-03-18,48.79999923706055,49.56999969482422,48.52000045776367,48.52000045776367,18416900.0 2021-03-19,48.97999954223633,49.220001220703125,48.31999969482422,48.709999084472656,65366800.0 2021-03-22,50.29999923706055,50.380001068115234,48.939998626708984,48.939998626708984,28813900.0 2021-03-23,50.0099983215332,50.68000030517578,49.900001525878906,50.02000045776367,28328200.0 2021-03-24,49.650001525878906,50.45000076293945,49.619998931884766,49.939998626708984,26444700.0 2021-03-25,50.5099983215332,51.400001525878906,50.290000915527344,50.58000183105469,34537700.0 2021-03-26,52.56999969482422,52.63999938964844,50.560001373291016,50.599998474121094,31997000.0 2021-03-29,52.52000045776367,52.939998626708984,52.279998779296875,52.400001525878906,25032800.0 2021-03-30,51.77000045776367,52.290000915527344,51.18000030517578,52.11000061035156,22465100.0 2021-03-31,51.709999084472656,52.04999923706055,51.54999923706055,51.83000183105469,22212400.0 2021-04-01,51.97999954223633,52.06999969482422,51.349998474121094,51.75,17896200.0 2021-04-05,52.40999984741211,52.91999816894531,51.630001068115234,51.630001068115234,19860900.0 2021-04-06,52.029998779296875,52.220001220703125,51.779998779296875,51.97999954223633,15126100.0 2021-04-07,51.77000045776367,52.13999938964844,51.58000183105469,52.0099983215332,15783600.0 2021-04-08,51.90999984741211,52.0,51.45000076293945,51.939998626708984,15111300.0 2021-04-09,52.09000015258789,52.150001525878906,51.68000030517578,51.83000183105469,13135800.0 2021-04-12,51.56999969482422,52.15999984741211,51.470001220703125,52.06999969482422,16441700.0 2021-04-13,51.65999984741211,51.880001068115234,51.34000015258789,51.63999938964844,13353200.0 2021-04-14,51.369998931884766,51.68000030517578,51.13999938964844,51.5099983215332,15376600.0 2021-04-15,51.63999938964844,51.939998626708984,51.369998931884766,51.7599983215332,17869800.0 2021-04-16,52.79999923706055,53.18000030517578,52.2599983215332,52.45000076293945,28327900.0 2021-04-19,52.849998474121094,52.959999084472656,52.4900016784668,52.529998779296875,20245600.0 2021-04-20,51.790000915527344,52.790000915527344,51.599998474121094,52.59000015258789,21257500.0 2021-04-21,51.93000030517578,52.06999969482422,51.47999954223633,51.84000015258789,14015500.0 2021-04-22,51.5,52.09000015258789,51.380001068115234,51.810001373291016,15564800.0 2021-04-23,51.90999984741211,52.130001068115234,51.18000030517578,51.5,14016800.0 2021-04-26,51.63999938964844,51.77000045776367,51.5,51.650001525878906,13778200.0 2021-04-27,51.369998931884766,51.66999816894531,51.349998474121094,51.58000183105469,13601000.0 2021-04-28,51.11000061035156,51.77000045776367,50.91999816894531,51.560001373291016,14984000.0 2021-04-29,51.459999084472656,51.599998474121094,50.97999954223633,51.18000030517578,13916600.0 2021-04-30,50.90999984741211,51.22999954223633,50.40999984741211,51.220001220703125,19930200.0 2021-05-03,51.16999816894531,51.400001525878906,50.810001373291016,51.209999084472656,13465900.0 2021-05-04,50.709999084472656,51.22999954223633,50.29999923706055,51.11000061035156,18164800.0 2021-05-05,51.130001068115234,51.25,50.68000030517578,50.9900016784668,16205300.0 2021-05-06,52.439998626708984,52.709999084472656,50.95000076293945,51.06999969482422,27106800.0 2021-05-07,53.43000030517578,53.68000030517578,52.220001220703125,52.47999954223633,24146000.0 2021-05-10,53.15999984741211,54.13999938964844,53.15999984741211,53.970001220703125,23845600.0 2021-05-11,52.83000183105469,53.11000061035156,52.11000061035156,53.099998474121094,20220900.0 2021-05-12,51.599998474121094,52.43000030517578,51.470001220703125,52.18000030517578,22123300.0 2021-05-13,52.4900016784668,52.810001373291016,51.880001068115234,52.11000061035156,15864000.0 2021-05-14,52.900001525878906,53.220001220703125,52.599998474121094,52.93000030517578,14789400.0 2021-05-17,52.939998626708984,53.150001525878906,52.68000030517578,52.7599983215332,15731000.0 2021-05-18,52.93000030517578,53.34000015258789,52.7400016784668,52.79999923706055,20177200.0 2021-05-19,52.470001220703125,52.65999984741211,51.86000061035156,51.880001068115234,29187900.0 2021-05-20,52.849998474121094,52.970001220703125,50.099998474121094,50.40999984741211,48830800.0 2021-05-21,52.43000030517578,52.93000030517578,52.2400016784668,52.77000045776367,24468400.0 2021-05-24,53.38999938964844,53.77000045776367,52.790000915527344,52.959999084472656,21128900.0 2021-05-25,53.310001373291016,53.58000183105469,53.13999938964844,53.369998931884766,20657200.0 2021-05-26,52.90999984741211,53.61000061035156,52.81999969482422,53.349998474121094,18671200.0 2021-05-27,52.91999816894531,53.349998474121094,52.58000183105469,52.93000030517578,56216100.0 2021-05-28,52.900001525878906,53.220001220703125,52.84000015258789,53.18000030517578,14863500.0 2021-06-01,52.619998931884766,53.31999969482422,52.43000030517578,52.959999084472656,15741700.0 2021-06-02,52.959999084472656,52.9900016784668,52.400001525878906,52.650001525878906,14529300.0 2021-06-03,53.33000183105469,53.560001373291016,52.619998931884766,52.79999923706055,17593100.0 2021-06-04,54.06999969482422,54.16999816894531,53.439998626708984,53.439998626708984,11676700.0 2021-06-07,53.91999816894531,54.439998626708984,53.790000915527344,54.31999969482422,14899800.0 2021-06-08,54.130001068115234,54.38999938964844,53.88999938964844,53.970001220703125,15329700.0 2021-06-09,54.02000045776367,54.41999816894531,53.939998626708984,54.18000030517578,14860900.0 2021-06-10,55.029998779296875,55.08000183105469,54.27000045776367,54.43000030517578,22183500.0 2021-06-11,54.77000045776367,55.349998474121094,54.540000915527344,55.189998626708984,17134000.0 2021-06-14,54.16999816894531,54.529998779296875,53.529998779296875,54.38999938964844,15131400.0 2021-06-15,53.790000915527344,54.31999969482422,53.72999954223633,54.22999954223633,12542600.0 2021-06-16,53.470001220703125,53.91999816894531,53.130001068115234,53.849998474121094,15477900.0 2021-06-17,53.130001068115234,53.54999923706055,53.0099983215332,53.40999984741211,18288400.0 2021-06-18,52.06999969482422,52.84000015258789,51.880001068115234,52.810001373291016,35758300.0 2021-06-21,53.18000030517578,53.40999984741211,52.290000915527344,52.369998931884766,17682200.0 2021-06-22,53.2599983215332,53.36000061035156,52.810001373291016,53.29999923706055,16451200.0 2021-06-23,52.7599983215332,53.290000915527344,52.59000015258789,53.27000045776367,14749800.0 2021-06-24,52.779998779296875,53.04999923706055,52.61000061035156,52.939998626708984,13974300.0 2021-06-25,53.060001373291016,53.20000076293945,52.650001525878906,52.77000045776367,16682700.0 2021-06-28,52.959999084472656,53.290000915527344,52.91999816894531,53.15999984741211,14008700.0 2021-06-29,52.90999984741211,53.189998626708984,52.77000045776367,52.88999938964844,10926100.0 2021-06-30,53.0,53.06999969482422,52.619998931884766,52.95000076293945,15826400.0 2021-07-01,53.439998626708984,53.599998474121094,53.0,53.04999923706055,15074800.0 2021-07-02,53.540000915527344,53.619998931884766,52.84000015258789,53.189998626708984,15066000.0 2021-07-06,52.97999954223633,53.36000061035156,52.34000015258789,53.220001220703125,19394500.0 2021-07-07,53.2599983215332,53.29999923706055,52.66999816894531,53.06999969482422,14411600.0 2021-07-08,53.2599983215332,53.720001220703125,52.90999984741211,53.15999984741211,15691800.0 2021-07-09,53.7400016784668,53.93000030517578,53.290000915527344,53.36000061035156,14673400.0 2021-07-12,53.22999954223633,54.040000915527344,53.130001068115234,54.040000915527344,14000600.0 2021-07-13,53.31999969482422,53.58000183105469,53.20000076293945,53.34000015258789,9927400.0 2021-07-14,54.09000015258789,54.20000076293945,53.34000015258789,53.5,17113700.0 2021-07-15,53.650001525878906,53.869998931884766,53.2400016784668,53.84000015258789,14952400.0 2021-07-16,53.70000076293945,54.40999984741211,53.650001525878906,53.880001068115234,14144900.0 2021-07-19,53.060001373291016,53.70000076293945,52.72999954223633,53.66999816894531,19925300.0 2021-07-20,53.58000183105469,53.93000030517578,53.189998626708984,53.279998779296875,17250200.0 2021-07-21,53.880001068115234,53.900001525878906,53.41999816894531,53.81999969482422,14068600.0 2021-07-22,54.540000915527344,54.54999923706055,53.779998779296875,53.90999984741211,15729800.0 2021-07-23,55.22999954223633,55.34000015258789,54.5099983215332,54.88999938964844,13042500.0 2021-07-26,55.470001220703125,55.650001525878906,55.130001068115234,55.130001068115234,10097400.0 2021-07-27,55.279998779296875,55.40999984741211,54.790000915527344,55.380001068115234,14738700.0 2021-07-28,54.77000045776367,55.52000045776367,54.40999984741211,55.459999084472656,18835700.0 2021-07-29,55.06999969482422,55.349998474121094,54.900001525878906,55.0,10680200.0 2021-07-30,55.369998931884766,55.4900016784668,55.0099983215332,55.08000183105469,13438800.0 2021-08-02,55.45000076293945,55.939998626708984,55.2599983215332,55.599998474121094,12468800.0 2021-08-03,56.25,56.41999816894531,55.27000045776367,55.540000915527344,17357400.0 2021-08-04,55.689998626708984,56.369998931884766,55.470001220703125,56.369998931884766,11662400.0 2021-08-05,55.7599983215332,55.97999954223633,55.5,55.52000045776367,10785200.0 2021-08-06,55.59000015258789,55.95000076293945,55.150001525878906,55.470001220703125,18386100.0 2021-08-09,55.470001220703125,56.06999969482422,55.400001525878906,55.81999969482422,8707200.0 2021-08-10,55.61000061035156,55.66999816894531,55.25,55.5,10441900.0 2021-08-11,55.86000061035156,56.0099983215332,55.599998474121094,55.88999938964844,12604500.0 2021-08-12,56.38999938964844,56.45000076293945,55.65999984741211,55.849998474121094,11209700.0 2021-08-13,56.470001220703125,56.619998931884766,56.2599983215332,56.38999938964844,10841700.0 2021-08-16,56.279998779296875,56.43000030517578,55.93000030517578,56.29999923706055,14407400.0 2021-08-17,56.0099983215332,56.02000045776367,55.630001068115234,55.869998931884766,11987500.0 2021-08-18,55.150001525878906,56.13999938964844,55.029998779296875,55.790000915527344,17111700.0 2021-08-19,57.27000045776367,57.4900016784668,54.59000015258789,54.7599983215332,39881600.0 2021-08-20,58.220001220703125,58.34000015258789,56.849998474121094,57.25,21876500.0 2021-08-23,58.540000915527344,58.70000076293945,57.7400016784668,57.849998474121094,16225400.0 2021-08-24,59.31999969482422,59.43000030517578,58.43000030517578,58.4900016784668,17658300.0 2021-08-25,59.349998474121094,60.27000045776367,59.16999816894531,59.540000915527344,18069600.0 2021-08-26,59.20000076293945,59.630001068115234,58.9900016784668,59.41999816894531,13729400.0 2021-08-27,59.02000045776367,59.349998474121094,58.86000061035156,59.27000045776367,14795200.0 2021-08-30,59.130001068115234,59.220001220703125,58.79999923706055,58.97999954223633,11798600.0 2021-08-31,59.02000045776367,59.18000030517578,58.58000183105469,59.11000061035156,19873900.0 2021-09-01,59.040000915527344,59.13999938964844,58.65999984741211,59.02000045776367,11629700.0 2021-09-02,59.529998779296875,59.720001220703125,59.060001373291016,59.349998474121094,12855700.0 2021-09-03,59.41999816894531,59.65999984741211,59.279998779296875,59.33000183105469,9732200.0 2021-09-07,58.880001068115234,59.369998931884766,58.75,59.2400016784668,15503600.0 2021-09-08,58.68000030517578,58.93000030517578,58.4900016784668,58.54999923706055,13124500.0 2021-09-09,58.599998474121094,58.939998626708984,58.25,58.45000076293945,14958800.0 2021-09-10,57.88999938964844,58.95000076293945,57.81999969482422,58.75,13622100.0 2021-09-13,58.099998474121094,58.529998779296875,57.72999954223633,58.15999984741211,13553200.0 2021-09-14,57.869998931884766,58.470001220703125,57.65999984741211,58.2400016784668,12810300.0 2021-09-15,57.560001373291016,59.599998474121094,57.060001373291016,57.779998779296875,37524600.0 2021-09-16,57.33000183105469,58.81999969482422,57.130001068115234,58.310001373291016,24029600.0 2021-09-17,56.849998474121094,57.45000076293945,56.470001220703125,57.38999938964844,40262700.0 2021-09-20,55.88999938964844,56.400001525878906,55.290000915527344,56.380001068115234,21897000.0 2021-09-21,55.2599983215332,56.369998931884766,55.22999954223633,55.959999084472656,18700600.0 2021-09-22,55.52000045776367,56.130001068115234,55.369998931884766,55.7599983215332,17940600.0 2021-09-23,56.689998626708984,56.900001525878906,55.599998474121094,55.70000076293945,16262500.0 2021-09-24,56.72999954223633,56.810001373291016,56.220001220703125,56.45000076293945,13156400.0 2021-09-27,56.220001220703125,56.66999816894531,56.04999923706055,56.459999084472656,13859500.0 2021-09-28,55.52000045776367,55.9900016784668,55.40999984741211,55.779998779296875,17803200.0 2021-09-29,55.47999954223633,55.97999954223633,55.34000015258789,55.619998931884766,14051700.0 2021-09-30,54.43000030517578,55.900001525878906,54.40999984741211,55.79999923706055,18538000.0 2021-10-01,55.13999938964844,55.40999984741211,54.040000915527344,54.599998474121094,18338000.0 2021-10-04,54.22999954223633,54.68000030517578,53.95000076293945,54.5,17084100.0 2021-10-05,54.689998626708984,55.029998779296875,54.130001068115234,54.130001068115234,14135000.0 2021-10-06,53.939998626708984,54.380001068115234,52.97999954223633,54.349998474121094,26339200.0 2021-10-07,55.02000045776367,55.40999984741211,54.349998474121094,54.4900016784668,14725500.0 2021-10-08,55.08000183105469,55.29999923706055,54.75,55.20000076293945,9255500.0 2021-10-11,54.93000030517578,55.380001068115234,54.900001525878906,55.25,8117600.0 2021-10-12,54.279998779296875,55.060001373291016,54.06999969482422,54.9900016784668,14241900.0 2021-10-13,54.619998931884766,54.75,54.08000183105469,54.31999969482422,13737100.0 2021-10-14,55.650001525878906,55.849998474121094,54.97999954223633,55.09000015258789,14455900.0 2021-10-15,55.25,55.88999938964844,54.959999084472656,55.88999938964844,15202200.0 2021-10-18,55.189998626708984,55.4900016784668,54.56999969482422,55.040000915527344,10989600.0 2021-10-19,55.7400016784668,55.779998779296875,55.029998779296875,55.290000915527344,13258400.0 2021-10-20,56.20000076293945,56.22999954223633,55.79999923706055,55.79999923706055,11613600.0 2021-10-21,55.689998626708984,56.119998931884766,55.529998779296875,56.040000915527344,12619900.0 2021-10-22,55.11000061035156,55.86000061035156,54.939998626708984,55.54999923706055,15026600.0 2021-10-25,55.13999938964844,55.41999816894531,54.810001373291016,55.11000061035156,10218900.0 2021-10-26,55.810001373291016,56.349998474121094,55.400001525878906,55.560001373291016,15250000.0 2021-10-27,56.18000030517578,56.720001220703125,55.93000030517578,56.130001068115234,16279000.0 2021-10-28,56.2400016784668,56.689998626708984,55.88999938964844,56.22999954223633,11209200.0 2021-10-29,55.970001220703125,56.58000183105469,55.86000061035156,56.31999969482422,13550400.0 2021-11-01,56.099998474121094,56.25,55.5,55.869998931884766,14341400.0 2021-11-02,57.619998931884766,57.869998931884766,56.279998779296875,56.369998931884766,22097900.0 2021-11-03,57.650001525878906,57.93000030517578,57.119998931884766,57.58000183105469,13219400.0 2021-11-04,57.119998931884766,57.689998626708984,56.560001373291016,57.599998474121094,18070400.0 2021-11-05,57.06999969482422,57.79999923706055,56.93000030517578,57.380001068115234,15637700.0 2021-11-08,57.0,57.52000045776367,56.59000015258789,57.099998474121094,15045300.0 2021-11-09,57.439998626708984,57.630001068115234,56.900001525878906,57.06999969482422,14459800.0 2021-11-10,57.77000045776367,58.630001068115234,57.689998626708984,57.900001525878906,17876300.0 2021-11-11,56.7599983215332,57.77000045776367,56.689998626708984,57.56999969482422,17440700.0 2021-11-12,56.81999969482422,57.150001525878906,56.310001373291016,56.970001220703125,16663600.0 2021-11-15,57.27000045776367,57.70000076293945,56.83000183105469,56.93000030517578,19041800.0 2021-11-16,57.0,58.08000183105469,56.93000030517578,57.2400016784668,21136900.0 2021-11-17,56.7599983215332,57.13999938964844,56.27000045776367,56.61000061035156,31496300.0 2021-11-18,53.630001068115234,53.93000030517578,51.08000183105469,52.72999954223633,70834000.0 2021-11-19,53.25,53.689998626708984,52.779998779296875,53.54999923706055,30030800.0 2021-11-22,54.599998474121094,55.529998779296875,53.29999923706055,53.349998474121094,39949300.0 2021-11-23,55.29999923706055,55.58000183105469,54.470001220703125,54.61000061035156,25653100.0 2021-11-24,55.540000915527344,55.75,55.150001525878906,55.150001525878906,19328700.0 2021-11-26,54.66999816894531,55.189998626708984,54.459999084472656,54.459999084472656,16730300.0 2021-11-29,55.7599983215332,56.189998626708984,54.83000183105469,55.13999938964844,25724500.0 2021-11-30,54.84000015258789,55.599998474121094,54.150001525878906,55.58000183105469,45141300.0 2021-12-01,55.029998779296875,56.380001068115234,54.93000030517578,55.529998779296875,24120500.0 2021-12-02,56.150001525878906,56.61000061035156,55.08000183105469,55.150001525878906,22384700.0 2021-12-03,56.22999954223633,56.81999969482422,55.66999816894531,56.29999923706055,26235400.0 2021-12-06,56.959999084472656,57.16999816894531,56.470001220703125,56.70000076293945,23172800.0 2021-12-07,58.08000183105469,58.220001220703125,57.0099983215332,57.099998474121094,24254800.0 2021-12-08,57.02000045776367,58.130001068115234,56.630001068115234,58.08000183105469,23631300.0 2021-12-09,57.54999923706055,57.83000183105469,56.93000030517578,57.20000076293945,16480200.0 2021-12-10,59.25,59.34000015258789,57.90999984741211,57.90999984741211,19901500.0 2021-12-13,58.61000061035156,59.5099983215332,58.540000915527344,59.099998474121094,18496300.0 2021-12-14,57.77000045776367,58.529998779296875,57.369998931884766,58.34000015258789,19114200.0 2021-12-15,59.93000030517578,60.029998779296875,57.900001525878906,57.91999816894531,27953900.0 2021-12-16,60.310001373291016,60.7599983215332,59.869998931884766,60.04999923706055,24599300.0 2021-12-17,60.459999084472656,60.79999923706055,59.790000915527344,60.27000045776367,62171000.0 2021-12-20,60.36000061035156,60.40999984741211,59.29999923706055,59.66999816894531,21342100.0 2021-12-21,61.029998779296875,61.2400016784668,60.0,60.439998626708984,20761100.0 2021-12-22,61.529998779296875,61.599998474121094,60.619998931884766,60.970001220703125,17095500.0 2021-12-23,62.279998779296875,62.900001525878906,61.790000915527344,61.790000915527344,17771400.0 2021-12-27,63.41999816894531,63.470001220703125,62.279998779296875,62.40999984741211,14779700.0 2021-12-28,63.529998779296875,63.84000015258789,63.22999954223633,63.41999816894531,12865000.0 2021-12-29,63.959999084472656,64.29000091552734,63.54999923706055,63.650001525878906,15069900.0 2021-12-30,63.619998931884766,64.13999938964844,63.470001220703125,64.04000091552734,9076700.0 2021-12-31,63.369998931884766,63.81999969482422,63.31999969482422,63.54999923706055,10359100.0 2022-01-03,63.15999984741211,63.349998474121094,62.5,62.900001525878906,17184300.0 2022-01-04,61.25,62.810001373291016,61.11000061035156,62.439998626708984,29682500.0 2022-01-05,60.279998779296875,61.63999938964844,60.25,61.189998626708984,30317900.0 2022-01-06,60.91999816894531,61.130001068115234,59.90999984741211,60.0,19616600.0 2022-01-07,61.130001068115234,61.5,60.66999816894531,60.869998931884766,20152400.0 2022-01-10,61.81999969482422,61.900001525878906,60.52000045776367,60.869998931884766,24715300.0 2022-01-11,62.369998931884766,62.43000030517578,61.439998626708984,61.599998474121094,22804200.0 2022-01-12,62.119998931884766,62.81999969482422,61.91999816894531,62.400001525878906,13405400.0 2022-01-13,61.5,62.150001525878906,61.209999084472656,62.08000183105469,14871600.0 2022-01-14,61.36000061035156,61.5,60.939998626708984,61.470001220703125,18831900.0 2022-01-18,59.72999954223633,60.220001220703125,59.4900016784668,59.97999954223633,26545800.0 2022-01-19,58.900001525878906,59.4900016784668,57.779998779296875,58.0,24333900.0 2022-01-20,58.08000183105469,59.34000015258789,58.02000045776367,58.9900016784668,17726500.0 2022-01-21,56.68000030517578,58.34000015258789,56.61000061035156,58.06999969482422,25914000.0 2022-01-24,56.900001525878906,57.0,54.869998931884766,56.15999984741211,34180100.0 2022-01-25,56.11000061035156,56.689998626708984,55.06999969482422,56.09000015258789,25156400.0 2022-01-26,55.33000183105469,56.45000076293945,54.86000061035156,56.11000061035156,28632700.0 2022-01-27,54.619998931884766,56.529998779296875,54.400001525878906,55.5099983215332,25967400.0 2022-01-28,55.61000061035156,55.65999984741211,53.45000076293945,54.5,30976600.0 2022-01-31,55.66999816894531,55.86000061035156,54.869998931884766,55.43000030517578,29925300.0 2022-02-01,55.369998931884766,55.5,54.7400016784668,55.45000076293945,22438500.0 2022-02-02,56.16999816894531,56.31999969482422,55.16999816894531,55.22999954223633,23316700.0 2022-02-03,55.20000076293945,56.150001525878906,55.060001373291016,55.869998931884766,19260500.0 2022-02-04,55.150001525878906,55.619998931884766,54.38999938964844,54.88999938964844,19675900.0 2022-02-07,55.16999816894531,55.529998779296875,54.70000076293945,55.33000183105469,14450200.0 2022-02-08,55.34000015258789,55.4900016784668,54.709999084472656,55.060001373291016,15219900.0 2022-02-09,56.290000915527344,56.380001068115234,55.47999954223633,55.81999969482422,19136700.0 2022-02-10,54.869998931884766,56.029998779296875,54.7400016784668,55.2400016784668,19730600.0 2022-02-11,53.900001525878906,55.09000015258789,53.77000045776367,54.869998931884766,20132500.0 2022-02-14,53.18000030517578,53.650001525878906,52.70000076293945,53.40999984741211,21868400.0 2022-02-15,54.27000045776367,54.29999923706055,53.63999938964844,53.720001220703125,17678000.0 2022-02-16,54.25,54.439998626708984,53.38999938964844,54.130001068115234,20388700.0 2022-02-17,55.77000045776367,57.060001373291016,55.400001525878906,55.5,32884700.0 2022-02-18,57.209999084472656,57.689998626708984,55.380001068115234,55.459999084472656,35626200.0 2022-02-22,56.29999923706055,57.13999938964844,55.7400016784668,56.93000030517578,25188300.0 2022-02-23,54.439998626708984,56.9900016784668,54.369998931884766,56.61000061035156,22033700.0 2022-02-24,54.72999954223633,54.83000183105469,53.209999084472656,54.06999969482422,27739300.0 2022-02-25,56.040000915527344,56.220001220703125,54.4900016784668,54.97999954223633,18963700.0 2022-02-28,55.77000045776367,56.0,54.75,55.40999984741211,23868700.0 2022-03-01,54.619998931884766,55.849998474121094,54.2599983215332,55.529998779296875,17799600.0 2022-03-02,56.150001525878906,56.380001068115234,54.709999084472656,54.77000045776367,18660000.0 2022-03-03,56.06999969482422,57.0,55.84000015258789,56.7400016784668,16794600.0 2022-03-04,56.5099983215332,56.900001525878906,55.25,55.66999816894531,16729000.0 2022-03-07,55.59000015258789,56.439998626708984,55.52000045776367,56.310001373291016,21350900.0 2022-03-08,54.400001525878906,55.86000061035156,54.06999969482422,55.70000076293945,23642400.0 2022-03-09,55.91999816894531,56.25,55.25,55.63999938964844,19150900.0 2022-03-10,54.709999084472656,55.15999984741211,53.970001220703125,54.400001525878906,18550900.0 2022-03-11,54.689998626708984,56.209999084472656,54.599998474121094,55.290000915527344,20330300.0 2022-03-14,54.29999923706055,55.400001525878906,54.0,54.72999954223633,17977500.0 2022-03-15,55.599998474121094,55.72999954223633,54.41999816894531,54.41999816894531,18829100.0 2022-03-16,55.810001373291016,56.0,54.599998474121094,55.93000030517578,21821800.0 2022-03-17,56.16999816894531,56.29999923706055,55.349998474121094,55.4900016784668,18830500.0 2022-03-18,55.970001220703125,56.41999816894531,55.540000915527344,56.029998779296875,51807200.0 2022-03-21,56.0,56.54999923706055,55.52000045776367,56.060001373291016,29174600.0 2022-03-22,56.16999816894531,56.720001220703125,56.09000015258789,56.36000061035156,29287900.0 2022-03-23,54.47999954223633,56.09000015258789,54.45000076293945,55.900001525878906,19742100.0 2022-03-24,54.5,54.689998626708984,53.68000030517578,54.66999816894531,20551500.0 2022-03-25,54.970001220703125,55.18000030517578,54.400001525878906,54.61000061035156,18090600.0 2022-03-28,55.13999938964844,55.15999984741211,54.41999816894531,54.79999923706055,17164600.0 2022-03-29,55.66999816894531,56.310001373291016,55.040000915527344,55.66999816894531,20036500.0 2022-03-30,56.04999923706055,56.939998626708984,55.59000015258789,55.75,16125400.0 2022-03-31,55.7599983215332,56.880001068115234,55.720001220703125,56.040000915527344,27587700.0 2022-04-01,55.65999984741211,56.189998626708984,54.88999938964844,56.16999816894531,17465100.0 2022-04-04,55.869998931884766,56.119998931884766,54.9900016784668,55.459999084472656,19629200.0 2022-04-05,54.91999816894531,55.59000015258789,54.66999816894531,55.20000076293945,16063600.0 2022-04-06,54.369998931884766,54.7599983215332,53.84000015258789,54.689998626708984,19644100.0 2022-04-07,54.630001068115234,54.849998474121094,53.7400016784668,54.43000030517578,15739000.0 2022-04-08,54.279998779296875,54.90999984741211,54.0099983215332,54.84000015258789,18148200.0 2022-04-11,52.880001068115234,53.95000076293945,52.790000915527344,53.91999816894531,20992100.0 2022-04-12,51.81999969482422,52.95000076293945,51.47999954223633,51.70000076293945,25254200.0 2022-04-13,52.150001525878906,52.36000061035156,51.40999984741211,51.84000015258789,17004600.0 2022-04-14,51.16999816894531,52.380001068115234,51.119998931884766,52.08000183105469,18024800.0 2022-04-18,51.11000061035156,51.560001373291016,50.79999923706055,50.880001068115234,13990700.0 2022-04-19,51.83000183105469,51.939998626708984,50.91999816894531,51.0,15490900.0 2022-04-20,53.02000045776367,53.66999816894531,52.150001525878906,52.220001220703125,19526200.0 2022-04-21,52.779998779296875,53.83000183105469,52.72999954223633,53.34000015258789,17147300.0 2022-04-22,51.36000061035156,52.959999084472656,51.290000915527344,52.91999816894531,17693000.0 2022-04-25,51.939998626708984,51.97999954223633,50.540000915527344,51.45000076293945,18677000.0 2022-04-26,50.900001525878906,51.939998626708984,50.869998931884766,51.880001068115234,19238300.0 2022-04-27,49.310001373291016,51.11000061035156,49.25,50.90999984741211,33668600.0 2022-04-28,50.630001068115234,50.779998779296875,49.209999084472656,49.529998779296875,20170700.0 2022-04-29,48.97999954223633,50.63999938964844,48.869998931884766,50.5099983215332,20281400.0 2022-05-02,49.86000061035156,49.90999984741211,48.93000030517578,49.34000015258789,22499200.0 2022-05-03,49.91999816894531,50.36000061035156,49.529998779296875,49.77000045776367,15828200.0 2022-05-04,51.58000183105469,51.65999984741211,49.66999816894531,50.029998779296875,23942300.0 2022-05-05,49.61000061035156,51.209999084472656,49.15999984741211,51.150001525878906,24846500.0 2022-05-06,49.33000183105469,49.84000015258789,48.849998474121094,49.150001525878906,21743900.0 2022-05-09,48.959999084472656,49.41999816894531,48.66999816894531,49.0,22421200.0 2022-05-10,49.54999923706055,50.2400016784668,49.150001525878906,49.709999084472656,21741100.0 2022-05-11,48.650001525878906,49.63999938964844,48.58000183105469,49.09000015258789,23872100.0 2022-05-12,48.290000915527344,48.779998779296875,47.470001220703125,48.630001068115234,25951000.0 2022-05-13,49.560001373291016,49.630001068115234,48.529998779296875,48.709999084472656,18954500.0 2022-05-16,49.0,49.65999984741211,48.880001068115234,49.65999984741211,20254500.0 2022-05-17,50.599998474121094,50.720001220703125,49.5099983215332,49.68000030517578,18780600.0 2022-05-18,48.36000061035156,50.470001220703125,48.209999084472656,50.470001220703125,40672700.0 2022-05-19,41.720001220703125,43.93000030517578,41.02000045776367,43.060001373291016,97674600.0 2022-05-20,42.939998626708984,43.0,41.52000045776367,41.86000061035156,46148700.0 2022-05-23,43.349998474121094,43.81999969482422,42.939998626708984,43.34000015258789,27366600.0 2022-05-24,43.77000045776367,44.060001373291016,42.5,43.400001525878906,30053900.0 2022-05-25,44.0,44.41999816894531,43.189998626708984,43.75,25504600.0 2022-05-26,44.9900016784668,45.529998779296875,44.04999923706055,44.04999923706055,28294700.0 2022-05-27,45.619998931884766,45.63999938964844,44.95000076293945,45.119998931884766,23882100.0 2022-05-31,45.04999923706055,45.61000061035156,44.7400016784668,45.27000045776367,64821200.0 2022-06-01,45.22999954223633,45.79999923706055,44.77000045776367,45.54999923706055,20666000.0 2022-06-02,45.790000915527344,45.79999923706055,44.900001525878906,45.18000030517578,20546800.0 2022-06-03,45.25,45.7400016784668,45.119998931884766,45.54999923706055,17947000.0 2022-06-06,45.33000183105469,46.09000015258789,45.130001068115234,45.599998474121094,12641900.0 2022-06-07,45.56999969482422,45.650001525878906,44.720001220703125,44.81999969482422,14667200.0 2022-06-08,44.91999816894531,45.630001068115234,44.880001068115234,45.45000076293945,16263800.0 2022-06-09,44.2599983215332,45.27000045776367,44.2400016784668,44.83000183105469,18417700.0 2022-06-10,43.4900016784668,43.9900016784668,43.290000915527344,43.79999923706055,20262400.0 2022-06-13,43.2400016784668,43.84000015258789,42.88999938964844,43.060001373291016,29050800.0 2022-06-14,42.90999984741211,43.70000076293945,42.56999969482422,43.630001068115234,22499100.0 2022-06-15,43.79999923706055,44.43000030517578,43.099998474121094,43.369998931884766,22525100.0 2022-06-16,43.31999969482422,43.40999984741211,42.810001373291016,42.810001373291016,27049000.0 2022-06-17,43.38999938964844,44.0,43.2400016784668,43.36000061035156,59678600.0 2022-06-21,44.13999938964844,44.279998779296875,43.70000076293945,43.810001373291016,23277900.0 2022-06-22,43.56999969482422,44.119998931884766,43.16999816894531,43.470001220703125,19942300.0 2022-06-23,42.93000030517578,43.459999084472656,42.720001220703125,43.40999984741211,33801700.0 2022-06-24,44.099998474121094,44.220001220703125,43.2400016784668,43.439998626708984,30543800.0 2022-06-27,43.77000045776367,44.290000915527344,43.630001068115234,44.290000915527344,22755300.0 2022-06-28,43.060001373291016,44.470001220703125,42.9900016784668,43.90999984741211,20091300.0 2022-06-29,42.880001068115234,43.2599983215332,42.689998626708984,43.13999938964844,13450800.0 2022-06-30,42.63999938964844,43.13999938964844,42.189998626708984,42.369998931884766,24947900.0 2022-07-01,42.599998474121094,42.70000076293945,41.56999969482422,42.52000045776367,24338500.0 2022-07-05,41.959999084472656,41.970001220703125,40.81999969482422,41.52000045776367,24442600.0 2022-07-06,42.689998626708984,42.93000030517578,42.0099983215332,42.119998931884766,17250400.0 2022-07-07,43.220001220703125,43.36000061035156,42.790000915527344,42.880001068115234,22316700.0 2022-07-08,43.38999938964844,43.61000061035156,42.939998626708984,43.029998779296875,11817000.0 2022-07-11,43.25,43.68000030517578,43.06999969482422,43.34000015258789,15245200.0 2022-07-12,42.86000061035156,43.83000183105469,42.65999984741211,43.58000183105469,17385300.0 2022-07-13,42.70000076293945,43.04999923706055,41.79999923706055,41.849998474121094,16854200.0 2022-07-14,42.33000183105469,42.470001220703125,41.349998474121094,41.790000915527344,17336200.0 2022-07-15,43.06999969482422,43.130001068115234,42.5,42.5,19897800.0 2022-07-18,42.599998474121094,43.31999969482422,42.40999984741211,43.29999923706055,16743800.0 2022-07-19,44.029998779296875,44.09000015258789,42.650001525878906,42.81999969482422,22861400.0 2022-07-20,44.130001068115234,44.31999969482422,43.65999984741211,44.08000183105469,15599200.0 2022-07-21,44.58000183105469,44.689998626708984,44.06999969482422,44.290000915527344,15364600.0 2022-07-22,44.459999084472656,44.91999816894531,44.25,44.779998779296875,14854600.0 2022-07-25,44.34000015258789,44.65999984741211,44.11000061035156,44.65999984741211,12954700.0 2022-07-26,43.83000183105469,44.540000915527344,43.75,44.369998931884766,19513000.0 2022-07-27,44.63999938964844,44.790000915527344,43.83000183105469,44.189998626708984,22349000.0 2022-07-28,45.619998931884766,45.869998931884766,44.709999084472656,44.880001068115234,17576200.0 2022-07-29,45.369998931884766,45.4900016784668,44.83000183105469,45.11000061035156,23701700.0 2022-08-01,45.279998779296875,45.43000030517578,44.7599983215332,45.060001373291016,14153400.0 2022-08-02,44.91999816894531,45.70000076293945,44.900001525878906,45.52000045776367,15005400.0 2022-08-03,45.709999084472656,45.81999969482422,44.790000915527344,44.900001525878906,14943800.0 2022-08-04,45.380001068115234,45.93000030517578,45.0099983215332,45.900001525878906,15249300.0 2022-08-05,45.0099983215332,45.06999969482422,44.540000915527344,44.90999984741211,19533900.0 2022-08-08,45.02000045776367,45.52000045776367,44.86000061035156,45.4900016784668,15465600.0 2022-08-09,44.91999816894531,45.18000030517578,44.720001220703125,45.150001525878906,12826200.0 2022-08-10,46.02000045776367,46.060001373291016,45.43000030517578,45.709999084472656,18935400.0 2022-08-11,45.900001525878906,46.43000030517578,45.77000045776367,46.11000061035156,15849000.0 2022-08-12,46.61000061035156,46.61000061035156,45.970001220703125,46.09000015258789,16967600.0 2022-08-15,46.59000015258789,46.619998931884766,46.029998779296875,46.38999938964844,15456100.0 2022-08-16,46.77000045776367,47.0099983215332,46.439998626708984,46.56999969482422,21153700.0 2022-08-17,46.65999984741211,47.099998474121094,46.22999954223633,46.36000061035156,27975600.0 2022-08-18,49.369998931884766,50.0,49.11000061035156,49.79999923706055,39999900.0 2022-08-19,48.70000076293945,49.459999084472656,48.540000915527344,49.0099983215332,23130400.0 2022-08-22,47.709999084472656,48.5,47.52000045776367,48.470001220703125,20534100.0 2022-08-23,47.40999984741211,48.040000915527344,47.38999938964844,47.59000015258789,13764600.0 2022-08-24,47.06999969482422,47.40999984741211,46.869998931884766,47.09000015258789,14946500.0 2022-08-25,47.27000045776367,47.43000030517578,46.84000015258789,47.25,23039300.0 2022-08-26,45.88999938964844,47.27000045776367,45.880001068115234,47.08000183105469,20309800.0 2022-08-29,45.709999084472656,46.0,45.4900016784668,45.720001220703125,13425700.0 2022-08-30,45.2400016784668,45.869998931884766,44.959999084472656,45.75,14279100.0 2022-08-31,44.720001220703125,45.83000183105469,44.59000015258789,45.779998779296875,23006100.0 2022-09-01,45.290000915527344,45.34000015258789,44.400001525878906,44.56999969482422,16236400.0 2022-09-02,44.59000015258789,45.91999816894531,44.279998779296875,45.709999084472656,14720900.0 2022-09-06,44.470001220703125,44.790000915527344,43.97999954223633,44.65999984741211,14366100.0 2022-09-07,45.02000045776367,45.16999816894531,44.349998474121094,44.75,18297400.0 2022-09-08,45.369998931884766,45.470001220703125,44.619998931884766,44.7599983215332,14231500.0 2022-09-09,45.77000045776367,45.88999938964844,45.400001525878906,45.65999984741211,15499300.0 2022-09-12,46.400001525878906,46.72999954223633,45.970001220703125,46.11000061035156,17923000.0 2022-09-13,44.11000061035156,45.90999984741211,44.02000045776367,45.720001220703125,23028600.0 2022-09-14,43.959999084472656,44.27000045776367,43.560001373291016,44.040000915527344,27551500.0 2022-09-15,43.290000915527344,43.869998931884766,43.09000015258789,43.810001373291016,18148600.0 2022-09-16,43.29999923706055,43.58000183105469,42.790000915527344,43.11000061035156,32696100.0 2022-09-19,43.29999923706055,43.439998626708984,42.7599983215332,42.900001525878906,13667500.0 2022-09-20,42.58000183105469,43.02000045776367,42.2599983215332,43.0099983215332,16813900.0 2022-09-21,41.59000015258789,42.869998931884766,41.56999969482422,42.31999969482422,21415900.0 2022-09-22,41.150001525878906,41.54999923706055,41.13999938964844,41.34000015258789,16691000.0 2022-09-23,40.65999984741211,41.25,40.119998931884766,41.25,19067700.0 2022-09-26,40.58000183105469,41.189998626708984,40.369998931884766,40.65999984741211,22694800.0 2022-09-27,40.52000045776367,41.459999084472656,40.22999954223633,41.13999938964844,15027900.0 2022-09-28,41.34000015258789,41.56999969482422,40.59000015258789,40.849998474121094,23217700.0 2022-09-29,40.56999969482422,41.099998474121094,40.150001525878906,41.04999923706055,19496400.0 2022-09-30,40.0,41.040000915527344,39.959999084472656,40.65999984741211,27989900.0 2022-10-03,41.290000915527344,41.529998779296875,40.470001220703125,40.66999816894531,22203600.0 2022-10-04,41.81999969482422,42.040000915527344,41.38999938964844,41.560001373291016,22889400.0 2022-10-05,41.9900016784668,42.25,41.400001525878906,41.59000015258789,14289700.0 2022-10-06,41.52000045776367,42.09000015258789,41.369998931884766,41.650001525878906,18198800.0 2022-10-07,40.27000045776367,41.25,40.08000183105469,41.25,19055400.0 2022-10-10,39.88999938964844,40.810001373291016,39.599998474121094,40.630001068115234,16628400.0 2022-10-11,39.58000183105469,40.11000061035156,39.27000045776367,39.810001373291016,19386400.0 2022-10-12,39.27000045776367,39.86000061035156,39.25,39.70000076293945,17279900.0 2022-10-13,40.61000061035156,40.79999923706055,38.599998474121094,39.029998779296875,26328300.0 2022-10-14,40.20000076293945,40.959999084472656,39.91999816894531,40.84000015258789,19571000.0 2022-10-17,41.29999923706055,41.529998779296875,40.95000076293945,41.040000915527344,27845200.0 2022-10-18,41.790000915527344,42.220001220703125,41.2599983215332,41.91999816894531,18223300.0 2022-10-19,41.880001068115234,42.2400016784668,41.470001220703125,41.630001068115234,19071700.0 2022-10-20,41.709999084472656,42.619998931884766,41.459999084472656,41.560001373291016,16830500.0 2022-10-21,42.79999923706055,42.970001220703125,41.810001373291016,41.849998474121094,25035000.0 2022-10-24,43.540000915527344,43.72999954223633,42.900001525878906,43.119998931884766,18785300.0 2022-10-25,44.36000061035156,44.400001525878906,43.20000076293945,43.34000015258789,19165200.0 2022-10-26,44.380001068115234,45.22999954223633,44.279998779296875,44.93000030517578,20051000.0 2022-10-27,44.41999816894531,45.09000015258789,44.36000061035156,44.77000045776367,18102500.0 2022-10-28,45.63999938964844,45.709999084472656,44.650001525878906,44.689998626708984,17978300.0 2022-10-31,45.43000030517578,45.63999938964844,45.060001373291016,45.310001373291016,17793700.0 2022-11-01,45.459999084472656,45.790000915527344,45.060001373291016,45.58000183105469,12088700.0 2022-11-02,44.56999969482422,46.209999084472656,44.54999923706055,45.470001220703125,15308800.0 2022-11-03,43.849998474121094,44.150001525878906,43.38999938964844,44.029998779296875,17895600.0 2022-11-04,44.52000045776367,45.08000183105469,43.83000183105469,44.5,19648700.0 2022-11-07,44.54999923706055,44.97999954223633,44.40999984741211,44.83000183105469,21383000.0 2022-11-08,44.61000061035156,45.349998474121094,44.18000030517578,44.689998626708984,17503100.0 2022-11-09,43.90999984741211,44.720001220703125,43.88999938964844,44.5099983215332,19311700.0 2022-11-10,45.65999984741211,45.810001373291016,44.650001525878906,45.70000076293945,27190100.0 2022-11-11,44.790000915527344,45.31999969482422,43.91999816894531,45.18000030517578,25961800.0 2022-11-14,44.7400016784668,45.439998626708984,44.68000030517578,44.83000183105469,21091300.0 2022-11-15,44.900001525878906,45.2400016784668,44.45000076293945,45.040000915527344,19318000.0 2022-11-16,44.38999938964844,44.97999954223633,44.29999923706055,44.939998626708984,24939600.0 2022-11-17,46.59000015258789,46.849998474121094,45.15999984741211,46.189998626708984,38887800.0 2022-11-18,47.790000915527344,48.040000915527344,46.86000061035156,46.90999984741211,30843200.0 2022-11-21,47.619998931884766,48.290000915527344,47.560001373291016,47.61000061035156,17049500.0 2022-11-22,48.380001068115234,48.41999816894531,47.7599983215332,48.0,16367800.0 2022-11-23,48.56999969482422,48.9900016784668,48.31999969482422,48.400001525878906,12065600.0 2022-11-25,48.400001525878906,49.04999923706055,48.349998474121094,48.75,8492600.0 2022-11-28,48.08000183105469,48.470001220703125,47.91999816894531,48.290000915527344,14976600.0 2022-11-29,48.279998779296875,48.40999984741211,47.84000015258789,48.25,13779300.0 2022-11-30,49.720001220703125,49.83000183105469,47.959999084472656,48.16999816894531,29919700.0 2022-12-01,49.970001220703125,50.459999084472656,49.689998626708984,49.880001068115234,18559500.0 2022-12-02,49.70000076293945,49.84000015258789,48.91999816894531,49.22999954223633,12325100.0 2022-12-05,49.33000183105469,49.63999938964844,49.16999816894531,49.54999923706055,13795900.0 2022-12-06,48.59000015258789,49.439998626708984,48.2599983215332,49.439998626708984,15443800.0 2022-12-07,48.18000030517578,48.54999923706055,48.060001373291016,48.400001525878906,15171700.0 2022-12-08,48.9900016784668,49.20000076293945,48.619998931884766,48.65999984741211,16015800.0 2022-12-09,48.459999084472656,49.16999816894531,48.439998626708984,49.099998474121094,14303200.0 2022-12-12,49.29999923706055,49.31999969482422,48.369998931884766,48.79999923706055,15425300.0 2022-12-13,49.63999938964844,50.709999084472656,49.22999954223633,50.33000183105469,22705900.0 2022-12-14,49.29999923706055,50.060001373291016,48.81999969482422,49.7400016784668,19050400.0 2022-12-15,48.150001525878906,49.04999923706055,47.7400016784668,48.959999084472656,19372500.0 2022-12-16,47.810001373291016,48.0,47.08000183105469,47.40999984741211,66125400.0 2022-12-19,47.400001525878906,47.959999084472656,47.13999938964844,47.65999984741211,17986300.0 2022-12-20,47.369998931884766,47.560001373291016,46.790000915527344,47.40999984741211,15086200.0 2022-12-21,47.65999984741211,47.959999084472656,47.41999816894531,47.689998626708984,15599400.0 2022-12-22,47.31999969482422,47.4900016784668,46.689998626708984,47.4900016784668,23118500.0 2022-12-23,47.47999954223633,47.4900016784668,47.0099983215332,47.25,9554400.0 2022-12-27,47.529998779296875,47.709999084472656,47.220001220703125,47.66999816894531,12066200.0 2022-12-28,47.06999969482422,47.77000045776367,46.97999954223633,47.689998626708984,9847400.0 2022-12-29,47.5,47.7400016784668,47.2599983215332,47.2599983215332,11396500.0 2022-12-30,47.63999938964844,47.66999816894531,46.95000076293945,47.27000045776367,13199800.0 2023-01-03,47.939998626708984,48.04999923706055,47.310001373291016,47.86000061035156,17718900.0 2023-01-04,47.54999923706055,48.47999954223633,47.16999816894531,48.279998779296875,18339800.0 2023-01-05,46.880001068115234,47.4900016784668,46.7599983215332,47.4900016784668,17372100.0 2023-01-06,48.31999969482422,48.59000015258789,47.279998779296875,47.459999084472656,20823000.0 2023-01-09,48.58000183105469,49.209999084472656,48.220001220703125,48.2599983215332,13938000.0 2023-01-10,48.810001373291016,49.209999084472656,48.59000015258789,48.79999923706055,12474400.0 2023-01-11,49.209999084472656,49.22999954223633,48.70000076293945,48.83000183105469,12530900.0 2023-01-12,49.0,49.43000030517578,48.849998474121094,49.209999084472656,14241700.0 2023-01-13,48.880001068115234,49.02000045776367,48.41999816894531,48.560001373291016,12649300.0 2023-01-17,48.08000183105469,48.939998626708984,47.95000076293945,48.91999816894531,19290800.0 2023-01-18,46.900001525878906,48.27000045776367,46.88999938964844,48.189998626708984,19882200.0 2023-01-19,46.459999084472656,47.04999923706055,46.38999938964844,46.95000076293945,19118600.0 2023-01-20,46.779998779296875,46.83000183105469,45.66999816894531,46.060001373291016,21847200.0 2023-01-23,47.5,47.869998931884766,46.810001373291016,46.900001525878906,15180500.0 2023-01-24,47.810001373291016,48.02000045776367,47.060001373291016,47.4900016784668,14872700.0 2023-01-25,47.97999954223633,48.08000183105469,47.22999954223633,47.97999954223633,14638700.0 2023-01-26,48.34000015258789,48.470001220703125,47.83000183105469,48.150001525878906,12952700.0 2023-01-27,48.5099983215332,48.72999954223633,47.970001220703125,48.099998474121094,13414800.0 2023-01-30,48.220001220703125,48.5,48.119998931884766,48.13999938964844,19261900.0 2023-01-31,48.66999816894531,48.689998626708984,48.04999923706055,48.119998931884766,16821600.0 2023-02-01,48.56999969482422,48.900001525878906,47.5099983215332,48.38999938964844,19639400.0 2023-02-02,49.31999969482422,49.560001373291016,48.36000061035156,48.529998779296875,17883800.0 2023-02-03,48.630001068115234,49.29999923706055,48.5099983215332,49.29999923706055,17980000.0 2023-02-06,47.56999969482422,48.279998779296875,47.52000045776367,48.06999969482422,13991600.0 2023-02-07,47.84000015258789,48.150001525878906,46.970001220703125,47.2400016784668,16675200.0 2023-02-08,46.959999084472656,47.540000915527344,46.77000045776367,47.380001068115234,18905500.0 2023-02-09,46.72999954223633,47.40999984741211,46.43000030517578,47.22999954223633,18598400.0 2023-02-10,47.2599983215332,47.31999969482422,46.63999938964844,46.70000076293945,17397300.0 2023-02-13,47.86000061035156,47.9900016784668,47.38999938964844,47.45000076293945,19422100.0 2023-02-14,47.70000076293945,48.0,47.18000030517578,47.779998779296875,19134400.0 2023-02-15,48.45000076293945,48.52000045776367,47.33000183105469,47.5,27071200.0 2023-02-16,50.9900016784668,51.7400016784668,49.79999923706055,49.9900016784668,48125300.0 2023-02-17,50.77000045776367,51.439998626708984,50.599998474121094,51.33000183105469,25321400.0 2023-02-21,49.689998626708984,50.7599983215332,49.619998931884766,50.709999084472656,25100500.0 2023-02-22,49.310001373291016,49.849998474121094,48.88999938964844,49.849998474121094,20301900.0 2023-02-23,49.209999084472656,49.68000030517578,48.54999923706055,49.540000915527344,14066200.0 2023-02-24,48.47999954223633,48.900001525878906,48.16999816894531,48.810001373291016,17251600.0 2023-02-27,48.72999954223633,49.34000015258789,48.54999923706055,48.95000076293945,14776400.0 2023-02-28,48.41999816894531,48.93000030517578,48.380001068115234,48.810001373291016,16622400.0 2023-03-01,48.34000015258789,48.59000015258789,48.02000045776367,48.439998626708984,13449300.0 2023-03-02,48.529998779296875,48.630001068115234,48.119998931884766,48.31999969482422,18281800.0 2023-03-03,49.279998779296875,49.36000061035156,48.81999969482422,48.9900016784668,15969900.0 2023-03-06,49.41999816894531,49.810001373291016,49.2400016784668,49.459999084472656,13878400.0 2023-03-07,48.90999984741211,49.7599983215332,48.630001068115234,49.56999969482422,17506600.0 2023-03-08,49.11000061035156,49.27000045776367,48.7400016784668,49.02000045776367,12055500.0 2023-03-09,48.810001373291016,49.689998626708984,48.709999084472656,49.29999923706055,12497700.0 2023-03-10,48.560001373291016,49.16999816894531,48.29999923706055,48.88999938964844,16338200.0 2023-03-13,48.40999984741211,48.880001068115234,48.119998931884766,48.529998779296875,20280800.0 2023-03-14,49.04999923706055,49.2599983215332,48.5099983215332,48.68000030517578,17679600.0 2023-03-15,49.060001373291016,49.11000061035156,48.369998931884766,48.369998931884766,17354900.0 2023-03-16,50.119998931884766,50.290000915527344,48.5099983215332,48.68000030517578,21425100.0 2023-03-17,50.189998626708984,50.54999923706055,49.7400016784668,50.2599983215332,47642700.0 2023-03-20,50.939998626708984,51.040000915527344,50.0099983215332,50.220001220703125,22699700.0 2023-03-21,50.66999816894531,51.33000183105469,50.33000183105469,51.209999084472656,23334000.0 2023-03-22,49.459999084472656,50.75,49.41999816894531,50.7400016784668,21399400.0 2023-03-23,49.72999954223633,50.25,49.40999984741211,49.560001373291016,17775400.0 2023-03-24,50.5099983215332,50.54999923706055,49.5,49.900001525878906,19438800.0 2023-03-27,50.540000915527344,50.95000076293945,50.47999954223633,50.70000076293945,15857200.0 2023-03-28,50.38999938964844,50.599998474121094,50.27000045776367,50.31999969482422,11124300.0 2023-03-29,51.16999816894531,51.27000045776367,50.63999938964844,50.72999954223633,18463400.0 2023-03-30,51.43000030517578,51.68000030517578,51.130001068115234,51.58000183105469,11754600.0 2023-03-31,52.279998779296875,52.349998474121094,51.38999938964844,51.439998626708984,20588800.0 2023-04-03,52.310001373291016,52.560001373291016,51.9900016784668,52.060001373291016,16884600.0 2023-04-04,51.81999969482422,52.119998931884766,51.43000030517578,52.029998779296875,13599900.0 2023-04-05,51.81999969482422,52.290000915527344,51.68000030517578,52.06999969482422,13797900.0 2023-04-06,51.27000045776367,51.560001373291016,50.72999954223633,50.91999816894531,14749000.0 2023-04-10,51.33000183105469,51.400001525878906,50.880001068115234,51.11000061035156,10177700.0 2023-04-11,50.619998931884766,51.29999923706055,50.52000045776367,51.119998931884766,15957900.0 2023-04-12,50.11000061035156,50.95000076293945,50.04999923706055,50.81999969482422,16100700.0 2023-04-13,50.79999923706055,50.83000183105469,50.09000015258789,50.209999084472656,15451700.0 2023-04-14,50.540000915527344,50.849998474121094,50.20000076293945,50.52000045776367,12360100.0 2023-04-17,50.279998779296875,50.68000030517578,50.04999923706055,50.560001373291016,12042300.0 2023-04-18,50.310001373291016,50.689998626708984,50.06999969482422,50.380001068115234,15203600.0 2023-04-19,48.040000915527344,49.27000045776367,47.9900016784668,49.22999954223633,30466700.0 2023-04-20,46.58000183105469,47.650001525878906,46.36000061035156,47.61000061035156,39769400.0 2023-04-21,47.029998779296875,47.119998931884766,46.2400016784668,46.56999969482422,20861000.0 2023-04-24,47.38999938964844,47.45000076293945,47.0,47.04999923706055,17359900.0 2023-04-25,47.09000015258789,47.43000030517578,46.810001373291016,47.369998931884766,20281600.0 2023-04-26,46.540000915527344,46.849998474121094,46.43000030517578,46.7599983215332,22390500.0 2023-04-27,46.560001373291016,46.79999923706055,45.970001220703125,46.779998779296875,22845400.0 2023-04-28,47.25,47.2599983215332,46.61000061035156,46.689998626708984,19662000.0 2023-05-01,47.34000015258789,47.52000045776367,47.130001068115234,47.20000076293945,13122300.0 2023-05-02,46.36000061035156,47.08000183105469,46.060001373291016,46.90999984741211,20175100.0 2023-05-03,45.959999084472656,46.54999923706055,45.86000061035156,46.41999816894531,20765700.0 2023-05-04,45.70000076293945,45.93000030517578,45.560001373291016,45.77000045776367,17748900.0 2023-05-05,46.25,46.36000061035156,45.91999816894531,46.119998931884766,14315100.0 2023-05-08,46.34000015258789,46.52000045776367,46.09000015258789,46.439998626708984,12000000.0 2023-05-09,46.470001220703125,46.52000045776367,45.91999816894531,45.97999954223633,15221900.0 2023-05-10,46.709999084472656,46.93000030517578,46.150001525878906,46.70000076293945,15625100.0 2023-05-11,46.369998931884766,46.849998474121094,46.20000076293945,46.83000183105469,12521900.0 2023-05-12,46.709999084472656,46.810001373291016,46.279998779296875,46.279998779296875,14094800.0 2023-05-15,47.099998474121094,47.2599983215332,46.560001373291016,46.79999923706055,13204400.0 2023-05-16,46.91999816894531,47.33000183105469,46.79999923706055,47.2400016784668,16496300.0 2023-05-17,47.630001068115234,47.7599983215332,47.0099983215332,47.150001525878906,29326000.0 2023-05-18,48.20000076293945,48.25,45.70000076293945,45.7599983215332,41475700.0 2023-05-19,49.130001068115234,49.34000015258789,48.400001525878906,48.43000030517578,28561700.0 2023-05-22,48.81999969482422,49.22999954223633,48.77000045776367,49.11000061035156,18667500.0 2023-05-23,48.90999984741211,49.349998474121094,48.599998474121094,48.61000061035156,17645900.0 2023-05-24,48.40999984741211,49.0,48.16999816894531,48.95000076293945,15452900.0 2023-05-25,49.029998779296875,49.22999954223633,47.720001220703125,47.77000045776367,21717000.0 2023-05-26,49.86000061035156,50.09000015258789,49.11000061035156,49.11000061035156,19825600.0 2023-05-30,50.16999816894531,50.4900016784668,49.7400016784668,49.9900016784668,19074800.0 2023-05-31,49.66999816894531,50.029998779296875,49.61000061035156,49.90999984741211,51990300.0 2023-06-01,49.7400016784668,50.09000015258789,49.2599983215332,49.7599983215332,17817000.0 2023-06-02,50.02000045776367,50.25,49.72999954223633,49.869998931884766,19153700.0 2023-06-05,50.209999084472656,50.58000183105469,50.040000915527344,50.220001220703125,13964100.0 2023-06-06,49.810001373291016,49.90999984741211,49.13999938964844,49.790000915527344,16029600.0 2023-06-07,49.779998779296875,50.13999938964844,49.650001525878906,49.70000076293945,15950600.0 2023-06-08,49.68000030517578,50.0,49.56999969482422,49.91999816894531,13289100.0 2023-06-09,49.65999984741211,49.970001220703125,49.369998931884766,49.529998779296875,12173400.0 2023-06-12,50.47999954223633,50.5099983215332,49.66999816894531,49.91999816894531,15495000.0 2023-06-13,50.79999923706055,50.939998626708984,50.45000076293945,50.689998626708984,24035500.0 2023-06-14,50.959999084472656,51.220001220703125,50.630001068115234,50.79999923706055,16630700.0 2023-06-15,51.93000030517578,52.06999969482422,50.83000183105469,50.90999984741211,22496900.0 2023-06-16,52.06999969482422,52.40999984741211,51.93000030517578,52.20000076293945,37133300.0 2023-06-20,51.54999923706055,52.08000183105469,51.470001220703125,51.939998626708984,20138000.0 2023-06-21,50.849998474121094,51.400001525878906,50.81999969482422,51.380001068115234,16939600.0 2023-06-22,51.119998931884766,51.13999938964844,50.43000030517578,50.650001525878906,14993800.0 2023-06-23,50.33000183105469,50.720001220703125,50.09000015258789,50.63999938964844,16540300.0 2023-06-26,50.209999084472656,50.79999923706055,50.18000030517578,50.310001373291016,13032100.0 2023-06-27,50.86000061035156,51.040000915527344,50.25,50.310001373291016,12981000.0 2023-06-28,50.869998931884766,51.02000045776367,50.439998626708984,50.779998779296875,11387600.0 2023-06-29,51.209999084472656,51.27000045776367,50.81999969482422,50.86000061035156,14246000.0 2023-06-30,51.7400016784668,52.2599983215332,51.52000045776367,51.880001068115234,18186300.0 2023-07-03,51.81999969482422,51.83000183105469,51.33000183105469,51.36000061035156,7338300.0 2023-07-05,51.5099983215332,51.56999969482422,50.93000030517578,50.970001220703125,14950500.0 2023-07-06,51.11000061035156,51.189998626708984,50.650001525878906,51.06999969482422,13931100.0 2023-07-07,50.9900016784668,51.650001525878906,50.7400016784668,51.0,15579600.0 2023-07-10,51.400001525878906,51.5,51.02000045776367,51.06999969482422,19046500.0 2023-07-11,52.119998931884766,52.150001525878906,51.540000915527344,51.56999969482422,15002700.0 2023-07-12,50.7400016784668,51.93000030517578,50.529998779296875,51.560001373291016,26332500.0 2023-07-13,51.529998779296875,51.619998931884766,50.650001525878906,50.689998626708984,17864800.0 2023-07-14,50.380001068115234,50.970001220703125,50.060001373291016,50.41999816894531,19564800.0 2023-07-17,50.810001373291016,50.95000076293945,50.13999938964844,50.20000076293945,16140700.0 2023-07-18,51.2400016784668,51.369998931884766,50.849998474121094,50.97999954223633,16434200.0 2023-07-19,52.43000030517578,52.439998626708984,51.70000076293945,52.209999084472656,21745000.0 2023-07-20,52.369998931884766,52.869998931884766,51.91999816894531,52.060001373291016,22784400.0 2023-07-21,52.630001068115234,53.0,52.529998779296875,52.75,51284200.0 2023-07-24,53.11000061035156,53.310001373291016,52.66999816894531,52.689998626708984,18390200.0 2023-07-25,53.599998474121094,53.7599983215332,53.11000061035156,53.189998626708984,16136600.0 2023-07-26,53.220001220703125,53.650001525878906,52.959999084472656,53.540000915527344,13563700.0 2023-07-27,53.0,53.88999938964844,52.86000061035156,53.599998474121094,15795500.0 2023-07-28,52.09000015258789,52.41999816894531,51.77000045776367,52.060001373291016,27491300.0 2023-07-31,52.040000915527344,52.18000030517578,51.7400016784668,51.84000015258789,14193500.0 2023-08-01,52.65999984741211,52.779998779296875,52.310001373291016,52.56999969482422,15286200.0 2023-08-02,52.58000183105469,53.11000061035156,52.31999969482422,52.380001068115234,17693700.0 2023-08-03,53.150001525878906,53.27000045776367,52.2400016784668,52.4900016784668,15186400.0 2023-08-04,52.630001068115234,53.31999969482422,52.540000915527344,52.880001068115234,12266700.0 2023-08-07,53.0099983215332,53.06999969482422,52.68000030517578,52.970001220703125,11327900.0 2023-08-08,53.060001373291016,53.130001068115234,52.36000061035156,52.65999984741211,12224800.0 2023-08-09,52.9900016784668,53.45000076293945,52.65999984741211,52.900001525878906,18765500.0 2023-08-10,53.369998931884766,54.13999938964844,53.16999816894531,53.40999984741211,16329500.0 2023-08-11,53.790000915527344,53.95000076293945,53.189998626708984,53.349998474121094,14342200.0 2023-08-14,53.880001068115234,54.130001068115234,53.720001220703125,53.79999923706055,20707300.0 2023-08-15,53.349998474121094,53.72999954223633,53.18000030517578,53.619998931884766,20173400.0 2023-08-16,52.959999084472656,53.52000045776367,52.869998931884766,53.189998626708984,26470200.0 2023-08-17,54.72999954223633,55.84000015258789,54.369998931884766,54.439998626708984,45278000.0 2023-08-18,55.040000915527344,55.459999084472656,54.619998931884766,54.630001068115234,28833600.0 2023-08-21,55.439998626708984,55.790000915527344,55.150001525878906,55.20000076293945,18283200.0 2023-08-22,55.459999084472656,55.81999969482422,55.279998779296875,55.47999954223633,15666000.0 2023-08-23,55.97999954223633,56.20000076293945,55.400001525878906,55.61000061035156,18250000.0 2023-08-24,55.2400016784668,56.47999954223633,55.209999084472656,56.31999969482422,17586400.0 2023-08-25,55.70000076293945,55.869998931884766,55.25,55.25,15731800.0 2023-08-28,56.20000076293945,56.279998779296875,55.68000030517578,55.88999938964844,15189900.0 2023-08-29,56.560001373291016,56.79999923706055,56.11000061035156,56.349998474121094,17859100.0 2023-08-30,56.810001373291016,56.90999984741211,56.540000915527344,56.630001068115234,12145400.0 2023-08-31,57.349998474121094,57.529998779296875,56.88999938964844,57.099998474121094,22619700.0 2023-09-01,57.84000015258789,58.189998626708984,57.38999938964844,57.38999938964844,14078200.0 2023-09-05,57.2599983215332,57.81999969482422,57.22999954223633,57.81999969482422,13885000.0 2023-09-06,57.15999984741211,57.470001220703125,57.06999969482422,57.099998474121094,11380400.0 2023-09-07,56.790000915527344,57.09000015258789,56.65999984741211,56.970001220703125,14762000.0 2023-09-08,56.66999816894531,57.06999969482422,56.560001373291016,56.7599983215332,13992000.0 2023-09-11,56.84000015258789,56.970001220703125,56.439998626708984,56.720001220703125,15842300.0 2023-09-12,56.38999938964844,56.86000061035156,56.34000015258789,56.650001525878906,13916100.0 2023-09-13,56.279998779296875,56.529998779296875,56.08000183105469,56.31999969482422,13092200.0 2023-09-14,56.369998931884766,56.470001220703125,56.08000183105469,56.41999816894531,15760300.0 2023-09-15,56.040000915527344,56.38999938964844,55.540000915527344,56.310001373291016,43939000.0 2023-09-18,56.11000061035156,56.279998779296875,55.83000183105469,56.0099983215332,11825000.0 2023-09-19,55.84000015258789,56.209999084472656,55.459999084472656,56.18000030517578,10748500.0 2023-09-20,55.5,56.04999923706055,55.439998626708984,55.95000076293945,12219900.0 2023-09-21,53.34000015258789,54.099998474121094,52.849998474121094,53.40999984741211,37436100.0 2023-09-22,53.56999969482422,53.83000183105469,53.20000076293945,53.400001525878906,17869500.0 2023-09-25,53.47999954223633,53.68000030517578,53.15999984741211,53.459999084472656,14224400.0 2023-09-26,52.709999084472656,53.29999923706055,52.58000183105469,53.18000030517578,15618400.0 2023-09-27,53.20000076293945,53.369998931884766,52.529998779296875,52.88999938964844,15845500.0 2023-09-28,53.880001068115234,54.189998626708984,53.349998474121094,53.369998931884766,17204400.0 2023-09-29,53.7599983215332,54.20000076293945,53.5,54.15999984741211,13951200.0 2023-10-02,54.38999938964844,54.400001525878906,53.810001373291016,53.84000015258789,13934000.0 2023-10-03,53.650001525878906,53.88999938964844,53.349998474121094,53.86000061035156,15700600.0 2023-10-04,53.45000076293945,53.849998474121094,53.220001220703125,53.65999984741211,17009000.0 2023-10-05,53.06999969482422,53.470001220703125,52.58000183105469,53.400001525878906,14929400.0 2023-10-06,53.45000076293945,53.75,52.7400016784668,52.9900016784668,15665500.0 2023-10-09,53.91999816894531,53.959999084472656,53.25,53.349998474121094,10163600.0 2023-10-10,53.869998931884766,54.09000015258789,53.650001525878906,53.959999084472656,13105600.0 2023-10-11,53.65999984741211,54.130001068115234,53.349998474121094,53.93000030517578,12658000.0 2023-10-12,53.849998474121094,54.220001220703125,53.5099983215332,54.02000045776367,11846100.0 2023-10-13,53.77000045776367,54.119998931884766,53.439998626708984,53.880001068115234,14413800.0 2023-10-16,54.15999984741211,54.59000015258789,54.040000915527344,54.06999969482422,11736600.0 2023-10-17,53.939998626708984,53.97999954223633,53.16999816894531,53.790000915527344,17105900.0 2023-10-18,53.77000045776367,54.189998626708984,53.599998474121094,53.790000915527344,13087300.0 2023-10-19,53.31999969482422,53.93000030517578,53.20000076293945,53.7599983215332,16325600.0 2023-10-20,52.93000030517578,53.59000015258789,52.79999923706055,53.38999938964844,23887400.0 2023-10-23,52.20000076293945,52.849998474121094,52.15999984741211,52.81999969482422,17760000.0 2023-10-24,53.0099983215332,53.04999923706055,52.060001373291016,52.2599983215332,14824200.0 2023-10-25,52.400001525878906,53.369998931884766,52.33000183105469,53.11000061035156,14384700.0 2023-10-26,51.369998931884766,52.130001068115234,51.310001373291016,51.869998931884766,17594500.0 2023-10-27,51.560001373291016,52.150001525878906,51.400001525878906,51.63999938964844,13333900.0 2023-10-30,51.56999969482422,51.63999938964844,51.09000015258789,51.349998474121094,13322400.0 2023-10-31,52.130001068115234,52.16999816894531,51.68000030517578,51.75,13509300.0 2023-11-01,52.189998626708984,52.279998779296875,51.79999923706055,52.040000915527344,14300700.0 2023-11-02,52.75,52.79999923706055,52.18000030517578,52.31999969482422,17459700.0 2023-11-03,53.0099983215332,53.45000076293945,52.630001068115234,53.2599983215332,17644900.0 2023-11-06,53.290000915527344,53.29999923706055,52.880001068115234,52.970001220703125,15429600.0 2023-11-07,53.130001068115234,53.439998626708984,52.970001220703125,53.34000015258789,15153100.0 2023-11-08,53.0,53.5,52.77000045776367,53.38999938964844,13633800.0 2023-11-09,52.0,52.56999969482422,51.75,52.119998931884766,21039400.0 2023-11-10,52.59000015258789,52.630001068115234,51.93000030517578,52.25,17369000.0 2023-11-13,52.22999954223633,52.63999938964844,52.09000015258789,52.47999954223633,14931600.0 2023-11-14,53.16999816894531,53.369998931884766,52.470001220703125,52.470001220703125,18331000.0 2023-11-15,53.279998779296875,53.43000030517578,53.040000915527344,53.27000045776367,32188200.0 2023-11-16,48.040000915527344,48.060001373291016,46.20000076293945,47.40999984741211,79057800.0 2023-11-17,47.7599983215332,48.36000061035156,47.72999954223633,48.04999923706055,32593700.0 2023-11-20,48.27000045776367,48.369998931884766,47.54999923706055,47.560001373291016,27421000.0 2023-11-21,47.79999923706055,48.349998474121094,47.65999984741211,48.27000045776367,21510500.0 2023-11-22,48.08000183105469,48.349998474121094,47.95000076293945,48.08000183105469,17308400.0 2023-11-24,48.36000061035156,48.400001525878906,48.04999923706055,48.09000015258789,8209500.0 2023-11-27,47.93000030517578,48.369998931884766,47.90999984741211,48.33000183105469,17651600.0 2023-11-28,47.849998474121094,48.189998626708984,47.810001373291016,47.95000076293945,16360900.0 2023-11-29,48.04999923706055,48.439998626708984,48.029998779296875,48.11000061035156,16700500.0 2023-11-30,48.380001068115234,48.5,47.939998626708984,48.189998626708984,37165000.0 2023-12-01,48.470001220703125,48.779998779296875,48.02000045776367,48.279998779296875,18740800.0 2023-12-04,48.04999923706055,48.18000030517578,47.779998779296875,48.060001373291016,17812900.0 2023-12-05,47.93000030517578,47.959999084472656,47.59000015258789,47.75,20985000.0 2023-12-06,47.70000076293945,48.209999084472656,47.650001525878906,48.06999969482422,19535500.0 2023-12-07,48.2599983215332,48.36000061035156,47.79999923706055,47.90999984741211,20478500.0 2023-12-08,48.380001068115234,48.59000015258789,48.209999084472656,48.279998779296875,16038900.0 2023-12-11,49.38999938964844,49.439998626708984,48.849998474121094,48.939998626708984,25618900.0 2023-12-12,49.33000183105469,49.59000015258789,49.11000061035156,49.58000183105469,18712200.0 2023-12-13,49.689998626708984,49.70000076293945,48.810001373291016,49.2400016784668,18689200.0 2023-12-14,49.439998626708984,50.0099983215332,49.16999816894531,50.0,28418700.0 2023-12-15,49.869998931884766,49.93000030517578,49.43000030517578,49.4900016784668,58859300.0 2023-12-18,50.2400016784668,50.29999923706055,49.400001525878906,49.91999816894531,20453100.0 2023-12-19,50.18000030517578,50.459999084472656,49.84000015258789,50.369998931884766,17035800.0 2023-12-20,49.79999923706055,50.33000183105469,49.790000915527344,50.119998931884766,17812200.0 2023-12-21,49.70000076293945,49.97999954223633,49.380001068115234,49.93000030517578,18772300.0 2023-12-22,50.09000015258789,50.38999938964844,49.84000015258789,49.84000015258789,12900700.0 2023-12-26,50.279998779296875,50.400001525878906,50.04999923706055,50.11000061035156,9721200.0 2023-12-27,50.439998626708984,50.560001373291016,50.279998779296875,50.29999923706055,10414300.0 2023-12-28,50.47999954223633,50.630001068115234,50.41999816894531,50.58000183105469,8549900.0 2023-12-29,50.52000045776367,50.59000015258789,50.220001220703125,50.45000076293945,12491200.0 2024-01-02,50.5099983215332,50.86000061035156,50.25,50.4900016784668,20242900.0 2024-01-03,50.5099983215332,50.68000030517578,49.939998626708984,50.16999816894531,20303900.0 2024-01-04,50.08000183105469,50.5099983215332,49.9900016784668,50.439998626708984,18134100.0 2024-01-05,50.09000015258789,50.369998931884766,49.869998931884766,50.18000030517578,13988500.0 2024-01-08,50.459999084472656,50.5,49.689998626708984,49.75,18070300.0 2024-01-09,49.90999984741211,50.040000915527344,49.43000030517578,49.959999084472656,20489200.0 2024-01-10,50.2400016784668,50.31999969482422,49.81999969482422,50.0,15174200.0 2024-01-11,50.439998626708984,50.5,50.040000915527344,50.45000076293945,16458300.0 2024-01-12,50.34000015258789,50.81999969482422,50.29999923706055,50.5,18785400.0 2024-01-16,50.59000015258789,50.59000015258789,50.06999969482422,50.25,17015900.0 2024-01-17,50.29999923706055,50.43000030517578,49.90999984741211,50.2400016784668,17370600.0 2024-01-18,50.75,50.79999923706055,50.279998779296875,50.29999923706055,18487500.0 2024-01-19,51.27000045776367,51.38999938964844,50.72999954223633,50.75,22860900.0 2024-01-22,51.56999969482422,51.779998779296875,51.40999984741211,51.54999923706055,20298700.0 2024-01-23,51.7599983215332,51.81999969482422,51.29999923706055,51.38999938964844,15044300.0 2024-01-24,51.310001373291016,52.0,51.209999084472656,52.0,19458500.0 2024-01-25,52.33000183105469,52.560001373291016,51.75,51.75,18936600.0 2024-01-26,52.13999938964844,52.619998931884766,51.9900016784668,52.41999816894531,13160300.0 2024-01-29,52.290000915527344,52.38999938964844,51.83000183105469,51.84000015258789,13492400.0 2024-01-30,52.2400016784668,52.41999816894531,52.0,52.29999923706055,14322100.0 2024-01-31,50.18000030517578,51.939998626708984,50.06999969482422,51.849998474121094,29311800.0 2024-02-01,50.18000030517578,50.459999084472656,49.81999969482422,50.22999954223633,20635700.0 2024-02-02,50.18000030517578,50.380001068115234,49.619998931884766,50.13999938964844,20530400.0 2024-02-05,49.5099983215332,50.150001525878906,49.2599983215332,49.939998626708984,19602000.0 2024-02-06,49.97999954223633,50.61000061035156,49.790000915527344,50.310001373291016,19265800.0 2024-02-07,49.77000045776367,50.349998474121094,49.459999084472656,50.29999923706055,16794400.0 2024-02-08,49.95000076293945,49.9900016784668,49.54999923706055,49.900001525878906,19599000.0 2024-02-09,50.130001068115234,50.2599983215332,49.630001068115234,49.93000030517578,24076900.0 2024-02-12,49.9900016784668,50.20000076293945,49.529998779296875,50.029998779296875,19046300.0 2024-02-13,49.63999938964844,49.939998626708984,49.13999938964844,49.619998931884766,23633700.0 2024-02-14,50.279998779296875,50.34000015258789,49.54999923706055,49.56999969482422,31176400.0 2024-02-15,49.060001373291016,49.689998626708984,48.189998626708984,48.2599983215332,42766500.0 2024-02-16,48.439998626708984,49.08000183105469,48.38999938964844,48.75,24909400.0 2024-02-20,48.279998779296875,48.470001220703125,47.849998474121094,47.970001220703125,26402500.0 2024-02-21,48.47999954223633,48.52000045776367,47.900001525878906,48.45000076293945,15999200.0 2024-02-22,48.56999969482422,48.70000076293945,48.150001525878906,48.27000045776367,22020300.0 2024-02-23,48.86000061035156,49.13999938964844,48.5,48.619998931884766,13141900.0 2024-02-26,48.400001525878906,48.900001525878906,48.36000061035156,48.849998474121094,13018700.0 2024-02-27,48.310001373291016,48.45000076293945,48.02000045776367,48.150001525878906,12515400.0 2024-02-28,48.060001373291016,48.47999954223633,48.0099983215332,48.20000076293945,14635100.0 2024-02-29,48.369998931884766,48.47999954223633,48.130001068115234,48.189998626708984,22962500.0 2024-03-01,48.400001525878906,48.41999816894531,47.65999984741211,48.11000061035156,18499900.0 2024-03-04,49.130001068115234,49.470001220703125,48.22999954223633,48.369998931884766,25214500.0 2024-03-05,48.95000076293945,49.06999969482422,48.56999969482422,49.040000915527344,18101300.0 2024-03-06,49.16999816894531,49.40999984741211,48.970001220703125,48.97999954223633,20903600.0 2024-03-07,48.900001525878906,49.47999954223633,48.83000183105469,49.439998626708984,21224700.0 2024-03-08,49.5,49.779998779296875,48.849998474121094,48.869998931884766,19306400.0 2024-03-11,50.220001220703125,50.29999923706055,49.58000183105469,49.720001220703125,17715100.0 2024-03-12,50.06999969482422,50.54999923706055,49.88999938964844,50.540000915527344,17590400.0 2024-03-13,50.11000061035156,50.150001525878906,49.83000183105469,50.029998779296875,16669900.0 2024-03-14,49.790000915527344,50.349998474121094,49.599998474121094,50.27000045776367,17239400.0 2024-03-15,48.93000030517578,49.959999084472656,48.900001525878906,49.790000915527344,57048600.0 2024-03-18,49.27000045776367,49.65999984741211,48.97999954223633,49.220001220703125,17406700.0 2024-03-19,49.13999938964844,49.599998474121094,48.970001220703125,49.119998931884766,19601100.0 2024-03-20,49.54999923706055,49.58000183105469,48.939998626708984,49.040000915527344,18554100.0 2024-03-21,49.880001068115234,50.189998626708984,49.560001373291016,49.709999084472656,26102900.0 2024-03-22,49.779998779296875,50.099998474121094,49.720001220703125,50.04999923706055,15021300.0 2024-03-25,49.68000030517578,49.7599983215332,49.290000915527344,49.560001373291016,16191200.0 2024-03-26,49.54999923706055,49.810001373291016,49.47999954223633,49.54999923706055,13842900.0 2024-03-27,49.77000045776367,49.900001525878906,49.40999984741211,49.77000045776367,17231000.0 2024-03-28,49.90999984741211,50.20000076293945,49.810001373291016,49.88999938964844,18139700.0 2024-04-01,50.040000915527344,50.20000076293945,49.869998931884766,49.959999084472656,15138100.0 2024-04-02,49.36000061035156,50.09000015258789,49.150001525878906,49.959999084472656,16414400.0 2024-04-03,48.7400016784668,49.220001220703125,48.65999984741211,48.79999923706055,22210000.0 2024-04-04,48.11000061035156,49.54999923706055,48.040000915527344,49.09000015258789,17374000.0 2024-04-05,48.54999923706055,48.66999816894531,47.88999938964844,47.959999084472656,18660900.0 2024-04-08,48.2400016784668,48.65999984741211,48.15999984741211,48.189998626708984,15375700.0 2024-04-09,50.0099983215332,50.20000076293945,48.52000045776367,48.84000015258789,26697100.0 2024-04-10,49.209999084472656,49.77000045776367,48.810001373291016,49.72999954223633,20026400.0 2024-04-11,49.529998779296875,49.59000015258789,49.0,49.31999969482422,15703900.0 2024-04-12,48.4900016784668,49.22999954223633,48.439998626708984,49.209999084472656,16415200.0 2024-04-15,48.2400016784668,49.790000915527344,48.20000076293945,49.720001220703125,20310800.0 2024-04-16,47.91999816894531,48.5099983215332,47.84000015258789,48.470001220703125,14233400.0 2024-04-17,47.790000915527344,48.279998779296875,47.709999084472656,48.0,14407600.0 2024-04-18,48.11000061035156,48.40999984741211,47.880001068115234,48.40999984741211,13080900.0 2024-04-19,48.31999969482422,48.43000030517578,48.029998779296875,48.38999938964844,20962400.0 2024-04-22,48.13999938964844,48.59000015258789,48.0,48.4900016784668,20135700.0 2024-04-23,48.31999969482422,48.459999084472656,48.060001373291016,48.13999938964844,16261700.0 2024-04-24,48.349998474121094,48.380001068115234,47.91999816894531,48.04999923706055,14828500.0 2024-04-25,48.099998474121094,48.93000030517578,47.849998474121094,48.779998779296875,18790900.0 2024-04-26,47.86000061035156,48.279998779296875,47.61000061035156,47.63999938964844,14658900.0 2024-04-29,47.779998779296875,48.310001373291016,47.58000183105469,47.9900016784668,11599500.0 2024-04-30,46.97999954223633,47.689998626708984,46.970001220703125,47.61000061035156,18535400.0 2024-05-01,46.84000015258789,47.56999969482422,46.68000030517578,46.70000076293945,18266400.0 2024-05-02,46.790000915527344,47.119998931884766,46.599998474121094,47.029998779296875,15441700.0 2024-05-03,47.119998931884766,47.400001525878906,46.84000015258789,47.099998474121094,17935300.0 2024-05-06,47.11000061035156,47.439998626708984,46.970001220703125,47.220001220703125,14163000.0 2024-05-07,47.279998779296875,47.459999084472656,47.0099983215332,47.209999084472656,14308200.0 2024-05-08,48.0,48.13999938964844,47.25,47.439998626708984,15130200.0 2024-05-09,47.790000915527344,48.09000015258789,47.650001525878906,48.0,12449300.0 2024-05-10,48.060001373291016,48.099998474121094,47.70000076293945,48.0,12096900.0 2024-05-13,48.68000030517578,48.81999969482422,48.22999954223633,48.310001373291016,15149100.0 2024-05-14,48.95000076293945,49.18000030517578,48.349998474121094,48.97999954223633,17379700.0 2024-05-15,49.66999816894531,49.72999954223633,48.72999954223633,49.189998626708984,37342100.0 2024-05-16,48.34000015258789,50.11000061035156,48.16999816894531,50.08000183105469,47829400.0 2024-05-17,48.16999816894531,48.560001373291016,48.11000061035156,48.2599983215332,22020300.0 2024-05-20,47.130001068115234,48.06999969482422,47.0099983215332,48.0,22040700.0 2024-05-21,46.939998626708984,47.150001525878906,46.61000061035156,47.119998931884766,25172200.0 2024-05-22,47.43000030517578,47.84000015258789,47.040000915527344,47.099998474121094,19940600.0 2024-05-23,46.599998474121094,47.189998626708984,46.5099983215332,47.150001525878906,18837500.0 2024-05-24,46.41999816894531,46.79999923706055,46.380001068115234,46.630001068115234,11933600.0 2024-05-28,46.279998779296875,46.88999938964844,45.97999954223633,46.150001525878906,18178800.0 2024-05-29,46.08000183105469,46.33000183105469,45.849998474121094,45.900001525878906,16001100.0 2024-05-30,46.119998931884766,46.459999084472656,46.0,46.099998474121094,19898100.0 2024-05-31,46.5,46.56999969482422,46.0099983215332,46.13999938964844,39269100.0 2024-06-03,46.650001525878906,46.77000045776367,46.279998779296875,46.720001220703125,23295000.0 2024-06-04,47.41999816894531,47.599998474121094,46.5099983215332,46.650001525878906,23330300.0 2024-06-05,46.02000045776367,47.630001068115234,45.63999938964844,47.52000045776367,28746400.0 2024-06-06,46.22999954223633,46.38999938964844,45.779998779296875,45.939998626708984,15456100.0 2024-06-07,45.84000015258789,46.290000915527344,45.790000915527344,45.95000076293945,15734600.0 2024-06-10,45.849998474121094,45.86000061035156,45.27000045776367,45.79999923706055,13404600.0 2024-06-11,45.77000045776367,45.93000030517578,45.36000061035156,45.689998626708984,17450700.0 2024-06-12,45.619998931884766,46.08000183105469,45.38999938964844,45.9900016784668,16803100.0 2024-06-13,45.52000045776367,45.54999923706055,45.119998931884766,45.41999816894531,16149000.0 2024-06-14,45.68000030517578,45.709999084472656,44.970001220703125,45.31999969482422,15274200.0 2024-06-17,45.689998626708984,45.709999084472656,44.95000076293945,45.400001525878906,16382000.0 2024-06-18,45.970001220703125,45.9900016784668,45.5,45.5,17627000.0 2024-06-20,46.720001220703125,46.869998931884766,45.86000061035156,45.90999984741211,25613200.0 2024-06-21,47.290000915527344,47.84000015258789,47.04999923706055,47.099998474121094,65576300.0 2024-06-24,47.279998779296875,47.779998779296875,47.02000045776367,47.4900016784668,19136200.0 2024-06-25,47.380001068115234,47.81999969482422,46.9900016784668,47.27000045776367,17793600.0 2024-06-26,46.86000061035156,47.40999984741211,46.79999923706055,47.060001373291016,13981300.0 2024-06-27,47.45000076293945,47.5099983215332,46.77000045776367,46.779998779296875,16541900.0 2024-06-28,47.5099983215332,47.86000061035156,47.34000015258789,47.54999923706055,23921100.0 2024-07-01,47.52000045776367,47.84000015258789,47.349998474121094,47.47999954223633,17776000.0 2024-07-02,47.279998779296875,47.790000915527344,46.959999084472656,47.400001525878906,19794200.0 2024-07-03,47.09000015258789,47.52000045776367,47.040000915527344,47.150001525878906,8118300.0 2024-07-05,46.650001525878906,46.7599983215332,46.310001373291016,46.43000030517578,14692600.0 2024-07-08,46.060001373291016,46.779998779296875,45.95000076293945,46.349998474121094,19320900.0 2024-07-09,45.79999923706055,46.099998474121094,45.650001525878906,46.0,17343400.0 2024-07-10,46.27000045776367,46.290000915527344,45.83000183105469,46.060001373291016,18737300.0 2024-07-11,46.7599983215332,46.90999984741211,46.18000030517578,46.18000030517578,19741200.0 2024-07-12,47.380001068115234,47.86000061035156,46.650001525878906,46.779998779296875,20936100.0 2024-07-15,47.400001525878906,47.4900016784668,46.790000915527344,47.40999984741211,15925900.0 2024-07-16,47.41999816894531,47.970001220703125,47.220001220703125,47.45000076293945,17037300.0 2024-07-17,48.52000045776367,48.7400016784668,47.349998474121094,47.459999084472656,26638700.0 2024-07-18,48.040000915527344,48.63999938964844,47.97999954223633,48.150001525878906,18462500.0 2024-07-19,47.31999969482422,48.099998474121094,47.13999938964844,48.09000015258789,18289200.0 2024-07-22,46.81999969482422,47.380001068115234,46.77000045776367,47.31999969482422,19899400.0 2024-07-23,46.36000061035156,46.779998779296875,46.34000015258789,46.75,16372000.0 2024-07-24,46.849998474121094,47.040000915527344,46.2400016784668,46.540000915527344,25318200.0 2024-07-25,47.2400016784668,48.189998626708984,47.060001373291016,47.369998931884766,20631200.0 2024-07-26,47.880001068115234,48.0099983215332,47.2400016784668,47.31999969482422,16104900.0 2024-07-29,47.9900016784668,48.209999084472656,47.439998626708984,47.81999969482422,11475700.0 2024-07-30,48.13999938964844,48.54999923706055,47.88999938964844,48.189998626708984,20166000.0 2024-07-31,48.45000076293945,48.77000045776367,48.2400016784668,48.40999984741211,19953600.0 2024-08-01,47.38999938964844,48.720001220703125,47.20000076293945,48.619998931884766,18837500.0 2024-08-02,46.65999984741211,47.75,46.349998474121094,47.68000030517578,24000200.0 2024-08-05,44.7400016784668,46.68000030517578,44.689998626708984,46.54999923706055,29669600.0 2024-08-06,45.15999984741211,45.7400016784668,44.63999938964844,44.75,20524000.0 2024-08-07,45.119998931884766,46.209999084472656,45.09000015258789,45.41999816894531,18301100.0 2024-08-08,45.83000183105469,46.27000045776367,45.279998779296875,45.279998779296875,18369100.0 2024-08-09,45.470001220703125,46.060001373291016,45.2400016784668,45.70000076293945,21217600.0 2024-08-12,44.86000061035156,45.7400016784668,44.5,45.529998779296875,20289500.0 2024-08-13,45.369998931884766,45.38999938964844,44.88999938964844,44.97999954223633,20976900.0 2024-08-14,45.439998626708984,45.7400016784668,45.040000915527344,45.13999938964844,30675600.0 2024-08-15,48.529998779296875,50.279998779296875,48.15999984741211,48.75,45976400.0 2024-08-16,49.459999084472656,49.72999954223633,48.5,48.63999938964844,27424900.0 2024-08-19,49.97999954223633,49.9900016784668,49.29999923706055,49.33000183105469,16436600.0 2024-08-20,50.2400016784668,50.369998931884766,49.599998474121094,49.97999954223633,18697300.0 2024-08-21,50.45000076293945,50.54999923706055,50.029998779296875,50.290000915527344,21177600.0 2024-08-22,50.220001220703125,50.93000030517578,50.18000030517578,50.720001220703125,19143100.0 2024-08-23,50.7400016784668,50.77000045776367,50.31999969482422,50.5099983215332,16474100.0 2024-08-26,50.790000915527344,51.02000045776367,50.720001220703125,50.790000915527344,12016800.0 2024-08-27,50.709999084472656,50.84000015258789,50.400001525878906,50.66999816894531,10243900.0 2024-08-28,49.849998474121094,50.56999969482422,49.40999984741211,50.45000076293945,14571400.0 2024-08-29,50.38999938964844,50.81999969482422,49.880001068115234,49.970001220703125,16324100.0 2024-08-30,50.540000915527344,50.689998626708984,50.06999969482422,50.54999923706055,15615800.0 2024-09-03,50.060001373291016,50.5,49.900001525878906,50.310001373291016,14918600.0 2024-09-04,49.70000076293945,50.040000915527344,49.58000183105469,49.81999969482422,16411700.0 2024-09-05,49.130001068115234,49.650001525878906,48.939998626708984,49.5,16312000.0 2024-09-06,48.5,49.22999954223633,48.20000076293945,48.869998931884766,21040500.0 2024-09-09,48.70000076293945,49.150001525878906,48.2599983215332,48.470001220703125,18677600.0 2024-09-10,48.790000915527344,48.970001220703125,48.439998626708984,48.790000915527344,11754700.0 2024-09-11,49.11000061035156,49.209999084472656,47.849998474121094,48.75,15106600.0 2024-09-12,49.61000061035156,49.63999938964844,48.86000061035156,49.09000015258789,13236900.0 2024-09-13,49.79999923706055,50.060001373291016,49.66999816894531,49.7400016784668,10168900.0 2024-09-16,51.029998779296875,51.06999969482422,49.779998779296875,49.880001068115234,16668200.0 2024-09-17,50.61000061035156,51.41999816894531,50.56999969482422,51.02000045776367,13230300.0 2024-09-18,50.56999969482422,51.13999938964844,50.27000045776367,50.38999938964844,12697700.0 2024-09-19,51.439998626708984,51.720001220703125,51.150001525878906,51.40999984741211,16274000.0 2024-09-20,51.970001220703125,52.33000183105469,51.41999816894531,51.45000076293945,44096600.0 2024-09-23,52.189998626708984,52.439998626708984,51.88999938964844,52.060001373291016,18343400.0 2024-09-24,52.52000045776367,52.56999969482422,52.0099983215332,52.209999084472656,26479300.0 2024-09-25,52.650001525878906,52.72999954223633,52.369998931884766,52.56999969482422,22422200.0 2024-09-26,52.849998474121094,53.290000915527344,52.7599983215332,53.0,18374000.0 2024-09-27,53.02000045776367,53.220001220703125,52.86000061035156,53.040000915527344,13868300.0 2024-09-30,53.220001220703125,53.310001373291016,52.650001525878906,53.02000045776367,17807500.0 2024-10-01,52.7400016784668,53.20000076293945,52.310001373291016,53.11000061035156,16621800.0 2024-10-02,52.619998931884766,52.84000015258789,52.130001068115234,52.400001525878906,11071300.0 2024-10-03,52.43000030517578,52.65999984741211,52.15999984741211,52.189998626708984,11029100.0 2024-10-04,52.75,52.90999984741211,52.40999984741211,52.79999923706055,11724100.0 2024-10-07,52.5099983215332,52.849998474121094,52.369998931884766,52.58000183105469,10941700.0 2024-10-08,52.72999954223633,52.77000045776367,52.20000076293945,52.63999938964844,12365000.0 2024-10-09,53.560001373291016,53.68000030517578,52.540000915527344,52.650001525878906,10586100.0 2024-10-10,53.540000915527344,53.810001373291016,53.41999816894531,53.70000076293945,9377500.0 2024-10-11,54.25,54.33000183105469,53.52000045776367,53.52000045776367,12704500.0 2024-10-14,54.27000045776367,54.40999984741211,53.790000915527344,54.310001373291016,11428600.0 2024-10-15,54.08000183105469,54.61000061035156,53.91999816894531,54.41999816894531,20066300.0 2024-10-16,56.380001068115234,56.40999984741211,54.83000183105469,55.0,32382300.0 2024-10-17,56.400001525878906,56.58000183105469,55.849998474121094,56.380001068115234,18383400.0 2024-10-18,56.7599983215332,56.869998931884766,56.209999084472656,56.40999984741211,17679800.0 2024-10-21,56.59000015258789,57.060001373291016,56.5099983215332,56.689998626708984,14083600.0 2024-10-22,56.599998474121094,56.900001525878906,55.86000061035156,56.0,14956300.0 2024-10-23,56.279998779296875,56.59000015258789,55.9900016784668,56.15999984741211,18723000.0 2024-10-24,55.959999084472656,56.54999923706055,55.810001373291016,56.380001068115234,14699600.0 2024-10-25,55.7400016784668,56.630001068115234,55.66999816894531,56.25,14680500.0 2024-10-28,55.279998779296875,55.97999954223633,55.209999084472656,55.900001525878906,12912300.0 2024-10-29,55.68000030517578,56.11000061035156,55.27000045776367,55.369998931884766,18810100.0 2024-10-30,55.59000015258789,56.040000915527344,55.369998931884766,55.56999969482422,13284300.0 2024-10-31,54.77000045776367,55.5099983215332,54.709999084472656,55.43000030517578,22023400.0 2024-11-01,55.5,55.810001373291016,54.529998779296875,54.7400016784668,19235600.0 2024-11-04,55.83000183105469,55.90999984741211,55.119998931884766,55.45000076293945,13269900.0 2024-11-05,56.15999984741211,56.27000045776367,55.5,55.900001525878906,10183600.0 2024-11-06,57.869998931884766,58.09000015258789,56.959999084472656,57.189998626708984,20506000.0 2024-11-07,58.08000183105469,58.29999923706055,57.540000915527344,57.79999923706055,17880200.0 2024-11-08,58.060001373291016,58.20000076293945,57.65999984741211,58.09000015258789,17517700.0 2024-11-11,58.630001068115234,59.380001068115234,58.36000061035156,59.0,17827000.0 2024-11-12,58.709999084472656,59.040000915527344,58.43000030517578,58.7599983215332,16609400.0 2024-11-13,59.18000030517578,59.279998779296875,57.84000015258789,58.150001525878906,36350600.0 2024-11-14,57.91999816894531,58.9900016784668,57.52000045776367,58.9900016784668,33747700.0 2024-11-15,57.459999084472656,58.099998474121094,57.22999954223633,57.45000076293945,28173700.0 2024-11-18,57.310001373291016,57.9900016784668,57.22999954223633,57.54999923706055,23770500.0 2024-11-19,57.0099983215332,57.040000915527344,56.349998474121094,56.68000030517578,17476200.0 2024-11-20,57.5,57.5,56.61000061035156,56.84000015258789,15345000.0 2024-11-21,57.560001373291016,57.93000030517578,57.099998474121094,57.290000915527344,16162400.0 2024-11-22,58.54999923706055,58.70000076293945,57.459999084472656,57.59000015258789,14952100.0 2024-11-25,58.7400016784668,58.959999084472656,58.2599983215332,58.650001525878906,52408200.0 2024-11-26,59.59000015258789,59.63999938964844,58.939998626708984,59.0,14209700.0 2024-11-27,59.290000915527344,59.869998931884766,58.93000030517578,59.61000061035156,12703300.0