697 KiB
697 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1986-07-09,11.0,11.0625,10.5625,10.6875,1116800.0 1986-07-10,10.9375,11.125,10.6875,11.0625,595600.0 1986-07-11,10.5625,10.9375,10.5625,10.875,800400.0 1986-07-14,10.25,10.625,10.125,10.625,738000.0 1986-07-15,9.9375,10.1875,9.3125,10.1875,2059200.0 1986-07-16,10.125,10.5,9.9375,9.9375,1160400.0 1986-07-17,10.1875,10.25,10.0,10.125,1046000.0 1986-07-18,10.25,10.34375,10.0,10.1875,1420000.0 1986-07-21,10.25,10.3125,10.1875,10.25,322800.0 1986-07-22,10.1875,10.28125,10.1875,10.25,390800.0 1986-07-23,10.0625,10.25,10.0,10.25,1004000.0 1986-07-24,9.9375,10.125,9.8125,10.0625,1071600.0 1986-07-25,10.0625,10.125,9.875,9.9375,688400.0 1986-07-28,10.125,10.25,9.96875,10.0625,414800.0 1986-07-29,10.1875,10.1875,10.0,10.0,278400.0 1986-07-30,10.125,10.125,9.875,10.0625,459200.0 1986-07-31,10.0625,10.25,10.0,10.125,1213600.0 1986-08-01,9.75,10.125,9.75,10.0,1118000.0 1986-08-04,9.75,9.8125,9.53125,9.8125,892400.0 1986-08-05,9.5625,9.75,9.5,9.75,868800.0 1986-08-06,9.125,9.625,9.125,9.5625,550400.0 1986-08-07,8.375,9.0625,8.125,9.0,7560000.0 1986-08-08,8.875,8.9375,8.375,8.4375,2802000.0 1986-08-11,9.125,9.125,8.875,9.0,1428000.0 1986-08-12,9.375,9.4375,9.125,9.125,1155200.0 1986-08-13,9.6875,10.09375,9.375,9.4375,865600.0 1986-08-14,9.5,9.8125,9.375,9.75,762000.0 1986-08-15,9.375,9.5,9.1875,9.5,654400.0 1986-08-18,9.6875,9.875,9.25,9.4375,606800.0 1986-08-19,9.5625,9.75,9.5,9.75,2744000.0 1986-08-20,9.5,9.5625,9.375,9.5625,500000.0 1986-08-21,9.4375,9.5625,9.4375,9.5,353200.0 1986-08-22,9.375,9.5625,9.375,9.5,286000.0 1986-08-25,9.25,9.5,9.125,9.5,766400.0 1986-08-26,9.375,9.375,9.1875,9.1875,408800.0 1986-08-27,9.3125,9.375,9.1875,9.375,686400.0 1986-08-28,9.1875,9.3125,9.125,9.3125,286000.0 1986-08-29,9.125,9.25,9.0625,9.125,1128800.0 1986-09-02,8.75,9.1875,8.6875,9.1875,916800.0 1986-09-03,8.9375,8.9375,8.6875,8.75,684400.0 1986-09-04,9.3125,9.3125,8.875,9.0,576800.0 1986-09-05,9.0,9.4375,9.0,9.3125,961600.0 1986-09-08,8.75,9.125,8.625,9.125,1793200.0 1986-09-09,8.625,8.75,8.5,8.6875,388000.0 1986-09-10,8.5,8.625,8.5,8.625,802400.0 1986-09-11,7.9375,8.5625,7.75,8.5625,6240000.0 1986-09-12,7.625,7.9375,7.5625,7.875,2066800.0 1986-09-15,7.625,7.75,7.4375,7.625,1746800.0 1986-09-16,7.4375,7.625,7.3125,7.5625,1547200.0 1986-09-17,7.375,7.5,7.0625,7.5,997600.0 1986-09-18,8.75,8.75,7.375,7.375,833200.0 1986-09-19,8.5625,8.75,8.1875,8.75,928000.0 1986-09-22,8.5,8.6875,8.375,8.5625,464000.0 1986-09-23,8.25,8.5625,8.0625,8.5625,436400.0 1986-09-24,8.5,8.5625,8.125,8.25,649600.0 1986-09-25,8.3125,8.5,8.3125,8.5,305600.0 1986-09-26,8.3125,8.4375,8.25,8.3125,278400.0 1986-09-29,8.25,8.375,8.0625,8.375,724800.0 1986-09-30,8.5625,8.75,8.1875,8.1875,773200.0 1986-10-01,8.5625,8.75,8.5625,8.6875,668400.0 1986-10-02,8.5625,8.625,8.5625,8.5625,592000.0 1986-10-03,8.375,8.625,8.25,8.625,228000.0 1986-10-06,8.4375,8.5,8.3125,8.5,467600.0 1986-10-07,8.4375,8.5,8.375,8.375,176000.0 1986-10-08,8.625,8.625,8.4375,8.5,558800.0 1986-10-09,8.4375,8.625,8.375,8.625,243200.0 1986-10-10,8.3125,8.4375,8.25,8.4375,238400.0 1986-10-13,8.0625,8.375,8.0625,8.375,362800.0 1986-10-14,8.5,8.625,8.0625,8.0625,612000.0 1986-10-15,8.75,8.8125,8.5,8.5625,606800.0 1986-10-16,8.6875,8.8125,8.6875,8.75,269200.0 1986-10-17,8.5,8.75,8.4375,8.75,216000.0 1986-10-20,8.3125,8.5,8.0625,8.4375,595200.0 1986-10-21,8.1875,8.3125,8.1875,8.3125,327200.0 1986-10-22,8.25,8.3125,8.1875,8.3125,396000.0 1986-10-23,8.28125,8.3125,8.25,8.3125,1358400.0 1986-10-24,8.3125,8.375,8.25,8.3125,809600.0 1986-10-27,8.3125,8.375,8.25,8.375,305200.0 1986-10-28,8.5,8.5,8.25,8.25,329200.0 1986-10-29,8.875,9.0,8.5,8.5,835600.0 1986-10-30,9.0625,9.1875,8.8125,8.875,973200.0 1986-10-31,9.0,9.0625,8.875,9.0625,632400.0 1986-11-03,9.0,9.0625,8.875,8.875,408800.0 1986-11-04,8.9375,9.0625,8.9375,8.9375,283200.0 1986-11-05,8.875,9.0,8.875,9.0,231200.0 1986-11-06,8.8125,8.9375,8.5625,8.875,434000.0 1986-11-07,8.78125,8.9375,8.75,8.8125,517200.0 1986-11-10,8.75,8.8125,8.625,8.8125,503200.0 1986-11-11,8.9375,8.9375,8.6875,8.8125,142000.0 1986-11-12,8.96875,9.03125,8.875,8.9375,669600.0 1986-11-13,8.375,9.0,8.375,8.9375,578800.0 1986-11-14,8.375,8.4375,8.1875,8.3125,806000.0 1986-11-17,8.375,8.4375,8.25,8.375,734400.0 1986-11-18,8.25,8.4375,8.1875,8.4375,605600.0 1986-11-19,8.3125,8.375,8.1875,8.3125,495600.0 1986-11-20,8.5,8.5,8.3125,8.3125,828400.0 1986-11-21,8.9375,9.0,8.5,8.5625,666800.0 1986-11-24,9.125,9.25,8.8125,8.8125,715600.0 1986-11-25,9.0,9.125,8.9375,9.0,424000.0 1986-11-26,9.0625,9.0625,8.9375,8.9375,171600.0 1986-11-28,9.0,9.0625,8.875,9.0625,236000.0 1986-12-01,8.875,9.0625,8.8125,9.0,596000.0 1986-12-02,8.9375,8.96875,8.84375,8.9375,845600.0 1986-12-03,9.0625,9.0625,8.875,8.875,1016800.0 1986-12-04,8.9375,9.1875,8.8125,9.0,643200.0 1986-12-05,8.5625,8.9375,8.5,8.875,636400.0 1986-12-08,8.5,8.625,8.3125,8.5,712000.0 1986-12-09,8.4375,8.5625,8.4375,8.4375,302400.0 1986-12-10,8.375,8.5,8.3125,8.5,341200.0 1986-12-11,8.0625,8.4375,7.9375,8.4375,1172000.0 1986-12-12,8.0625,8.1875,8.0625,8.1875,332000.0 1986-12-15,8.625,8.625,8.0,8.0625,768400.0 1986-12-16,8.6875,8.6875,8.5625,8.5625,770000.0 1986-12-17,8.5,8.75,8.5,8.6875,345200.0 1986-12-18,8.4375,8.625,8.3125,8.5,349200.0 1986-12-19,8.375,8.5,8.375,8.4375,883600.0 1986-12-22,8.5,8.625,8.375,8.4375,371600.0 1986-12-23,8.375,8.625,8.3125,8.5625,282800.0 1986-12-24,8.3125,8.375,8.3125,8.375,189200.0 1986-12-26,8.375,8.375,8.25,8.3125,180000.0 1986-12-29,8.375,8.375,8.125,8.3125,462000.0 1986-12-30,8.1875,8.375,8.125,8.3125,485200.0 1986-12-31,8.1875,8.375,8.1875,8.28125,378400.0 1987-01-02,8.34375,8.375,8.125,8.1875,363600.0 1987-01-05,9.125,9.1875,8.375,8.375,1222000.0 1987-01-06,8.875,9.125,8.8125,9.125,1120000.0 1987-01-07,9.375,9.375,9.0,9.0,976800.0 1987-01-08,9.6875,9.75,9.3125,9.375,1178800.0 1987-01-09,9.75,9.875,9.625,9.6875,659600.0 1987-01-12,9.4375,9.75,9.4375,9.6875,1713600.0 1987-01-13,9.4375,9.4375,9.1875,9.4375,1000000.0 1987-01-14,9.375,9.5,9.25,9.4375,1237600.0 1987-01-15,9.0625,9.375,8.9375,9.3125,2141600.0 1987-01-16,8.875,9.0625,8.8125,9.0625,722400.0 1987-01-19,9.125,9.1875,8.875,8.875,1030000.0 1987-01-20,9.3125,9.375,9.125,9.1875,895200.0 1987-01-21,9.125,9.25,9.0,9.1875,923200.0 1987-01-22,9.375,9.375,9.125,9.1875,372800.0 1987-01-23,9.4375,9.875,9.25,9.375,1741600.0 1987-01-26,9.25,9.5,9.1875,9.5,456800.0 1987-01-27,9.6875,9.6875,9.25,9.25,666400.0 1987-01-28,9.9375,9.9375,9.5625,9.6875,937200.0 1987-01-29,9.6875,10.0625,9.625,10.0,712000.0 1987-01-30,9.71875,9.75,9.4375,9.75,445200.0 1987-02-02,9.6875,9.8125,9.625,9.75,483600.0 1987-02-03,9.4375,9.6875,9.4375,9.6875,739200.0 1987-02-04,9.75,9.8125,9.4375,9.5,1103600.0 1987-02-05,10.1875,10.1875,9.6875,9.75,904000.0 1987-02-06,9.8125,10.25,9.8125,10.125,1008800.0 1987-02-09,9.5625,9.875,9.5,9.875,663200.0 1987-02-10,9.5625,9.6875,9.5,9.6875,423600.0 1987-02-11,9.8125,9.9375,9.625,9.625,394000.0 1987-02-12,10.125,10.625,9.8125,9.875,1348800.0 1987-02-13,10.25,10.3125,9.875,10.125,1257600.0 1987-02-17,10.5625,10.625,10.25,10.3125,1275200.0 1987-02-18,10.625,10.9375,10.5,10.625,1346000.0 1987-02-19,10.875,10.875,10.625,10.625,432800.0 1987-02-20,10.8125,10.9375,10.75,10.75,350000.0 1987-02-23,10.71875,10.875,10.6875,10.8125,479200.0 1987-02-24,10.75,10.75,10.625,10.6875,934800.0 1987-02-25,10.96875,11.0,10.6875,10.75,831600.0 1987-02-26,11.1875,11.3125,11.0,11.0,720000.0 1987-02-27,11.0625,11.1875,10.9375,11.09375,314000.0 1987-03-02,10.875,11.0625,10.75,11.0625,560400.0 1987-03-03,10.8125,10.875,10.6875,10.8125,411200.0 1987-03-04,11.09375,11.125,10.6875,10.6875,508000.0 1987-03-05,11.1875,11.3125,11.0625,11.125,684400.0 1987-03-06,11.1875,11.4375,11.125,11.1875,741200.0 1987-03-09,11.125,11.25,11.03125,11.1875,481600.0 1987-03-10,11.25,11.3125,11.125,11.125,206000.0 1987-03-11,11.4375,11.5,11.25,11.25,837600.0 1987-03-12,11.375,11.4375,11.25,11.4375,597600.0 1987-03-13,12.125,12.625,11.375,11.375,3545200.0 1987-03-16,12.1875,12.25,12.125,12.1875,504000.0 1987-03-17,12.375,12.625,12.1875,12.25,1909600.0 1987-03-18,12.375,12.5625,12.375,12.375,1048000.0 1987-03-19,12.375,12.4375,12.25,12.375,594800.0 1987-03-20,12.5,12.625,12.25,12.4375,1144000.0 1987-03-23,12.4375,12.5625,12.4375,12.5,636800.0 1987-03-24,12.4375,12.5,12.375,12.4375,490400.0 1987-03-25,12.4375,12.5,12.375,12.5,939600.0 1987-03-26,12.75,12.9375,12.4375,12.5,2110800.0 1987-03-27,12.75,12.9375,12.75,12.875,810400.0 1987-03-30,11.75,12.75,11.4375,12.75,1305600.0 1987-03-31,12.0,12.125,11.625,11.6875,876400.0 1987-04-01,11.875,11.9375,11.75,11.75,830000.0 1987-04-02,11.875,12.1875,11.8125,12.0,566400.0 1987-04-03,12.0625,12.0625,11.8125,11.9375,264800.0 1987-04-06,12.25,12.25,12.0625,12.0625,297600.0 1987-04-07,11.875,12.375,11.875,12.25,304000.0 1987-04-08,12.0,12.0625,11.875,11.875,507200.0 1987-04-09,12.0,12.0625,11.875,12.0,310400.0 1987-04-10,11.875,11.9375,11.875,11.9375,442400.0 1987-04-13,11.5,11.875,11.5,11.8125,524000.0 1987-04-14,10.625,11.5,10.5625,11.5,1610000.0 1987-04-15,10.8125,10.9375,10.5625,10.875,730400.0 1987-04-16,10.875,11.0,10.75,10.8125,970800.0 1987-04-20,10.875,11.0,10.75,10.875,482800.0 1987-04-21,10.875,10.875,10.625,10.8125,798800.0 1987-04-22,10.75,11.0625,10.75,10.875,466800.0 1987-04-23,10.6875,10.8125,10.5625,10.8125,288400.0 1987-04-24,10.1875,10.6875,10.125,10.625,686000.0 1987-04-27,9.9375,10.1875,9.75,10.1875,927200.0 1987-04-28,10.0625,10.1875,10.0,10.125,978800.0 1987-04-29,9.625,10.125,9.625,10.0625,1031200.0 1987-04-30,10.625,10.8125,9.5,9.6875,1474800.0 1987-05-01,10.5625,10.625,10.5,10.625,763600.0 1987-05-04,10.4375,10.5625,10.3125,10.5625,791600.0 1987-05-05,10.375,10.4375,10.25,10.4375,403600.0 1987-05-06,10.4375,10.5,10.25,10.3125,1174800.0 1987-05-07,10.4375,10.5625,10.3125,10.5,630400.0 1987-05-08,10.6875,10.75,10.4375,10.5,518800.0 1987-05-11,10.625,11.1875,10.625,10.75,783600.0 1987-05-12,10.75,10.75,10.5,10.6875,351200.0 1987-05-13,11.0,11.0625,10.6875,10.75,519200.0 1987-05-14,10.875,11.1875,10.875,11.0625,436400.0 1987-05-15,11.0,11.25,10.875,10.9375,1227600.0 1987-05-18,11.0625,11.0625,10.875,11.0625,665200.0 1987-05-19,10.8125,11.0625,10.8125,10.9375,691200.0 1987-05-20,10.75,10.9375,10.6875,10.9375,1437200.0 1987-05-21,10.9375,11.0625,10.9375,10.9375,426800.0 1987-05-22,10.8125,11.0,10.6875,11.0,463600.0 1987-05-26,10.8125,10.8125,10.625,10.75,851200.0 1987-05-27,10.9375,11.0625,10.75,10.8125,642800.0 1987-05-28,11.0,11.0,10.8125,10.9375,269600.0 1987-05-29,10.8125,11.0,10.75,10.875,454000.0 1987-06-01,10.625,10.8125,10.625,10.8125,270000.0 1987-06-02,10.375,10.875,10.375,10.625,1157200.0 1987-06-03,10.5625,10.6875,10.5,10.5,454400.0 1987-06-04,10.625,10.6875,10.5,10.5625,339600.0 1987-06-05,10.875,11.0,10.625,10.625,298800.0 1987-06-08,10.84375,10.9375,10.75,10.875,102000.0 1987-06-09,11.0625,11.1875,10.875,10.9375,553200.0 1987-06-10,11.625,11.875,11.0625,11.1875,1327600.0 1987-06-11,11.6875,11.6875,11.5625,11.6875,438000.0 1987-06-12,12.0,12.0625,11.5625,11.6875,802000.0 1987-06-15,11.59375,12.0625,11.5,12.0,1014000.0 1987-06-16,11.75,11.8125,11.5625,11.625,950400.0 1987-06-17,11.75,11.8125,11.625,11.6875,305200.0 1987-06-18,11.875,12.25,11.5,11.625,716400.0 1987-06-19,11.625,12.0625,11.5625,11.9375,1115200.0 1987-06-22,11.84375,11.9375,11.625,11.75,1788800.0 1987-06-23,11.71875,11.875,11.5625,11.8125,522000.0 1987-06-24,11.59375,11.8125,11.5625,11.75,341200.0 1987-06-25,11.5,11.6875,11.5,11.625,141200.0 1987-06-26,11.4375,11.5,11.125,11.5,665600.0 1987-06-29,11.4375,11.5625,11.375,11.5,174000.0 1987-06-30,11.21875,11.5,11.125,11.375,658800.0 1987-07-01,11.25,11.25,11.125,11.21875,284000.0 1987-07-02,11.5,11.5,11.1875,11.25,1198000.0 1987-07-06,11.375,11.5,11.375,11.375,557200.0 1987-07-07,11.875,11.9375,11.375,11.375,1249200.0 1987-07-08,11.6875,11.9375,11.6875,11.8125,974800.0 1987-07-09,11.65625,11.75,11.625,11.75,676000.0 1987-07-10,11.8125,11.8125,11.625,11.6875,1556400.0 1987-07-13,12.125,12.25,11.6875,11.6875,1487200.0 1987-07-14,12.25,12.3125,12.125,12.125,2787200.0 1987-07-15,12.0,12.3125,11.875,12.25,836400.0 1987-07-16,11.9375,12.0,11.625,11.9375,608800.0 1987-07-17,11.75,12.0,11.75,12.0,574000.0 1987-07-20,11.6875,11.8125,11.625,11.75,333200.0 1987-07-21,11.6875,11.9375,11.5625,11.6875,506400.0 1987-07-22,11.625,11.75,11.625,11.625,419600.0 1987-07-23,11.40625,11.6875,11.3125,11.6875,607200.0 1987-07-24,11.5625,11.5625,11.375,11.5,157600.0 1987-07-27,11.3125,11.5625,11.3125,11.5,364000.0 1987-07-28,11.375,11.5,11.375,11.4375,281200.0 1987-07-29,11.5625,11.625,11.375,11.375,695200.0 1987-07-30,11.9375,11.9375,11.625,11.75,636400.0 1987-07-31,11.9375,11.9375,11.8125,11.875,402000.0 1987-08-03,12.0625,12.1875,11.6875,11.875,455200.0 1987-08-04,12.0625,12.0625,11.875,11.9375,434400.0 1987-08-05,12.0625,12.1875,11.9375,12.0,400800.0 1987-08-06,12.125,12.1875,12.0,12.0625,300800.0 1987-08-07,12.3125,12.46875,12.125,12.1875,726800.0 1987-08-10,12.5,12.625,12.3125,12.3125,2041600.0 1987-08-11,12.875,13.0,12.5,12.5,2023600.0 1987-08-12,12.875,13.125,12.75,12.875,939600.0 1987-08-13,12.6875,12.9375,12.6875,12.875,1182000.0 1987-08-14,12.6875,12.75,12.5625,12.6875,324400.0 1987-08-17,12.5625,12.75,12.25,12.625,548000.0 1987-08-18,12.25,12.5625,12.0625,12.5625,503200.0 1987-08-19,12.1875,12.25,12.125,12.25,449200.0 1987-08-20,12.5625,12.6875,12.125,12.25,536800.0 1987-08-21,12.875,12.875,12.625,12.6875,403600.0 1987-08-24,12.6875,12.875,12.6875,12.75,344000.0 1987-08-25,12.75,12.8125,12.6875,12.6875,244400.0 1987-08-26,12.75,12.875,12.6875,12.6875,475200.0 1987-08-27,12.75,12.8125,12.625,12.75,652800.0 1987-08-28,12.5,12.75,12.375,12.75,486400.0 1987-08-31,12.5,12.5625,12.375,12.4375,378400.0 1987-09-01,12.1875,12.5,12.125,12.4375,633600.0 1987-09-02,12.1875,12.25,12.0,12.1875,476800.0 1987-09-03,12.0625,12.375,11.90625,12.1875,445200.0 1987-09-04,11.9375,12.125,11.9375,12.125,405600.0 1987-09-08,11.4375,12.0625,11.25,11.9375,1049200.0 1987-09-09,11.28125,11.5,11.1875,11.4375,1743600.0 1987-09-10,11.625,11.625,11.34375,11.40625,691200.0 1987-09-11,11.625,11.6875,11.5625,11.625,207600.0 1987-09-14,11.625,11.75,11.625,11.6875,589200.0 1987-09-15,11.34375,11.75,11.34375,11.75,787600.0 1987-09-16,11.0,11.375,10.875,11.375,736800.0 1987-09-17,10.875,11.0625,10.625,11.0,932000.0 1987-09-18,11.3125,11.3125,10.75,10.8125,531200.0 1987-09-21,10.9375,11.6875,10.9375,11.3125,1220800.0 1987-09-22,11.5,11.5,10.5625,10.75,1428400.0 1987-09-23,11.5625,11.6875,11.4375,11.5,1136400.0 1987-09-24,11.4375,11.5625,11.4375,11.4375,267600.0 1987-09-25,11.8125,11.8125,11.4375,11.5,391200.0 1987-09-28,11.875,12.125,11.75,11.875,432400.0 1987-09-29,11.75,11.9375,11.6875,11.9375,264400.0 1987-09-30,11.5625,11.6875,11.4375,11.6875,539200.0 1987-10-01,11.8125,11.8125,11.5,11.5625,1227200.0 1987-10-02,11.75,11.8125,11.6875,11.6875,56800.0 1987-10-05,11.6875,11.75,11.625,11.6875,217600.0 1987-10-06,11.1875,11.6875,11.1875,11.625,829600.0 1987-10-07,10.9375,11.1875,10.78125,11.0625,576800.0 1987-10-08,10.8125,11.0625,10.59375,11.0625,429600.0 1987-10-09,10.1875,10.8125,10.09375,10.6875,3379600.0 1987-10-12,9.8125,10.125,9.625,10.125,1616400.0 1987-10-13,9.75,10.0,9.625,9.875,2360400.0 1987-10-14,9.6875,9.75,9.125,9.75,2875600.0 1987-10-15,9.375,9.8125,9.3125,9.6875,1123200.0 1987-10-16,9.125,9.5,9.0,9.375,1344800.0 1987-10-19,8.0,9.0,7.9375,9.0,1888800.0 1987-10-20,7.4375,8.25,7.25,8.0625,2169600.0 1987-10-21,8.1875,8.25,7.375,7.4375,3149200.0 1987-10-22,7.875,8.1875,7.6875,8.0625,1898400.0 1987-10-23,7.5625,7.8125,7.4375,7.8125,2797200.0 1987-10-26,6.875,7.5625,6.8125,7.5625,1159600.0 1987-10-27,7.0625,7.3125,6.8125,7.0,2040400.0 1987-10-28,6.9375,7.0625,6.6875,6.90625,2135600.0 1987-10-29,7.4375,7.5,7.0625,7.125,2072000.0 1987-10-30,7.75,7.875,7.375,7.375,980400.0 1987-11-02,8.0,8.0625,7.625,7.75,960400.0 1987-11-03,7.6875,8.0,7.5,7.9375,468400.0 1987-11-04,7.75,7.8125,7.5,7.6875,1114800.0 1987-11-05,7.6875,7.90625,7.5625,7.625,1002400.0 1987-11-06,7.5625,7.75,7.5625,7.75,1094800.0 1987-11-09,7.6875,7.6875,7.125,7.4375,1442800.0 1987-11-10,7.4375,7.625,7.3125,7.5,510800.0 1987-11-11,7.5625,7.5625,7.375,7.4375,510000.0 1987-11-12,7.3125,7.75,7.3125,7.5625,563200.0 1987-11-13,7.25,7.4375,7.125,7.3125,951200.0 1987-11-16,7.1875,7.375,7.125,7.3125,815200.0 1987-11-17,7.0625,7.1875,7.0,7.1875,350400.0 1987-11-18,6.9375,7.1875,6.8125,7.125,1465600.0 1987-11-19,6.75,7.0,6.6875,6.9375,2077600.0 1987-11-20,6.8125,6.875,6.5,6.6875,1171200.0 1987-11-23,7.0625,7.125,6.75,6.8125,1280400.0 1987-11-24,7.3125,7.5,7.0625,7.125,1074000.0 1987-11-25,7.25,7.3125,7.125,7.3125,408800.0 1987-11-27,7.0,7.25,7.0,7.125,267600.0 1987-11-30,6.75,7.0,6.4375,7.0,901200.0 1987-12-01,6.625,6.875,6.5,6.75,778000.0 1987-12-02,6.5625,6.75,6.53125,6.75,853600.0 1987-12-03,6.0625,6.625,6.0,6.5625,2047200.0 1987-12-04,6.03125,6.125,5.875,6.0,2125200.0 1987-12-07,6.125,6.1875,5.9375,6.0625,1709600.0 1987-12-08,6.75,6.8125,6.125,6.1875,783600.0 1987-12-09,7.03125,7.0625,6.6875,6.6875,819600.0 1987-12-10,7.0,7.25,6.6875,7.0,1622800.0 1987-12-11,7.0,7.125,6.875,6.96875,678000.0 1987-12-14,7.0,7.125,6.9375,6.9375,485600.0 1987-12-15,6.96875,7.09375,6.9375,7.0625,830000.0 1987-12-16,7.5,7.5,6.8125,6.9375,1090800.0 1987-12-17,7.375,7.625,7.375,7.5,572800.0 1987-12-18,8.0625,8.125,7.3125,7.3125,1738400.0 1987-12-21,8.1875,8.25,7.9375,8.0,1043200.0 1987-12-22,7.875,8.28125,7.8125,8.1875,864800.0 1987-12-23,8.15625,8.3125,7.8125,7.875,754800.0 1987-12-24,8.125,8.25,8.125,8.125,136000.0 1987-12-28,7.75,8.1875,7.75,8.125,765200.0 1987-12-29,7.75,7.875,7.75,7.8125,633200.0 1987-12-30,8.1875,8.25,7.875,8.0,1693600.0 1987-12-31,8.1875,8.25,8.0,8.1875,376800.0 1988-01-04,8.375,8.5625,8.125,8.125,1062000.0 1988-01-05,8.8125,9.0,8.5,8.5625,2014800.0 1988-01-06,8.75,8.8125,8.6875,8.75,1394000.0 1988-01-07,8.6875,8.75,8.5625,8.75,458800.0 1988-01-08,7.9375,8.75,7.90625,8.6875,730400.0 1988-01-11,8.3125,8.375,7.75,7.8125,963600.0 1988-01-12,8.0625,8.375,7.8125,8.3125,607200.0 1988-01-13,8.125,8.25,7.875,8.125,508000.0 1988-01-14,8.0,8.3125,8.0,8.1875,258400.0 1988-01-15,8.375,8.5,8.1875,8.25,706000.0 1988-01-18,8.6875,8.75,8.375,8.5,683600.0 1988-01-19,8.625,8.875,8.5625,8.625,753600.0 1988-01-20,8.4375,8.6875,8.3125,8.6875,1011600.0 1988-01-21,8.375,8.5,8.3125,8.4375,303200.0 1988-01-22,8.3125,8.4375,8.1875,8.375,354800.0 1988-01-25,8.3125,8.5,8.1875,8.3125,366800.0 1988-01-26,8.46875,8.46875,8.25,8.3125,350800.0 1988-01-27,8.625,8.625,8.375,8.375,154400.0 1988-01-28,8.71875,8.75,8.625,8.6875,299200.0 1988-01-29,8.90625,8.90625,8.65625,8.75,760000.0 1988-02-01,9.0,9.0625,8.75,8.9375,664000.0 1988-02-02,9.0,9.03125,8.9375,8.9375,554800.0 1988-02-03,8.9375,9.0625,8.875,9.0,929600.0 1988-02-04,9.0625,9.125,8.875,8.875,969200.0 1988-02-05,9.25,9.3125,9.125,9.125,1072400.0 1988-02-08,9.15625,9.25,9.125,9.25,482800.0 1988-02-09,9.125,9.25,9.0625,9.1875,802000.0 1988-02-10,9.25,9.375,9.125,9.1875,1297200.0 1988-02-11,9.5625,9.6875,9.3125,9.3125,1812000.0 1988-02-12,9.6875,9.6875,9.5,9.5,587200.0 1988-02-16,9.875,9.875,9.5625,9.625,638800.0 1988-02-17,10.0,10.125,9.8125,9.8125,2141600.0 1988-02-18,9.8125,10.0625,9.6875,9.9375,1182400.0 1988-02-19,9.9375,9.9375,9.5625,9.75,977200.0 1988-02-22,10.0,10.0,9.875,9.9375,856000.0 1988-02-23,9.9375,10.0,9.75,10.0,858400.0 1988-02-24,10.0,10.125,9.8125,9.8125,1168400.0 1988-02-25,9.9375,10.125,9.875,9.9375,1423200.0 1988-02-26,9.90625,10.0,9.875,9.9375,723600.0 1988-02-29,10.0,10.0,9.875,9.9375,684400.0 1988-03-01,9.78125,10.0,9.78125,10.0,948800.0 1988-03-02,9.8125,9.875,9.8125,9.875,545200.0 1988-03-03,9.875,9.875,9.78125,9.8125,1142000.0 1988-03-04,9.625,9.8125,9.4375,9.8125,730400.0 1988-03-07,9.375,9.5625,9.25,9.5625,776400.0 1988-03-08,9.5,9.5,9.25,9.375,577200.0 1988-03-09,9.5625,9.625,9.4375,9.5,667600.0 1988-03-10,9.59375,9.75,9.5,9.625,1422400.0 1988-03-11,9.5,9.6875,9.4375,9.5625,493200.0 1988-03-14,9.5,9.6875,9.5,9.5,522400.0 1988-03-15,9.5625,9.5625,9.5,9.5,364800.0 1988-03-16,9.65625,9.6875,9.5,9.5625,860000.0 1988-03-17,9.71875,9.875,9.625,9.6875,505200.0 1988-03-18,9.8125,9.875,9.625,9.8125,978400.0 1988-03-21,9.6875,9.8125,9.5625,9.8125,438000.0 1988-03-22,9.625,9.75,9.5,9.6875,821600.0 1988-03-23,9.625,9.6875,9.5625,9.5625,907200.0 1988-03-24,9.28125,9.625,9.25,9.625,724400.0 1988-03-25,9.25,9.4375,9.1875,9.3125,916400.0 1988-03-28,9.1875,9.1875,9.0,9.125,605600.0 1988-03-29,9.4375,9.59375,9.1875,9.1875,1316000.0 1988-03-30,9.4375,9.5625,9.375,9.5,1020400.0 1988-03-31,9.375,9.5,9.3125,9.375,700800.0 1988-04-04,9.0625,9.3125,9.0625,9.25,897200.0 1988-04-05,9.125,9.25,9.0,9.125,816800.0 1988-04-06,9.15625,9.1875,9.0625,9.125,1465600.0 1988-04-07,9.3125,9.375,9.125,9.1875,569200.0 1988-04-08,9.34375,9.375,9.25,9.25,361200.0 1988-04-11,9.4375,9.5625,9.375,9.375,1106000.0 1988-04-12,9.4375,9.5625,9.3125,9.375,654000.0 1988-04-13,9.4375,9.46875,9.3125,9.4375,743600.0 1988-04-14,9.1875,9.3125,9.125,9.25,934800.0 1988-04-15,9.0,9.1875,8.9375,9.1875,837200.0 1988-04-18,9.0625,9.125,8.9375,9.0,406400.0 1988-04-19,9.1875,9.375,9.0625,9.0625,271200.0 1988-04-20,9.1875,9.25,9.125,9.1875,571600.0 1988-04-21,9.1875,9.375,9.1875,9.1875,636400.0 1988-04-22,9.34375,9.375,9.25,9.3125,187200.0 1988-04-25,9.46875,9.5,9.375,9.375,106800.0 1988-04-26,9.6875,9.6875,9.4375,9.46875,507600.0 1988-04-27,9.6875,9.75,9.625,9.625,495200.0 1988-04-28,9.6875,9.75,9.625,9.75,267600.0 1988-04-29,9.5,9.6875,9.5,9.6875,448000.0 1988-05-02,9.5,9.5625,9.5,9.5625,231200.0 1988-05-03,9.5625,9.625,9.5,9.5,493200.0 1988-05-04,9.625,9.8125,9.5625,9.5625,734000.0 1988-05-05,9.5625,9.6875,9.5625,9.625,551600.0 1988-05-06,9.5625,9.625,9.5625,9.5625,518000.0 1988-05-09,9.5,9.625,9.4375,9.5,647200.0 1988-05-10,9.625,9.625,9.5,9.5625,367200.0 1988-05-11,9.4375,9.5625,9.3125,9.53125,548000.0 1988-05-12,9.5,9.5,9.375,9.375,545200.0 1988-05-13,9.5,9.5,9.4375,9.5,172400.0 1988-05-16,9.4375,9.5,9.3125,9.4375,489200.0 1988-05-17,9.25,9.5,9.25,9.4375,972000.0 1988-05-18,9.03125,9.3125,9.0,9.25,542800.0 1988-05-19,9.03125,9.0625,8.875,9.0625,1054000.0 1988-05-20,9.0,9.125,8.875,9.0625,360800.0 1988-05-23,8.9375,9.0625,8.875,8.9375,1054400.0 1988-05-24,9.125,9.125,8.9375,9.0,430800.0 1988-05-25,9.0,9.125,9.0,9.0625,245200.0 1988-05-26,9.15625,9.21875,9.0,9.0,602400.0 1988-05-27,9.0,9.1875,9.0,9.125,222400.0 1988-05-31,9.0625,9.125,9.0,9.0625,994800.0 1988-06-01,9.5,9.625,9.0625,9.1875,1298400.0 1988-06-02,9.5625,9.875,9.4375,9.5,805200.0 1988-06-03,9.5625,9.6875,9.5625,9.625,845200.0 1988-06-06,9.3125,9.625,9.25,9.625,482800.0 1988-06-07,9.125,9.375,9.125,9.3125,521200.0 1988-06-08,9.375,9.375,9.1875,9.25,382400.0 1988-06-09,9.6875,9.8125,9.3125,9.3125,1342400.0 1988-06-10,9.9375,9.9375,9.625,9.75,717200.0 1988-06-13,9.9375,10.0,9.875,9.9375,426000.0 1988-06-14,9.8125,10.0625,9.8125,9.875,746000.0 1988-06-15,9.75,9.84375,9.625,9.8125,1202800.0 1988-06-16,9.75,9.875,9.6875,9.6875,454800.0 1988-06-17,9.9375,9.9375,9.75,9.8125,662800.0 1988-06-20,9.9375,10.0,9.8125,9.875,254000.0 1988-06-21,9.875,9.9375,9.8125,9.875,828000.0 1988-06-22,9.9375,10.0,9.8125,9.9375,980400.0 1988-06-23,9.875,9.9375,9.78125,9.875,158800.0 1988-06-24,9.71875,9.875,9.6875,9.8125,899600.0 1988-06-27,9.375,9.75,9.375,9.6875,591600.0 1988-06-28,9.625,9.625,9.25,9.375,316400.0 1988-06-29,9.5,9.6875,9.4375,9.625,347200.0 1988-06-30,9.5625,9.625,9.5,9.5,628800.0 1988-07-01,9.4375,9.5625,9.375,9.5,355200.0 1988-07-05,9.5,9.5,9.25,9.375,441600.0 1988-07-06,9.375,9.5625,9.3125,9.5,632800.0 1988-07-07,9.125,9.4375,9.0625,9.3125,1738000.0 1988-07-08,9.0625,9.1875,9.0625,9.125,350000.0 1988-07-11,9.125,9.1875,9.0625,9.0625,445600.0 1988-07-12,9.0625,9.1875,9.0,9.1875,446400.0 1988-07-13,9.1875,9.1875,9.0625,9.1875,275600.0 1988-07-14,9.0,9.1875,9.0,9.1875,1079600.0 1988-07-15,8.9375,9.0625,8.9375,9.0625,440000.0 1988-07-18,8.84375,9.0,8.8125,8.9375,983600.0 1988-07-19,8.65625,8.875,8.625,8.875,334000.0 1988-07-20,8.8125,8.8125,8.625,8.75,1479600.0 1988-07-21,8.8125,8.8125,8.6875,8.75,725600.0 1988-07-22,8.625,8.75,8.5625,8.6875,1145600.0 1988-07-25,8.75,8.75,8.5625,8.6875,750800.0 1988-07-26,8.6875,8.8125,8.6875,8.6875,1224400.0 1988-07-27,8.375,8.75,8.375,8.6875,1560800.0 1988-07-28,8.5625,8.625,8.375,8.375,1185600.0 1988-07-29,8.8125,8.8125,8.625,8.625,1997200.0 1988-08-01,8.8125,8.875,8.75,8.8125,370400.0 1988-08-02,8.71875,8.8125,8.625,8.8125,220400.0 1988-08-03,8.9375,8.9375,8.6875,8.75,881600.0 1988-08-04,9.0625,9.1875,8.875,8.9375,1024400.0 1988-08-05,9.0625,9.125,9.0,9.0625,291200.0 1988-08-08,9.0625,9.1875,8.9375,9.0625,560800.0 1988-08-09,8.96875,9.1875,8.9375,9.0625,984000.0 1988-08-10,8.875,9.0,8.84375,9.0,737600.0 1988-08-11,8.6875,8.9375,8.6875,8.875,454800.0 1988-08-12,8.6875,8.8125,8.625,8.75,476800.0 1988-08-15,8.5,8.75,8.46875,8.6875,575600.0 1988-08-16,8.8125,8.875,8.4375,8.5,752000.0 1988-08-17,8.9375,9.0625,8.8125,8.8125,398000.0 1988-08-18,9.15625,9.25,8.9375,9.0625,329200.0 1988-08-19,9.09375,9.21875,9.0625,9.125,136000.0 1988-08-22,8.875,9.125,8.875,9.0625,636000.0 1988-08-23,8.9375,9.0,8.875,8.9375,484400.0 1988-08-24,9.15625,9.1875,8.9375,8.9375,347200.0 1988-08-25,9.0,9.125,8.9375,9.0625,217200.0 1988-08-26,9.125,9.125,9.0,9.0,174800.0 1988-08-29,9.25,9.3125,9.0625,9.125,415600.0 1988-08-30,9.1875,9.28125,9.1875,9.21875,269200.0 1988-08-31,9.21875,9.3125,9.1875,9.3125,408400.0 1988-09-01,9.0,9.25,8.90625,9.1875,363600.0 1988-09-02,9.125,9.1875,9.0,9.125,710800.0 1988-09-06,9.1875,9.1875,9.0625,9.1875,126800.0 1988-09-07,9.3125,9.375,9.125,9.125,612000.0 1988-09-08,9.5,9.5,9.25,9.25,708400.0 1988-09-09,9.6875,9.75,9.4375,9.5,1598000.0 1988-09-12,9.5,9.75,9.4375,9.6875,525600.0 1988-09-13,9.5,9.5,9.375,9.375,620000.0 1988-09-14,9.4375,9.5,9.375,9.4375,1198800.0 1988-09-15,9.375,9.5,9.375,9.5,673200.0 1988-09-16,9.5,9.5625,9.34375,9.4375,859200.0 1988-09-19,9.5625,9.625,9.4375,9.5625,306000.0 1988-09-20,9.625,9.625,9.5,9.5625,646000.0 1988-09-21,9.8125,9.8125,9.5625,9.625,997600.0 1988-09-22,9.625,9.8125,9.625,9.75,643600.0 1988-09-23,9.5625,9.6875,9.5625,9.6875,360000.0 1988-09-26,9.625,9.65625,9.5625,9.5625,237600.0 1988-09-27,9.625,9.71875,9.5625,9.5625,372800.0 1988-09-28,9.53125,9.625,9.4375,9.5625,470400.0 1988-09-29,9.5625,9.625,9.4375,9.5,356000.0 1988-09-30,9.6875,9.6875,9.5,9.5,1102800.0 1988-10-03,9.5625,9.6875,9.5,9.625,676400.0 1988-10-04,9.59375,9.625,9.5625,9.5625,438800.0 1988-10-05,9.6875,9.8125,9.5625,9.5625,1163600.0 1988-10-06,9.875,9.875,9.6875,9.75,1264000.0 1988-10-07,10.03125,10.0625,9.8125,9.8125,1537600.0 1988-10-10,10.0,10.0625,9.875,10.0,404000.0 1988-10-11,9.8125,10.125,9.75,10.0,552400.0 1988-10-12,9.625,9.8125,9.5625,9.8125,1670400.0 1988-10-13,9.8125,9.8125,9.625,9.6875,574400.0 1988-10-14,9.9375,10.0625,9.8125,9.875,1806800.0 1988-10-17,10.03125,10.0625,9.9375,10.0,1332000.0 1988-10-18,10.0,10.125,9.875,10.03125,507600.0 1988-10-19,10.0625,10.3125,10.0,10.0,2214000.0 1988-10-20,10.375,10.5,10.1875,10.1875,1706400.0 1988-10-21,10.4375,10.5,10.25,10.375,631600.0 1988-10-24,10.3125,10.5625,10.3125,10.4375,932000.0 1988-10-25,10.0625,10.375,10.0625,10.3125,323200.0 1988-10-26,10.1875,10.1875,10.0625,10.125,420400.0 1988-10-27,10.0625,10.1875,10.0,10.1875,399600.0 1988-10-28,10.125,10.3125,10.0625,10.1875,736800.0 1988-10-31,10.0,10.125,9.875,10.125,530800.0 1988-11-01,9.8125,10.0,9.75,9.9375,1245200.0 1988-11-02,9.8125,9.875,9.625,9.75,547200.0 1988-11-03,9.9375,10.0625,9.8125,9.8125,787200.0 1988-11-04,9.9375,10.0625,9.875,9.875,674400.0 1988-11-07,9.875,9.9375,9.75,9.875,297200.0 1988-11-08,10.0,10.0625,9.875,9.875,243200.0 1988-11-09,9.875,10.0,9.75,9.9375,353600.0 1988-11-10,9.90625,10.0,9.8125,9.8125,322800.0 1988-11-11,9.5625,9.875,9.5625,9.875,391200.0 1988-11-14,9.5,9.625,9.4375,9.625,672800.0 1988-11-15,9.625,9.625,9.5,9.5,258000.0 1988-11-16,9.25,9.625,9.25,9.5625,774400.0 1988-11-17,9.3125,9.4375,9.25,9.3125,275600.0 1988-11-18,9.40625,9.4375,9.3125,9.4375,442000.0 1988-11-21,9.25,9.4375,9.125,9.4375,726000.0 1988-11-22,9.25,9.3125,9.1875,9.1875,502400.0 1988-11-23,9.5625,9.5625,9.25,9.3125,431200.0 1988-11-25,9.34375,9.4375,9.25,9.375,136000.0 1988-11-28,9.5,9.53125,9.25,9.25,368400.0 1988-11-29,9.75,9.8125,9.5,9.5625,568000.0 1988-11-30,9.8125,9.9375,9.75,9.8125,382000.0 1988-12-01,9.78125,9.875,9.75,9.8125,399600.0 1988-12-02,9.8125,9.875,9.625,9.75,536800.0 1988-12-05,9.875,10.0,9.8125,9.875,359200.0 1988-12-06,9.90625,9.9375,9.8125,9.875,380800.0 1988-12-07,9.9375,10.0,9.875,9.9375,764800.0 1988-12-08,9.96875,10.125,9.9375,9.9375,510800.0 1988-12-09,9.875,10.0,9.84375,9.9375,974000.0 1988-12-12,9.6875,10.0,9.6875,9.875,635200.0 1988-12-13,9.8125,9.9375,9.625,9.6875,587600.0 1988-12-14,9.9375,10.0,9.875,9.875,304000.0 1988-12-15,10.03125,10.125,9.9375,9.9375,1519200.0 1988-12-16,10.0625,10.0625,9.9375,10.0625,972400.0 1988-12-19,10.0,10.0625,9.9375,10.0625,465200.0 1988-12-20,9.75,10.1875,9.6875,10.0,1414800.0 1988-12-21,9.5625,9.8125,9.5625,9.6875,984800.0 1988-12-22,9.71875,9.75,9.5625,9.6875,1215200.0 1988-12-23,9.625,9.75,9.625,9.6875,237200.0 1988-12-27,9.5625,9.75,9.5625,9.75,701600.0 1988-12-28,9.5,9.625,9.375,9.5625,286800.0 1988-12-29,9.625,9.625,9.4375,9.5,353200.0 1988-12-30,9.375,9.625,9.375,9.625,272400.0 1989-01-03,9.25,9.4375,9.125,9.375,625200.0 1989-01-04,9.4375,9.4375,9.25,9.25,291200.0 1989-01-05,9.625,9.6875,9.5625,9.5625,1929600.0 1989-01-06,9.65625,9.8125,9.625,9.625,1464000.0 1989-01-09,9.8125,9.875,9.6875,9.75,888400.0 1989-01-10,9.75,9.8125,9.6875,9.75,178000.0 1989-01-11,9.75,9.75,9.6875,9.6875,528000.0 1989-01-12,9.625,9.75,9.5,9.71875,1461200.0 1989-01-13,9.3125,9.5625,9.3125,9.5,674000.0 1989-01-16,9.375,9.4375,9.25,9.3125,1195600.0 1989-01-17,9.5625,9.625,9.375,9.375,1012800.0 1989-01-18,9.125,9.5,8.8125,9.4375,4593200.0 1989-01-19,9.25,9.34375,9.125,9.1875,5237600.0 1989-01-20,9.125,9.25,9.125,9.25,1235600.0 1989-01-23,9.0625,9.1875,8.875,9.125,2091200.0 1989-01-24,9.4375,9.4375,9.0625,9.0625,1978000.0 1989-01-25,9.4375,9.625,9.375,9.4375,828000.0 1989-01-26,9.4375,9.5,9.375,9.5,637200.0 1989-01-27,9.5,9.5,9.375,9.375,836800.0 1989-01-30,9.4375,9.5,9.4375,9.4375,537600.0 1989-01-31,9.375,9.5625,9.3125,9.4375,1057200.0 1989-02-01,9.1875,9.375,9.0625,9.3125,2261600.0 1989-02-02,9.0625,9.25,9.0,9.1875,2148000.0 1989-02-03,9.1875,9.1875,9.0,9.0625,1454800.0 1989-02-06,9.1875,9.25,9.0625,9.0625,1843200.0 1989-02-07,9.3125,9.4375,9.125,9.125,2887600.0 1989-02-08,9.25,9.375,9.125,9.3125,1203600.0 1989-02-09,9.09375,9.1875,8.9375,9.0625,832000.0 1989-02-10,9.125,9.125,8.90625,9.0625,1826800.0 1989-02-13,9.03125,9.125,9.0,9.0,840400.0 1989-02-14,9.09375,9.25,9.0,9.125,2119200.0 1989-02-15,9.03125,9.125,8.9375,9.125,758000.0 1989-02-16,9.0,9.0625,8.9375,9.0625,1321600.0 1989-02-17,9.0625,9.125,8.9375,9.0,2524800.0 1989-02-21,9.0625,9.125,9.0,9.0,1425200.0 1989-02-22,9.1875,9.25,9.0625,9.0625,1284000.0 1989-02-23,9.25,9.375,9.1875,9.1875,1791200.0 1989-02-24,9.1875,9.3125,9.125,9.3125,528400.0 1989-02-27,9.25,9.25,9.1875,9.25,614400.0 1989-02-28,9.25,9.3125,9.1875,9.1875,1466400.0 1989-03-01,9.125,9.3125,9.0625,9.1875,1537200.0 1989-03-02,9.25,9.46875,9.125,9.125,2263600.0 1989-03-03,9.3125,9.3125,9.25,9.3125,1136400.0 1989-03-06,9.25,9.3125,9.25,9.25,1976000.0 1989-03-07,9.1875,9.3125,9.1875,9.3125,1757600.0 1989-03-08,9.1875,9.25,9.125,9.1875,599200.0 1989-03-09,9.1875,9.25,9.125,9.1875,632800.0 1989-03-10,9.0625,9.1875,9.0625,9.1875,239600.0 1989-03-13,9.0625,9.125,9.0625,9.0625,202400.0 1989-03-14,9.125,9.125,9.0,9.0625,522400.0 1989-03-15,9.1875,9.1875,9.0,9.0,250800.0 1989-03-16,9.1875,9.3125,9.0625,9.1875,1344000.0 1989-03-17,9.125,9.3125,9.0,9.25,2729200.0 1989-03-20,9.0,9.1875,8.875,9.1875,890400.0 1989-03-21,9.0625,9.1875,9.0,9.0,201200.0 1989-03-22,8.9375,9.0625,8.9375,9.0625,1443200.0 1989-03-23,8.8125,9.0,8.75,9.0,790000.0 1989-03-27,8.8125,8.8125,8.6875,8.75,430800.0 1989-03-28,8.875,8.875,8.6875,8.6875,1478000.0 1989-03-29,8.9375,9.0,8.8125,8.875,620400.0 1989-03-30,8.9375,9.0,8.875,8.875,735200.0 1989-03-31,9.0625,9.0625,8.9375,9.0,754400.0 1989-04-03,9.0625,9.125,9.0,9.0,1197600.0 1989-04-04,9.0,9.125,8.875,9.0625,532000.0 1989-04-05,9.125,9.1875,9.0,9.0,1739600.0 1989-04-06,9.125,9.1875,9.0625,9.09375,794800.0 1989-04-07,9.0625,9.1875,9.0625,9.125,574000.0 1989-04-10,9.25,9.25,9.125,9.1875,378800.0 1989-04-11,9.5625,9.5625,9.1875,9.21875,2172800.0 1989-04-12,9.6875,9.8125,9.5,9.5625,3228800.0 1989-04-13,9.75,9.75,9.625,9.75,729200.0 1989-04-14,9.8125,9.875,9.6875,9.75,895600.0 1989-04-17,9.9375,10.0,9.75,9.8125,890000.0 1989-04-18,10.34375,10.5,10.0,10.0,3035200.0 1989-04-19,10.375,10.5,10.3125,10.3125,1218400.0 1989-04-20,10.1875,10.4375,10.125,10.4375,1084800.0 1989-04-21,10.25,10.25,10.0,10.125,1018000.0 1989-04-24,10.1875,10.3125,10.1875,10.25,556000.0 1989-04-25,10.0625,10.3125,10.0625,10.25,482800.0 1989-04-26,10.03125,10.1875,10.0,10.1875,599600.0 1989-04-27,10.25,10.3125,10.0625,10.0625,1080800.0 1989-04-28,10.1875,10.25,10.125,10.1875,489200.0 1989-05-01,10.1875,10.1875,10.125,10.125,983200.0 1989-05-02,10.125,10.1875,10.125,10.125,557600.0 1989-05-03,10.25,10.375,10.125,10.125,1350400.0 1989-05-04,10.1875,10.25,10.1875,10.1875,324400.0 1989-05-05,10.8125,10.875,10.1875,10.25,3137200.0 1989-05-08,10.6875,10.875,10.6875,10.8125,1471600.0 1989-05-09,10.75,10.8125,10.6875,10.75,1134400.0 1989-05-10,10.875,10.9375,10.75,10.75,332000.0 1989-05-11,11.0,11.0625,10.875,10.9375,304800.0 1989-05-12,11.4375,11.5,11.0,11.0,3988000.0 1989-05-15,11.75,11.875,11.375,11.4375,1413600.0 1989-05-16,11.6875,11.8125,11.625,11.75,1528400.0 1989-05-17,11.6875,11.9375,11.625,11.625,1193200.0 1989-05-18,11.6875,11.75,11.59375,11.6875,1341600.0 1989-05-19,11.84375,11.875,11.6875,11.75,1488800.0 1989-05-22,11.6875,11.875,11.6875,11.875,852400.0 1989-05-23,11.3125,11.6875,11.15625,11.6875,10332000.0 1989-05-24,11.15625,11.21875,11.0625,11.1875,451600.0 1989-05-25,11.125,11.1875,11.0,11.1875,734400.0 1989-05-26,11.1875,11.1875,11.125,11.1875,476000.0 1989-05-30,11.125,11.25,11.0625,11.1875,1071600.0 1989-05-31,11.125,11.25,11.0625,11.125,1681600.0 1989-06-01,11.375,11.4375,11.125,11.125,727600.0 1989-06-02,11.78125,11.78125,11.375,11.375,947600.0 1989-06-05,11.5625,11.875,11.5625,11.75,545600.0 1989-06-06,11.3125,11.625,11.21875,11.5625,1190800.0 1989-06-07,11.5,11.5625,11.25,11.34375,588800.0 1989-06-08,11.53125,11.5625,11.4375,11.5625,832400.0 1989-06-09,11.46875,11.5,11.375,11.4375,322400.0 1989-06-12,11.4375,11.4375,11.3125,11.4375,276400.0 1989-06-13,11.28125,11.4375,11.25,11.375,205200.0 1989-06-14,11.34375,11.4375,11.25,11.25,440400.0 1989-06-15,11.4375,11.4375,11.25,11.3125,1793600.0 1989-06-16,11.8125,11.8125,11.375,11.375,1165600.0 1989-06-19,11.875,11.9375,11.6875,11.8125,427200.0 1989-06-20,10.25,11.5625,10.1875,11.5,6996000.0 1989-06-21,10.375,10.5625,10.25,10.3125,3853200.0 1989-06-22,10.0625,10.375,10.0,10.375,3253200.0 1989-06-23,10.0625,10.0625,9.9375,10.0625,2486800.0 1989-06-26,10.5,10.5,10.0,10.0,2170000.0 1989-06-27,10.5625,10.6875,10.4375,10.5,2090800.0 1989-06-28,10.5,10.5625,10.375,10.5,1169600.0 1989-06-29,10.1875,10.5,10.1875,10.5,856000.0 1989-06-30,10.0,10.25,9.8125,10.25,2120000.0 1989-07-03,9.875,10.0,9.875,10.0,769200.0 1989-07-05,9.9375,10.0,9.8125,9.9375,491600.0 1989-07-06,10.25,10.25,10.0,10.0,1062000.0 1989-07-07,10.5625,10.65625,10.3125,10.375,1504400.0 1989-07-10,10.625,10.6875,10.5,10.53125,375200.0 1989-07-11,10.5,10.6875,10.5,10.625,572800.0 1989-07-12,10.6875,10.6875,10.5625,10.5625,256000.0 1989-07-13,10.65625,10.75,10.625,10.75,245600.0 1989-07-14,10.75,10.75,10.5625,10.625,396400.0 1989-07-17,10.5625,10.75,10.5625,10.6875,395600.0 1989-07-18,10.53125,10.6875,10.4375,10.625,896400.0 1989-07-19,10.625,10.625,10.4375,10.5625,552000.0 1989-07-20,10.5,10.625,10.5,10.625,691200.0 1989-07-21,10.5,10.5625,10.4375,10.4375,496800.0 1989-07-24,10.375,10.5625,10.375,10.5,148800.0 1989-07-25,10.5,10.5625,10.375,10.4375,344400.0 1989-07-26,10.4375,10.5,10.375,10.5,197200.0 1989-07-27,10.5625,10.5625,10.375,10.375,417200.0 1989-07-28,10.5,10.625,10.4375,10.5,508800.0 1989-07-31,10.9375,11.0,10.5,10.5625,1876000.0 1989-08-01,10.75,11.125,10.6875,11.0,921200.0 1989-08-02,10.8125,10.8125,10.625,10.6875,418400.0 1989-08-03,10.9375,10.9375,10.8125,10.8125,785200.0 1989-08-04,10.5,10.8125,10.4375,10.6875,1121600.0 1989-08-07,10.5625,10.625,10.375,10.5,842400.0 1989-08-08,10.625,10.6875,10.4375,10.5,1458800.0 1989-08-09,10.65625,10.6875,10.5625,10.6875,959200.0 1989-08-10,10.6875,10.75,10.53125,10.625,2273200.0 1989-08-11,10.65625,10.8125,10.5625,10.6875,480800.0 1989-08-14,10.6875,10.875,10.625,10.625,309600.0 1989-08-15,10.6875,10.8125,10.6875,10.75,487200.0 1989-08-16,10.78125,10.8125,10.6875,10.6875,90800.0 1989-08-17,10.9375,10.9375,10.75,10.75,548000.0 1989-08-18,10.8125,10.875,10.75,10.875,496000.0 1989-08-21,10.6875,10.875,10.6875,10.75,443200.0 1989-08-22,10.8125,10.8125,10.5625,10.6875,418000.0 1989-08-23,10.625,10.8125,10.5625,10.75,1354800.0 1989-08-24,10.6875,10.8125,10.625,10.6875,1609200.0 1989-08-25,10.6875,10.8125,10.625,10.6875,778800.0 1989-08-28,10.75,10.75,10.625,10.6875,480800.0 1989-08-29,11.0,11.0,10.6875,10.6875,1412800.0 1989-08-30,11.0,11.0625,10.9375,11.0,1832800.0 1989-08-31,11.125,11.125,10.9375,11.0625,1110000.0 1989-09-01,11.0625,11.125,11.0,11.0625,369600.0 1989-09-05,11.0625,11.125,11.0,11.125,414800.0 1989-09-06,10.96875,11.125,10.9375,11.125,540400.0 1989-09-07,11.0,11.0,10.9375,11.0,308400.0 1989-09-08,11.0,11.0,10.9375,10.9375,281600.0 1989-09-11,11.0,11.0,10.9375,10.9375,466000.0 1989-09-12,11.0625,11.0625,10.9375,10.9375,264000.0 1989-09-13,11.0,11.0625,10.9375,11.0625,775600.0 1989-09-14,11.0,11.15625,10.9375,10.9375,1236400.0 1989-09-15,10.9375,11.0625,10.9375,11.0625,858000.0 1989-09-18,11.0625,11.0625,10.9375,10.9375,748400.0 1989-09-19,11.03125,11.1875,11.0,11.0,2082800.0 1989-09-20,11.0625,11.1875,11.0,11.0625,907200.0 1989-09-21,10.65625,11.0625,10.625,11.0,1180800.0 1989-09-22,10.59375,10.6875,10.5625,10.5625,586400.0 1989-09-25,10.5625,10.625,10.5,10.5,204800.0 1989-09-26,10.625,10.75,10.4375,10.5,604000.0 1989-09-27,10.75,11.0,10.5625,10.6875,1269600.0 1989-09-28,10.8125,10.8125,10.6875,10.75,876800.0 1989-09-29,10.75,10.8125,10.6875,10.8125,1080800.0 1989-10-02,10.625,10.75,10.5625,10.625,514000.0 1989-10-03,10.5,10.5625,10.5,10.5625,464800.0 1989-10-04,10.5625,10.625,10.5,10.5,648400.0 1989-10-05,10.75,10.75,10.5625,10.59375,1351200.0 1989-10-06,10.875,11.0,10.6875,10.75,1024000.0 1989-10-09,11.0,11.0625,10.875,10.875,347600.0 1989-10-10,11.1875,11.1875,11.0,11.125,804400.0 1989-10-11,11.15625,11.1875,11.0625,11.125,431200.0 1989-10-12,11.25,11.3125,11.125,11.1875,1812400.0 1989-10-13,10.9375,11.3125,10.90625,11.25,718000.0 1989-10-16,10.4375,10.8125,10.3125,10.6875,5190800.0 1989-10-17,11.0,11.125,10.5,10.5625,6692800.0 1989-10-18,11.3125,11.3125,10.8125,10.875,1090000.0 1989-10-19,11.9375,12.125,11.25,11.3125,1981600.0 1989-10-20,11.8125,11.9375,11.625,11.875,1752400.0 1989-10-23,11.8125,11.8125,11.625,11.75,1640400.0 1989-10-24,11.875,11.9375,11.6875,11.75,1207600.0 1989-10-25,11.8125,12.0625,11.8125,11.9375,1382000.0 1989-10-26,11.4375,11.8125,11.4375,11.8125,1714800.0 1989-10-27,11.25,11.5,11.125,11.5,1342800.0 1989-10-30,11.1875,11.3125,11.0,11.25,482400.0 1989-10-31,11.03125,11.25,11.0,11.1875,748000.0 1989-11-01,11.0625,11.1875,10.9375,11.0,1126000.0 1989-11-02,11.0625,11.125,10.9375,11.0625,321200.0 1989-11-03,11.0625,11.125,11.0,11.0,934000.0 1989-11-06,10.875,11.0625,10.875,11.0,672800.0 1989-11-07,10.65625,10.9375,10.5,10.875,921600.0 1989-11-08,10.875,10.9375,10.625,10.6875,1083200.0 1989-11-09,10.90625,11.0,10.875,10.9375,1431600.0 1989-11-10,11.0625,11.1875,10.9375,10.9375,977600.0 1989-11-13,10.9375,11.0625,10.9375,11.0625,275200.0 1989-11-14,10.9375,11.0,10.875,11.0,421200.0 1989-11-15,11.375,11.375,10.875,10.9375,1626800.0 1989-11-16,11.875,11.875,11.375,11.4375,1394800.0 1989-11-17,12.3125,12.375,11.8125,11.8125,2503200.0 1989-11-20,12.1875,12.375,12.0625,12.3125,1131200.0 1989-11-21,12.125,12.25,12.0625,12.125,1362800.0 1989-11-22,11.875,12.125,11.875,12.0625,382800.0 1989-11-24,12.0625,12.125,11.875,11.875,597200.0 1989-11-27,12.0,12.0625,11.9375,11.9375,642400.0 1989-11-28,11.75,12.0,11.6875,11.9375,1402400.0 1989-11-29,11.6875,11.875,11.625,11.75,750000.0 1989-11-30,11.6875,11.6875,11.5,11.625,474800.0 1989-12-01,11.9375,12.0625,11.6875,11.75,903600.0 1989-12-04,12.0,12.0,11.9375,12.0,413200.0 1989-12-05,12.0,12.0625,11.9375,11.9375,747200.0 1989-12-06,11.5,11.9375,11.4375,11.9375,1150400.0 1989-12-07,11.4375,11.5625,11.375,11.5,974800.0 1989-12-08,11.3125,11.5625,11.3125,11.5625,1112000.0 1989-12-11,11.1875,11.375,11.0625,11.3125,515200.0 1989-12-12,11.0625,11.25,11.0,11.1875,438000.0 1989-12-13,11.1875,11.25,11.0625,11.1875,329200.0 1989-12-14,11.0625,11.1875,10.9375,11.03125,319600.0 1989-12-15,11.0,11.1875,11.0,11.0625,688400.0 1989-12-18,10.625,11.125,10.5625,11.125,1060800.0 1989-12-19,10.625,10.6875,10.4375,10.5625,841200.0 1989-12-20,11.0,11.0,10.625,10.6875,362400.0 1989-12-21,11.25,11.375,11.03125,11.0625,1112800.0 1989-12-22,11.375,11.5625,11.3125,11.375,840000.0 1989-12-26,11.375,11.4375,11.25,11.4375,130800.0 1989-12-27,11.5,11.5,11.3125,11.375,510800.0 1989-12-28,11.5625,11.625,11.4375,11.5,677600.0 1989-12-29,11.5625,11.6875,11.4375,11.5625,520400.0 1990-01-02,11.625,11.625,11.375,11.625,839200.0 1990-01-03,11.8125,11.9375,11.6875,11.6875,658000.0 1990-01-04,11.9375,12.0625,11.8125,11.8125,1148400.0 1990-01-05,12.0,12.0625,11.875,11.9375,414400.0 1990-01-08,11.78125,12.0,11.6875,11.875,770800.0 1990-01-09,11.6875,11.875,11.6875,11.75,602000.0 1990-01-10,11.4375,11.8125,11.4375,11.6875,738800.0 1990-01-11,11.0,11.625,11.0,11.5625,4134800.0 1990-01-12,10.375,10.875,10.21875,10.8125,4424800.0 1990-01-15,10.25,10.4375,10.1875,10.4375,1728800.0 1990-01-16,10.53125,10.625,10.0625,10.125,2256800.0 1990-01-17,10.21875,10.6875,10.1875,10.625,672800.0 1990-01-18,10.0625,10.1875,10.0,10.0625,1188000.0 1990-01-19,10.09375,10.25,10.0625,10.1875,736000.0 1990-01-22,9.625,10.125,9.5625,10.125,1088000.0 1990-01-23,9.8125,9.875,9.5625,9.6875,1053200.0 1990-01-24,9.875,10.0,9.4375,9.5625,1460000.0 1990-01-25,9.9375,10.0625,9.875,10.0625,1076400.0 1990-01-26,10.0,10.0,9.875,9.9375,1361200.0 1990-01-29,9.8125,10.0625,9.8125,9.9375,1201200.0 1990-01-30,9.75,9.875,9.625,9.8125,1848000.0 1990-01-31,9.84375,9.875,9.75,9.8125,738400.0 1990-02-01,9.75,9.9375,9.6875,9.875,3755600.0 1990-02-02,9.9375,10.0,9.6875,9.6875,2730400.0 1990-02-05,9.75,9.9375,9.75,9.9375,1164000.0 1990-02-06,9.84375,10.0,9.8125,9.875,2242000.0 1990-02-07,9.625,9.875,9.5625,9.8125,2304000.0 1990-02-08,9.5625,9.75,9.5625,9.625,1482400.0 1990-02-09,9.625,9.6875,9.5,9.6875,941600.0 1990-02-12,9.5625,9.625,9.4375,9.5,1024400.0 1990-02-13,9.25,9.5625,9.1875,9.5,1512400.0 1990-02-14,9.375,9.4375,9.25,9.25,3671200.0 1990-02-15,9.5625,9.5625,9.3125,9.375,877200.0 1990-02-16,9.5625,9.6875,9.5,9.5625,661200.0 1990-02-20,9.5,9.625,9.375,9.5625,715200.0 1990-02-21,9.6875,9.8125,9.25,9.375,988800.0 1990-02-22,9.5625,9.75,9.5625,9.65625,1247200.0 1990-02-23,9.4375,9.625,9.4375,9.5625,1093600.0 1990-02-26,9.5625,9.625,9.5,9.5,987200.0 1990-02-27,9.6875,9.75,9.5625,9.625,914800.0 1990-02-28,9.5625,9.75,9.5625,9.75,1212000.0 1990-03-01,9.65625,9.8125,9.5625,9.6875,1227600.0 1990-03-02,9.8125,9.875,9.625,9.625,995200.0 1990-03-05,9.625,9.8125,9.5625,9.75,887200.0 1990-03-06,9.96875,10.0,9.625,9.6875,1578800.0 1990-03-07,9.875,10.0,9.8125,10.0,544000.0 1990-03-08,10.125,10.1875,9.875,9.9375,1054800.0 1990-03-09,10.3125,10.4375,10.125,10.15625,1955200.0 1990-03-12,10.375,10.4375,10.25,10.3125,703200.0 1990-03-13,10.1875,10.375,10.1875,10.3125,1664000.0 1990-03-14,10.25,10.25,10.0,10.25,464000.0 1990-03-15,10.3125,10.34375,10.125,10.1875,1423200.0 1990-03-16,10.25,10.375,10.125,10.3125,2073600.0 1990-03-19,10.25,10.3125,10.125,10.25,1077600.0 1990-03-20,10.25,10.3125,10.0625,10.3125,2209200.0 1990-03-21,10.125,10.25,10.0625,10.125,1132000.0 1990-03-22,10.0625,10.0625,9.65625,9.875,3020400.0 1990-03-23,10.0,10.25,10.0,10.0,2300000.0 1990-03-26,10.0,10.1875,10.0,10.1875,1417600.0 1990-03-27,10.125,10.1875,9.9375,9.9375,1514000.0 1990-03-28,9.8125,10.1875,9.75,10.1875,2724800.0 1990-03-29,9.875,9.875,9.625,9.75,912800.0 1990-03-30,9.6875,9.9375,9.5,9.9375,1996800.0 1990-04-02,9.5625,9.625,9.3125,9.4375,1993600.0 1990-04-03,9.4375,9.5625,9.375,9.5625,2556400.0 1990-04-04,9.40625,9.5,9.3125,9.5,1036800.0 1990-04-05,9.34375,9.5,9.25,9.4375,1163600.0 1990-04-06,9.3125,9.375,9.25,9.3125,745200.0 1990-04-09,9.0,9.3125,9.0,9.25,1194800.0 1990-04-10,8.6875,9.0625,8.625,9.0625,3369600.0 1990-04-11,8.78125,8.875,8.6875,8.6875,1415600.0 1990-04-12,9.125,9.125,8.75,8.875,2156400.0 1990-04-16,9.5,9.5625,9.125,9.125,963600.0 1990-04-17,9.5,9.5625,9.3125,9.375,565600.0 1990-04-18,9.375,9.6875,9.25,9.5625,727600.0 1990-04-19,9.1875,9.3125,9.125,9.3125,772800.0 1990-04-20,9.0,9.3125,9.0,9.1875,1165600.0 1990-04-23,8.6875,9.0,8.5625,9.0,2245200.0 1990-04-24,8.625,8.6875,8.5,8.6875,4610000.0 1990-04-25,8.875,8.9375,8.3125,8.625,4701600.0 1990-04-26,8.8125,9.0625,8.8125,8.96875,1812800.0 1990-04-27,8.5,8.9375,8.375,8.9375,942800.0 1990-04-30,8.5625,8.6875,8.4375,8.4375,1498800.0 1990-05-01,8.40625,8.625,8.3125,8.625,849600.0 1990-05-02,8.5625,8.5625,8.375,8.375,736000.0 1990-05-03,8.5625,8.6875,8.5,8.6875,1423200.0 1990-05-04,8.375,8.5625,8.125,8.5625,4342400.0 1990-05-07,8.25,8.5,8.125,8.46875,3678800.0 1990-05-08,8.3125,8.375,8.1875,8.25,702400.0 1990-05-09,8.3125,8.4375,8.1875,8.3125,1294800.0 1990-05-10,8.3125,8.3125,8.1875,8.3125,1178800.0 1990-05-11,8.375,8.375,8.25,8.25,1576800.0 1990-05-14,8.4375,8.5625,8.3125,8.375,3083200.0 1990-05-15,8.5625,8.6875,8.4375,8.4375,1602400.0 1990-05-16,8.90625,8.96875,8.5,8.5,2227600.0 1990-05-17,9.375,9.375,9.0,9.125,1682000.0 1990-05-18,9.375,9.4375,9.1875,9.375,1376800.0 1990-05-21,9.75,9.78125,9.375,9.375,1322400.0 1990-05-22,9.625,9.875,9.625,9.75,1930800.0 1990-05-23,9.3125,9.6875,9.25,9.625,1668800.0 1990-05-24,9.0625,9.3125,9.0,9.3125,2350800.0 1990-05-25,8.90625,9.0,8.8125,9.0,2991600.0 1990-05-29,9.1875,9.1875,8.875,8.9375,1123200.0 1990-05-30,9.5625,9.625,9.1875,9.1875,2590800.0 1990-05-31,9.59375,9.75,9.4375,9.5625,1750800.0 1990-06-01,9.5625,9.625,9.5,9.625,1045600.0 1990-06-04,9.8125,9.9375,9.375,9.625,2051600.0 1990-06-05,9.1875,9.75,9.1875,9.6875,2615600.0 1990-06-06,9.375,9.4375,9.1875,9.1875,899600.0 1990-06-07,9.3125,9.5,9.21875,9.4375,713600.0 1990-06-08,9.25,9.3125,9.125,9.25,1420800.0 1990-06-11,9.3125,9.3125,9.0625,9.125,439600.0 1990-06-12,9.28125,9.375,9.25,9.3125,1474400.0 1990-06-13,9.1875,9.375,9.125,9.25,978000.0 1990-06-14,9.1875,9.1875,9.0,9.1875,559600.0 1990-06-15,9.1875,9.25,9.0625,9.125,930400.0 1990-06-18,9.15625,9.25,9.125,9.125,967600.0 1990-06-19,9.25,9.375,9.125,9.1875,582400.0 1990-06-20,9.21875,9.375,9.125,9.375,570400.0 1990-06-21,9.375,9.375,9.0,9.1875,848800.0 1990-06-22,9.1875,9.375,9.1875,9.3125,782800.0 1990-06-25,9.6875,9.875,9.1875,9.1875,2943600.0 1990-06-26,10.0625,10.125,9.75,9.8125,3039600.0 1990-06-27,10.375,10.375,10.0,10.125,3430800.0 1990-06-28,10.375,10.4375,10.3125,10.3125,2169200.0 1990-06-29,10.375,10.5,10.3125,10.4375,1334800.0 1990-07-02,10.25,10.375,10.25,10.3125,1346800.0 1990-07-03,10.5625,10.6875,10.25,10.25,1550800.0 1990-07-05,10.625,10.875,10.5625,10.5625,1080400.0 1990-07-06,10.75,10.75,10.5,10.6875,903600.0 1990-07-09,10.65625,10.875,10.5625,10.6875,1184400.0 1990-07-10,10.5,10.75,10.4375,10.75,727200.0 1990-07-11,10.4375,10.5625,10.4375,10.5625,718000.0 1990-07-12,10.625,10.6875,10.5,10.5,560000.0 1990-07-13,10.78125,10.8125,10.5625,10.5625,1208400.0 1990-07-16,10.875,11.0,10.75,10.8125,455200.0 1990-07-17,10.625,10.875,10.5625,10.8125,1184000.0 1990-07-18,10.3125,10.6875,10.1875,10.625,1314000.0 1990-07-19,10.375,10.375,10.1875,10.1875,492000.0 1990-07-20,10.15625,10.375,10.0625,10.375,1214000.0 1990-07-23,9.9375,10.0625,9.8125,10.0,1169200.0 1990-07-24,9.875,10.125,9.75,10.0,1095600.0 1990-07-25,10.0625,10.125,9.875,9.9375,508400.0 1990-07-26,9.6875,10.0625,9.6875,10.0,1734800.0 1990-07-27,9.8125,9.875,9.6875,9.8125,715200.0 1990-07-30,9.75,9.75,9.5625,9.6875,989600.0 1990-07-31,10.0,10.0625,9.6875,9.6875,906800.0 1990-08-01,9.9375,10.0625,9.8125,9.9375,1316800.0 1990-08-02,9.5,9.6875,9.4375,9.625,680000.0 1990-08-03,9.25,9.46875,8.9375,9.46875,1550400.0 1990-08-06,8.9375,9.1875,8.8125,9.1875,793200.0 1990-08-07,8.5625,9.1875,8.53125,9.125,1817200.0 1990-08-08,8.84375,8.875,8.5625,8.5625,680400.0 1990-08-09,9.375,9.375,8.8125,8.875,1156400.0 1990-08-10,9.0,9.3125,8.875,9.3125,383200.0 1990-08-13,8.84375,8.9375,8.75,8.9375,435200.0 1990-08-14,8.875,9.0,8.875,8.9375,142000.0 1990-08-15,8.375,9.0625,8.375,9.0,1226800.0 1990-08-16,8.375,8.6875,8.375,8.4375,2365600.0 1990-08-17,8.15625,8.4375,8.0,8.375,1499200.0 1990-08-20,8.125,8.21875,8.0625,8.1875,1374800.0 1990-08-21,7.75,8.0625,7.5625,8.0,1666800.0 1990-08-22,7.9375,8.0625,7.8125,7.875,842800.0 1990-08-23,7.875,8.0625,7.5625,7.75,979200.0 1990-08-24,8.15625,8.375,8.0625,8.25,1394400.0 1990-08-27,8.53125,8.5625,8.3125,8.3125,768800.0 1990-08-28,8.3125,8.5625,8.25,8.375,440800.0 1990-08-29,8.34375,8.375,8.125,8.25,336800.0 1990-08-30,8.25,8.375,8.125,8.375,551600.0 1990-08-31,8.3125,8.4375,8.0625,8.125,524800.0 1990-09-04,8.125,8.3125,8.125,8.25,451200.0 1990-09-05,8.4375,8.4375,8.1875,8.25,563600.0 1990-09-06,8.09375,8.3125,8.0625,8.3125,474400.0 1990-09-07,8.0,8.25,7.9375,8.0625,701600.0 1990-09-10,7.9375,8.1875,7.9375,8.0625,350000.0 1990-09-11,7.875,8.0625,7.875,7.9375,478400.0 1990-09-12,7.9375,8.0,7.875,8.0,1058000.0 1990-09-13,7.8125,8.0,7.6875,8.0,2843600.0 1990-09-14,7.875,7.96875,7.6875,7.6875,1141600.0 1990-09-17,8.0,8.1875,7.875,7.875,994800.0 1990-09-18,7.9375,8.03125,7.875,7.9375,687200.0 1990-09-19,7.875,8.0,7.875,8.0,419600.0 1990-09-20,7.65625,7.9375,7.625,7.9375,721600.0 1990-09-21,7.8125,7.875,7.625,7.6875,912800.0 1990-09-24,7.53125,7.8125,7.34375,7.6875,1526000.0 1990-09-25,7.375,7.625,7.125,7.625,2187600.0 1990-09-26,7.3125,7.4375,7.0625,7.4375,548000.0 1990-09-27,7.125,7.46875,7.0625,7.375,1592800.0 1990-09-28,7.3125,7.34375,6.9375,7.0625,1839200.0 1990-10-01,7.75,7.75,7.25,7.375,1723200.0 1990-10-02,7.625,7.9375,7.625,7.8125,1316800.0 1990-10-03,7.5625,7.875,7.5625,7.625,287600.0 1990-10-04,7.625,7.75,7.4375,7.5625,544800.0 1990-10-05,7.5625,7.75,7.375,7.5,645600.0 1990-10-08,7.375,7.625,7.1875,7.625,1914800.0 1990-10-09,7.1875,7.375,7.125,7.1875,2336800.0 1990-10-10,6.9375,7.125,6.875,7.125,1397200.0 1990-10-11,6.8125,7.0,6.625,7.0,2375200.0 1990-10-12,6.875,6.9375,6.75,6.9375,1292800.0 1990-10-15,7.25,7.375,6.75,6.9375,1785600.0 1990-10-16,7.0,7.4375,7.0,7.375,860800.0 1990-10-17,7.3125,7.375,7.0,7.125,539600.0 1990-10-18,7.65625,7.6875,7.3125,7.3125,940000.0 1990-10-19,8.0,8.0625,7.75,7.75,1119600.0 1990-10-22,8.125,8.1875,7.9375,8.0,373200.0 1990-10-23,8.0625,8.125,7.9375,8.0,426800.0 1990-10-24,8.0625,8.125,7.9375,8.0625,253600.0 1990-10-25,8.125,8.125,7.9375,8.0625,354400.0 1990-10-26,7.8125,8.0625,7.75,8.0,1234000.0 1990-10-29,7.71875,7.9375,7.625,7.875,343200.0 1990-10-30,7.9375,8.0625,7.625,7.6875,1440400.0 1990-10-31,7.8125,8.0625,7.75,8.0625,644800.0 1990-11-01,7.875,7.875,7.75,7.8125,82800.0 1990-11-02,8.125,8.125,7.75,7.75,443600.0 1990-11-05,8.375,8.4375,8.0625,8.0625,370800.0 1990-11-06,8.5,8.78125,8.4375,8.6875,907200.0 1990-11-07,8.3125,8.5625,8.3125,8.5625,537200.0 1990-11-08,8.5625,8.625,8.3125,8.4375,446400.0 1990-11-09,8.9375,9.0,8.5625,8.5625,1208400.0 1990-11-12,9.0625,9.15625,8.875,9.0,2207200.0 1990-11-13,9.0,9.125,8.9375,9.125,1122000.0 1990-11-14,8.875,9.0,8.875,9.0,358400.0 1990-11-15,8.875,9.0,8.84375,8.875,535600.0 1990-11-16,8.8125,8.9375,8.8125,8.9375,546800.0 1990-11-19,9.125,9.1875,8.875,8.875,786000.0 1990-11-20,9.125,9.1875,9.125,9.125,1387600.0 1990-11-21,9.4375,9.4375,9.0625,9.125,628800.0 1990-11-23,9.5,9.5,9.3125,9.4375,416400.0 1990-11-26,9.5625,9.625,9.375,9.4375,746800.0 1990-11-27,9.625,9.78125,9.5625,9.5625,1016800.0 1990-11-28,9.375,9.8125,9.375,9.6875,758800.0 1990-11-29,9.375,9.5625,9.25,9.3125,840000.0 1990-11-30,9.5625,9.6875,9.3125,9.3125,546400.0 1990-12-03,9.625,9.75,9.5625,9.6875,607200.0 1990-12-04,9.6875,9.6875,9.5625,9.625,346800.0 1990-12-05,9.75,9.8125,9.5625,9.5625,683200.0 1990-12-06,9.5,10.0625,9.46875,9.875,1681200.0 1990-12-07,9.6875,9.6875,9.5,9.5,1243200.0 1990-12-10,9.5625,9.6875,9.5625,9.625,506400.0 1990-12-11,9.4375,9.625,9.4375,9.5625,904800.0 1990-12-12,9.625,9.625,9.125,9.3125,1305600.0 1990-12-13,9.8125,9.875,9.5625,9.5625,1068400.0 1990-12-14,9.5625,9.8125,9.5625,9.8125,1064400.0 1990-12-17,9.21875,9.5,9.125,9.5,778800.0 1990-12-18,9.3125,9.375,9.1875,9.1875,492000.0 1990-12-19,9.6875,9.6875,9.25,9.375,2760800.0 1990-12-20,9.75,9.8125,9.5625,9.5625,2431600.0 1990-12-21,9.875,10.0,9.75,9.875,1874400.0 1990-12-24,9.875,9.9375,9.875,9.875,992000.0 1990-12-26,9.9375,10.0,9.875,9.875,206400.0 1990-12-27,10.03125,10.0625,9.875,9.9375,1447200.0 1990-12-28,9.875,10.0625,9.875,10.0625,712800.0 1990-12-31,9.8125,10.0,9.625,10.0,2196000.0 1991-01-02,9.6875,9.8125,9.6875,9.75,1078000.0 1991-01-03,9.5625,9.8125,9.5625,9.6875,1258800.0 1991-01-04,9.6875,9.75,9.5625,9.5625,1152000.0 1991-01-07,9.4375,9.6875,9.4375,9.625,758000.0 1991-01-08,9.5625,9.75,9.5,9.5625,1502000.0 1991-01-09,9.625,10.0625,9.5625,9.6875,2530000.0 1991-01-10,9.6875,9.6875,9.59375,9.625,2976800.0 1991-01-11,10.15625,10.25,9.8125,9.875,8741600.0 1991-01-14,9.9375,10.0,9.625,9.875,2934000.0 1991-01-15,9.875,9.9375,9.6875,9.75,1492000.0 1991-01-16,10.1875,10.3125,9.8125,9.8125,3392400.0 1991-01-17,10.6875,10.875,10.5,10.75,5076400.0 1991-01-18,10.9375,10.9375,10.4375,10.5,4522800.0 1991-01-21,10.875,10.96875,10.75,10.75,2858400.0 1991-01-22,10.65625,10.875,10.5625,10.8125,1250000.0 1991-01-23,11.0,11.125,10.625,10.625,1638000.0 1991-01-24,10.96875,11.125,10.875,11.0,2341600.0 1991-01-25,10.9375,11.0625,10.8125,10.9375,1043200.0 1991-01-28,10.5,10.9375,10.5,10.8125,1367200.0 1991-01-29,10.6875,10.6875,10.3125,10.375,1682800.0 1991-01-30,10.9375,11.0625,10.59375,10.6875,1676400.0 1991-01-31,11.125,11.15625,10.9375,11.0,965200.0 1991-02-01,10.9375,11.125,10.875,11.0625,999600.0 1991-02-04,11.1875,11.25,10.9375,11.0,1159200.0 1991-02-05,11.4375,11.6875,11.125,11.25,2685600.0 1991-02-06,11.4375,11.5625,11.3125,11.3125,3462800.0 1991-02-07,11.09375,11.5,10.875,11.375,2093600.0 1991-02-08,10.90625,11.125,10.875,11.0,2287200.0 1991-02-11,11.25,11.3125,10.9375,10.9375,2105600.0 1991-02-12,11.375,11.5,11.0625,11.1875,1650400.0 1991-02-13,11.4375,11.625,11.375,11.4375,1320000.0 1991-02-14,10.90625,11.5625,10.6875,11.4375,4557200.0 1991-02-15,11.25,11.3125,11.0,11.0,3922800.0 1991-02-19,11.3125,11.3125,11.1875,11.25,2076000.0 1991-02-20,11.0,11.25,10.8125,11.25,1284800.0 1991-02-21,10.8125,11.0625,10.625,11.0625,2341200.0 1991-02-22,10.5,10.875,10.4375,10.6875,1220400.0 1991-02-25,10.25,10.625,10.25,10.5625,1708000.0 1991-02-26,10.03125,10.3125,9.875,10.25,2153200.0 1991-02-27,10.0,10.1875,9.9375,9.9375,4442400.0 1991-02-28,10.34375,10.375,10.0,10.0625,4698800.0 1991-03-01,10.625,10.6875,10.1875,10.25,1246400.0 1991-03-04,11.0,11.0625,10.5625,10.625,1836400.0 1991-03-05,11.0,11.25,10.9375,11.0625,1494800.0 1991-03-06,11.0,11.1875,11.0,11.1875,1279600.0 1991-03-07,10.9375,11.0,10.75,10.9375,1380000.0 1991-03-08,10.8125,11.1875,10.8125,11.125,1466000.0 1991-03-11,10.5625,10.875,10.4375,10.75,939200.0 1991-03-12,10.375,10.5625,10.3125,10.5625,703600.0 1991-03-13,10.75,10.75,10.375,10.4375,468800.0 1991-03-14,10.53125,10.9375,10.375,10.875,967600.0 1991-03-15,10.65625,10.6875,10.4375,10.5625,1079600.0 1991-03-18,10.8125,10.9375,10.5625,10.625,595600.0 1991-03-19,10.625,10.8125,10.5625,10.6875,480800.0 1991-03-20,11.0,11.0,10.625,10.625,1147200.0 1991-03-21,11.15625,11.1875,11.0,11.0625,1394400.0 1991-03-22,11.25,11.3125,11.0,11.0625,1357600.0 1991-03-25,11.375,11.5,11.25,11.25,856800.0 1991-03-26,11.5,11.5,11.25,11.375,1771600.0 1991-03-27,11.25,11.5,11.1875,11.5,1204800.0 1991-03-28,11.6875,11.8125,11.1875,11.3125,2252400.0 1991-04-01,11.5625,11.75,11.5,11.6875,716000.0 1991-04-02,11.9375,12.125,11.6875,11.75,4176800.0 1991-04-03,12.125,12.34375,12.0,12.125,5113200.0 1991-04-04,13.0,13.375,12.0625,12.125,7562400.0 1991-04-05,13.25,13.5,12.9375,12.9375,4358000.0 1991-04-08,13.0,13.25,12.8125,13.1875,1390000.0 1991-04-09,12.75,13.125,12.75,12.9375,976400.0 1991-04-10,13.125,13.1875,12.75,12.75,2561600.0 1991-04-11,13.25,13.3125,13.0625,13.25,2491200.0 1991-04-12,13.3125,13.5,13.3125,13.375,1499200.0 1991-04-15,13.4375,13.4375,13.25,13.3125,1507200.0 1991-04-16,14.0625,14.125,13.3125,13.375,2212800.0 1991-04-17,14.5625,14.625,14.1875,14.25,3950400.0 1991-04-18,14.0625,14.5,14.0625,14.4375,1569600.0 1991-04-19,13.875,14.125,13.75,14.0625,1804000.0 1991-04-22,13.5,13.875,13.4375,13.875,1336800.0 1991-04-23,13.5625,13.8125,13.4375,13.625,1083200.0 1991-04-24,13.625,13.8125,13.4375,13.46875,617200.0 1991-04-25,13.25,13.625,13.1875,13.5,1951600.0 1991-04-26,13.0625,13.25,12.9375,13.1875,912800.0 1991-04-29,12.625,13.125,12.625,13.125,1165600.0 1991-04-30,12.75,13.25,12.5,12.5625,2650000.0 1991-05-01,13.0625,13.21875,12.625,12.75,1908000.0 1991-05-02,13.0,13.1875,12.875,13.0625,988000.0 1991-05-03,13.125,13.1875,12.6875,12.875,1042800.0 1991-05-06,13.25,13.3125,13.0,13.125,746800.0 1991-05-07,13.3125,13.625,13.3125,13.375,1471200.0 1991-05-08,13.25,13.375,13.125,13.375,716400.0 1991-05-09,13.59375,13.75,13.1875,13.25,851600.0 1991-05-10,13.3125,13.9375,13.125,13.875,1708400.0 1991-05-13,13.125,13.375,12.9375,13.375,1212400.0 1991-05-14,13.0,13.125,12.9375,13.0,1487200.0 1991-05-15,12.5,12.9375,12.3125,12.875,1374000.0 1991-05-16,12.53125,12.6875,12.4375,12.4375,2309200.0 1991-05-17,12.5625,12.625,12.5,12.5625,835600.0 1991-05-20,12.625,12.65625,12.5,12.5,1030000.0 1991-05-21,13.0,13.0625,12.625,12.625,679200.0 1991-05-22,13.78125,13.875,13.0,13.0,3150000.0 1991-05-23,13.65625,13.8125,13.625,13.8125,1751600.0 1991-05-24,13.78125,13.8125,13.6875,13.6875,1211600.0 1991-05-28,14.25,14.3125,13.75,13.75,1344400.0 1991-05-29,14.375,14.625,14.3125,14.4375,2232000.0 1991-05-30,14.125,14.4375,13.9375,14.3125,1587200.0 1991-05-31,13.875,14.125,13.59375,14.0625,1987200.0 1991-06-03,13.6875,13.875,13.6875,13.875,380800.0 1991-06-04,13.78125,13.8125,13.5,13.6875,795200.0 1991-06-05,13.59375,13.8125,13.5625,13.8125,879200.0 1991-06-06,13.8125,13.8125,13.5625,13.6875,1767600.0 1991-06-07,13.375,13.75,13.375,13.75,840800.0 1991-06-10,13.1875,13.5,13.1875,13.5,765200.0 1991-06-11,13.375,13.375,13.25,13.375,824000.0 1991-06-12,13.1875,13.25,13.0625,13.125,974400.0 1991-06-13,13.09375,13.125,13.0,13.125,643200.0 1991-06-14,13.4375,13.4375,13.0625,13.125,2151200.0 1991-06-17,13.59375,13.75,13.3125,13.4375,1907200.0 1991-06-18,13.5625,13.625,13.375,13.4375,864400.0 1991-06-19,13.6875,13.6875,13.3125,13.375,968800.0 1991-06-20,13.8125,13.8125,13.5,13.5625,1400400.0 1991-06-21,13.9375,13.9375,13.75,13.9375,1638400.0 1991-06-24,13.375,13.8125,13.375,13.8125,856000.0 1991-06-25,13.0,13.5625,12.875,13.4375,1445600.0 1991-06-26,13.125,13.25,12.875,13.125,1321200.0 1991-06-27,13.59375,13.6875,13.25,13.3125,846800.0 1991-06-28,13.5,13.6875,13.375,13.5625,764400.0 1991-07-01,13.5,13.5625,13.375,13.4375,782400.0 1991-07-02,13.5,13.6875,13.4375,13.5625,569600.0 1991-07-03,13.4375,13.5,13.3125,13.4375,483200.0 1991-07-05,13.46875,13.5,13.3125,13.3125,110000.0 1991-07-08,13.9375,14.0625,13.3125,13.4375,1776800.0 1991-07-09,13.5625,14.0625,13.4375,14.0,1626000.0 1991-07-10,13.625,13.875,13.5,13.6875,1909600.0 1991-07-11,13.75,13.75,13.5625,13.75,862000.0 1991-07-12,13.6875,13.875,13.5625,13.75,774400.0 1991-07-15,13.625,13.6875,13.5,13.625,548000.0 1991-07-16,13.5625,13.6875,13.4375,13.6875,775600.0 1991-07-17,13.34375,13.5,13.3125,13.5,717200.0 1991-07-18,13.375,13.4375,13.25,13.3125,810000.0 1991-07-19,13.25,13.375,13.25,13.375,608000.0 1991-07-22,13.1875,13.375,13.1875,13.375,350400.0 1991-07-23,12.6875,13.3125,12.6875,13.3125,1600000.0 1991-07-24,12.625,12.8125,12.5,12.75,1968800.0 1991-07-25,12.875,12.9375,12.5625,12.8125,834800.0 1991-07-26,13.0625,13.0625,12.875,12.9375,316000.0 1991-07-29,13.1875,13.28125,13.0,13.0625,246000.0 1991-07-30,13.5625,13.5625,13.25,13.25,702800.0 1991-07-31,13.625,13.75,13.4375,13.5,778400.0 1991-08-01,13.4375,13.8125,13.375,13.625,1013200.0 1991-08-02,13.09375,13.625,13.0,13.625,1441200.0 1991-08-05,13.0625,13.3125,13.0625,13.0625,970400.0 1991-08-06,13.375,13.4375,13.125,13.25,1080800.0 1991-08-07,13.125,13.5,13.125,13.4375,1050800.0 1991-08-08,13.75,13.875,13.25,13.25,2648800.0 1991-08-09,14.0,14.0,13.625,13.75,1596400.0 1991-08-12,14.5,14.5625,13.9375,14.0625,3940800.0 1991-08-13,15.0,15.25,14.5,14.5625,3984000.0 1991-08-14,15.625,16.0,15.0625,15.0625,4947200.0 1991-08-15,15.375,15.6875,15.125,15.6875,2635600.0 1991-08-16,15.4375,15.5,15.3125,15.5,1662400.0 1991-08-19,15.0625,15.25,14.625,15.0,1942800.0 1991-08-20,15.03125,15.375,15.0,15.25,1143200.0 1991-08-21,15.5,15.5625,15.25,15.25,1599200.0 1991-08-22,15.40625,15.6875,15.3125,15.5,1716800.0 1991-08-23,15.4375,15.5625,15.25,15.3125,968400.0 1991-08-26,15.5625,15.625,15.3125,15.46875,899600.0 1991-08-27,15.65625,15.6875,15.5,15.5625,708800.0 1991-08-28,15.9375,16.0625,15.5625,15.5625,2058400.0 1991-08-29,16.0,16.3125,15.5625,16.125,2010000.0 1991-08-30,15.875,16.0625,15.875,15.9375,556000.0 1991-09-03,16.0,16.1875,15.875,16.03125,2579600.0 1991-09-04,15.625,16.0,15.5625,15.9375,1282000.0 1991-09-05,15.59375,15.8125,15.5,15.8125,1073600.0 1991-09-06,15.25,15.625,15.25,15.5,1257200.0 1991-09-09,15.375,15.4375,15.1875,15.25,261600.0 1991-09-10,14.875,15.375,14.6875,15.1875,2522400.0 1991-09-11,14.84375,15.1875,14.8125,15.0625,998000.0 1991-09-12,14.9375,15.125,14.9375,15.125,1320400.0 1991-09-13,14.625,15.0,14.625,15.0,1301200.0 1991-09-16,14.875,14.875,14.5625,14.625,1657200.0 1991-09-17,14.5625,14.875,14.375,14.8125,1476800.0 1991-09-18,14.78125,14.8125,14.375,14.4375,1543600.0 1991-09-19,14.5,14.875,14.5,14.875,1189600.0 1991-09-20,14.625,14.6875,14.375,14.5625,666000.0 1991-09-23,14.625,14.875,14.375,14.4375,2355200.0 1991-09-24,14.6875,14.8125,14.4375,14.6875,1910800.0 1991-09-25,15.0,15.1875,14.8125,14.9375,1412000.0 1991-09-26,14.8125,14.9375,14.75,14.9375,1337200.0 1991-09-27,15.125,15.125,14.875,14.875,1355200.0 1991-09-30,15.0625,15.125,14.875,15.125,878400.0 1991-10-01,15.0625,15.125,14.9375,15.0625,904400.0 1991-10-02,14.8125,15.0625,14.8125,15.0,347200.0 1991-10-03,14.46875,14.875,14.4375,14.8125,1397200.0 1991-10-04,14.3125,14.5625,14.3125,14.4375,934000.0 1991-10-07,14.125,14.25,14.0625,14.25,1158800.0 1991-10-08,14.3125,14.375,14.0,14.0625,1583200.0 1991-10-09,13.75,14.1875,13.625,14.0,2309600.0 1991-10-10,14.125,14.25,13.75,13.8125,2029600.0 1991-10-11,14.3125,14.375,14.125,14.1875,958000.0 1991-10-14,14.75,14.75,14.1875,14.1875,1496800.0 1991-10-15,15.0625,15.125,14.75,14.875,1079200.0 1991-10-16,15.4375,15.5,15.0,15.0625,1173200.0 1991-10-17,14.9375,15.375,14.875,15.375,1582000.0 1991-10-18,15.25,15.375,15.0,15.0625,1434000.0 1991-10-21,15.125,15.3125,15.0625,15.3125,1362400.0 1991-10-22,15.0625,15.3125,15.0,15.1875,1974400.0 1991-10-23,14.4375,15.125,14.3125,15.0,3321200.0 1991-10-24,14.21875,14.5625,14.0,14.4375,2081600.0 1991-10-25,14.1875,14.3125,14.0,14.3125,1416800.0 1991-10-28,14.5,14.5,14.1875,14.3125,878400.0 1991-10-29,14.9375,14.9375,14.5,14.625,1192000.0 1991-10-30,15.09375,15.15625,14.6875,15.0,3147200.0 1991-10-31,14.875,15.125,14.8125,15.125,1407600.0 1991-11-01,14.4375,15.0,14.3125,15.0,1491200.0 1991-11-04,14.25,14.5,14.125,14.3125,1796800.0 1991-11-05,14.125,14.3125,14.0,14.3125,1405200.0 1991-11-06,14.3125,14.4375,14.0625,14.375,1659600.0 1991-11-07,14.8125,14.875,14.375,14.4375,2634000.0 1991-11-08,14.875,15.0,14.75,14.875,1055200.0 1991-11-11,14.875,15.0,14.8125,14.875,386000.0 1991-11-12,15.03125,15.125,14.875,14.875,1049200.0 1991-11-13,15.1875,15.3125,14.875,14.9375,1390800.0 1991-11-14,15.0,15.4375,14.8125,15.25,1328000.0 1991-11-15,14.125,14.875,14.125,14.875,1455600.0 1991-11-18,14.25,14.25,14.0625,14.125,1216800.0 1991-11-19,13.8125,14.125,13.4375,14.125,2702800.0 1991-11-20,14.1875,14.1875,13.75,13.8125,2012800.0 1991-11-21,14.0,14.1875,13.9375,14.0625,890800.0 1991-11-22,14.1875,14.25,13.8125,13.9375,992000.0 1991-11-25,14.0,14.25,13.9375,14.125,1871200.0 1991-11-26,13.9375,14.1875,13.5625,14.1875,1925600.0 1991-11-27,13.9375,14.0625,13.875,13.875,682400.0 1991-11-29,13.9375,14.0,13.875,13.875,224800.0 1991-12-02,13.9375,13.9375,13.6875,13.75,1998400.0 1991-12-03,13.875,14.0,13.75,13.875,1558000.0 1991-12-04,13.4375,13.875,13.3125,13.875,1899600.0 1991-12-05,13.0625,13.4375,13.0,13.25,2682800.0 1991-12-06,13.0625,13.25,12.8125,12.875,2930800.0 1991-12-09,13.0,13.3125,12.9375,13.125,2284000.0 1991-12-10,13.125,13.3125,13.0,13.0625,964400.0 1991-12-11,12.625,13.375,12.4375,13.25,2558000.0 1991-12-12,12.75,12.875,12.6875,12.75,2366400.0 1991-12-13,13.0625,13.28125,12.9375,12.9375,1577600.0 1991-12-16,13.0625,13.25,13.0,13.0625,1700800.0 1991-12-17,12.875,13.1875,12.875,13.125,2436400.0 1991-12-18,12.125,12.875,11.9375,12.875,4051600.0 1991-12-19,11.0,12.0,10.9375,11.9375,10818400.0 1991-12-20,11.5,11.625,11.1875,11.25,5289600.0 1991-12-23,11.5625,11.625,11.3125,11.5625,2350400.0 1991-12-24,11.625,11.75,11.4375,11.4375,2021200.0 1991-12-26,11.75,11.75,11.4375,11.75,1936400.0 1991-12-27,11.6875,11.8125,11.5625,11.625,2367600.0 1991-12-30,12.375,12.4375,11.75,11.8125,5617600.0 1991-12-31,12.5625,13.0625,12.4375,12.4375,6741200.0 1992-01-02,12.5,12.5,12.1875,12.3125,2048400.0 1992-01-03,12.25,12.6875,12.125,12.5625,1314400.0 1992-01-06,12.28125,12.5,12.0625,12.3125,1950400.0 1992-01-07,12.0625,12.3125,12.0625,12.3125,1724000.0 1992-01-08,11.9375,12.125,11.75,12.125,2656000.0 1992-01-09,12.5,12.625,11.875,11.9375,2305600.0 1992-01-10,12.3125,12.5,12.125,12.4375,1602000.0 1992-01-13,12.1875,12.25,11.875,12.1875,2027600.0 1992-01-14,11.75,12.1875,11.28125,12.125,8113600.0 1992-01-15,12.0,12.0625,11.625,11.875,5104800.0 1992-01-16,12.25,12.375,11.9375,12.125,5572800.0 1992-01-17,12.125,12.3125,12.0625,12.25,1331200.0 1992-01-20,11.6875,12.1875,11.5625,12.1875,4028000.0 1992-01-21,11.1875,11.75,11.1875,11.5625,4607200.0 1992-01-22,11.625,11.625,11.1875,11.25,3228400.0 1992-01-23,11.4375,11.75,11.375,11.6875,1674000.0 1992-01-24,11.59375,11.6875,11.3125,11.4375,1743200.0 1992-01-27,11.75,11.875,11.5,11.5,830400.0 1992-01-28,11.8125,12.0,11.8125,12.0,1505600.0 1992-01-29,11.8125,11.9375,11.75,11.875,1638800.0 1992-01-30,11.75,11.875,11.6875,11.8125,567600.0 1992-01-31,11.4375,11.8125,11.1875,11.8125,2767600.0 1992-02-03,11.8125,11.875,11.3125,11.3125,1260800.0 1992-02-04,12.0625,12.0625,11.8125,11.9375,2860400.0 1992-02-05,12.25,12.625,11.9375,12.0625,2790000.0 1992-02-06,12.3125,12.4375,12.1875,12.28125,1816800.0 1992-02-07,12.0625,12.375,12.0625,12.375,1269600.0 1992-02-10,11.875,12.125,11.6875,12.0625,1321200.0 1992-02-11,12.0625,12.125,11.75,11.875,615600.0 1992-02-12,12.1875,12.3125,12.0625,12.25,1020800.0 1992-02-13,12.3125,12.5,12.125,12.1875,2575200.0 1992-02-14,12.5,12.5625,12.1875,12.25,1480800.0 1992-02-18,12.6875,13.0,12.5,12.5625,3579200.0 1992-02-19,12.65625,12.8125,12.5625,12.625,2376800.0 1992-02-20,12.8125,12.875,12.625,12.6875,2368400.0 1992-02-21,12.9375,12.9375,12.6875,12.8125,2600000.0 1992-02-24,12.6875,12.9375,12.6875,12.8125,1550400.0 1992-02-25,13.03125,13.0625,12.625,12.75,2115600.0 1992-02-26,13.1875,13.1875,13.0625,13.0625,750800.0 1992-02-27,13.5625,13.625,13.25,13.25,2136400.0 1992-02-28,13.5,13.75,13.4375,13.5625,1675200.0 1992-03-02,13.4375,13.5,13.3125,13.5,1300000.0 1992-03-03,13.25,13.5,13.125,13.375,1672800.0 1992-03-04,13.09375,13.3125,13.0625,13.25,1130400.0 1992-03-05,12.875,13.1875,12.8125,13.125,836400.0 1992-03-06,12.625,13.0,12.625,13.0,479200.0 1992-03-09,12.25,12.6875,12.25,12.625,1243600.0 1992-03-10,12.1875,12.4375,12.0625,12.375,2253200.0 1992-03-11,12.1875,12.1875,11.8125,12.1875,2708400.0 1992-03-12,12.3125,12.5625,12.0625,12.125,1018000.0 1992-03-13,12.3125,12.4375,12.125,12.375,700800.0 1992-03-16,12.0,12.3125,12.0,12.3125,1374800.0 1992-03-17,12.3125,12.4375,12.125,12.25,588000.0 1992-03-18,12.21875,12.4375,12.1875,12.4375,582400.0 1992-03-19,12.3125,12.375,12.1875,12.1875,586800.0 1992-03-20,12.1875,12.375,12.1875,12.25,1272800.0 1992-03-23,12.0,12.1875,12.0,12.1875,1096400.0 1992-03-24,11.96875,12.125,11.875,12.0625,1284000.0 1992-03-25,12.0,12.125,11.9375,11.9375,1000400.0 1992-03-26,11.75,12.1875,11.625,12.1875,1084800.0 1992-03-27,11.6875,11.875,11.625,11.8125,1579200.0 1992-03-30,11.75,11.8125,11.4375,11.8125,880400.0 1992-03-31,11.75,12.0,11.625,11.75,1110000.0 1992-04-01,11.4375,11.625,11.4375,11.5625,666400.0 1992-04-02,8.75,10.46875,8.625,9.75,21799200.0 1992-04-03,8.0625,9.0,7.8125,8.9375,20746000.0 1992-04-06,8.8125,8.9375,8.1875,8.25,11365200.0 1992-04-07,8.75,9.125,8.625,9.0,5891600.0 1992-04-08,8.625,8.875,8.5625,8.625,6052800.0 1992-04-09,8.625,8.75,8.5,8.625,1914000.0 1992-04-10,8.5625,8.75,8.5625,8.75,2404400.0 1992-04-13,8.5625,8.6875,8.46875,8.5625,6010800.0 1992-04-14,8.25,8.625,8.0,8.5,7622800.0 1992-04-15,8.3125,8.5,8.1875,8.375,2473600.0 1992-04-16,8.125,8.4375,8.09375,8.3125,1718000.0 1992-04-20,8.0625,8.375,7.9375,8.1875,2146000.0 1992-04-21,7.875,8.1875,7.8125,8.0625,3583200.0 1992-04-22,8.0625,8.125,7.8125,7.9375,922400.0 1992-04-23,8.0,8.125,7.875,8.125,4074000.0 1992-04-24,7.75,8.0,7.6875,8.0,1199200.0 1992-04-27,7.6875,7.9375,7.6875,7.75,2874800.0 1992-04-28,7.5,7.75,7.4375,7.6875,2153200.0 1992-04-29,7.625,7.6875,7.375,7.5,3884400.0 1992-04-30,7.625,7.75,7.5625,7.6875,1725600.0 1992-05-01,7.5625,7.75,7.5,7.6875,1724400.0 1992-05-04,7.6875,7.8125,7.5,7.5,1758400.0 1992-05-05,8.03125,8.1875,7.75,7.8125,2644800.0 1992-05-06,8.3125,8.4375,8.0625,8.1875,1450000.0 1992-05-07,8.15625,8.375,8.0625,8.3125,1706400.0 1992-05-08,8.15625,8.25,8.0625,8.1875,1839200.0 1992-05-11,8.375,8.375,8.125,8.1875,728400.0 1992-05-12,8.5625,8.625,8.25,8.3125,2922000.0 1992-05-13,8.5,8.6875,8.375,8.625,1870800.0 1992-05-14,8.375,8.5,8.25,8.5,1990000.0 1992-05-15,8.1875,8.5,8.1875,8.375,1979200.0 1992-05-18,8.34375,8.4375,8.1875,8.3125,342000.0 1992-05-19,8.5,8.5,8.3125,8.3125,722000.0 1992-05-20,8.4375,8.5,8.375,8.5,582800.0 1992-05-21,8.4375,8.5,8.3125,8.5,833600.0 1992-05-22,8.4375,8.4375,8.3125,8.4375,1651600.0 1992-05-26,8.46875,8.625,8.25,8.3125,1586000.0 1992-05-27,8.3125,8.5625,8.3125,8.375,678000.0 1992-05-28,8.53125,8.5625,8.3125,8.375,1464400.0 1992-05-29,8.4375,8.625,8.4375,8.625,1071600.0 1992-06-01,8.4375,8.5,8.3125,8.5,1638800.0 1992-06-02,8.5,8.5,8.375,8.4375,738800.0 1992-06-03,8.4375,8.625,8.34375,8.40625,1038000.0 1992-06-04,8.5,8.71875,8.375,8.5,1148000.0 1992-06-05,8.375,8.4375,8.25,8.3125,2387600.0 1992-06-08,8.3125,8.375,8.25,8.375,1283200.0 1992-06-09,8.15625,8.4375,8.125,8.375,4179200.0 1992-06-10,8.125,8.25,8.0,8.25,1627600.0 1992-06-11,8.1875,8.1875,8.0625,8.0625,1448000.0 1992-06-12,8.3125,8.3125,8.125,8.1875,1840400.0 1992-06-15,8.3125,8.3125,8.1875,8.3125,357200.0 1992-06-16,8.1875,8.3125,8.1875,8.1875,510000.0 1992-06-17,8.25,8.3125,8.125,8.25,1364000.0 1992-06-18,8.09375,8.25,8.0,8.25,2004400.0 1992-06-19,8.1875,8.1875,8.0625,8.0625,950800.0 1992-06-22,8.0,8.125,8.0,8.125,293200.0 1992-06-23,8.0625,8.1875,8.0625,8.0625,430000.0 1992-06-24,8.25,8.3125,8.0625,8.0625,733600.0 1992-06-25,8.1875,8.5625,8.0,8.4375,4956000.0 1992-06-26,8.15625,8.1875,8.0625,8.1875,1132400.0 1992-06-29,8.3125,8.3125,8.125,8.25,1178000.0 1992-06-30,8.25,8.375,8.1875,8.25,1532000.0 1992-07-01,8.625,8.6875,8.25,8.25,1140800.0 1992-07-02,8.6875,8.75,8.5625,8.6875,1125600.0 1992-07-06,8.5,8.6875,8.375,8.6875,864000.0 1992-07-07,8.25,8.5625,8.25,8.375,2408400.0 1992-07-08,8.3125,8.375,8.1875,8.25,3123600.0 1992-07-09,8.3125,8.3125,8.1875,8.1875,412000.0 1992-07-10,8.21875,8.5625,8.1875,8.5625,1689600.0 1992-07-13,8.25,8.375,8.1875,8.1875,2504000.0 1992-07-14,8.25,8.25,8.125,8.25,2159600.0 1992-07-15,8.0625,8.25,8.0625,8.25,1319200.0 1992-07-16,8.125,8.1875,8.0625,8.0625,1514800.0 1992-07-17,8.0625,8.125,8.0,8.0,2421200.0 1992-07-20,7.9375,8.0625,7.9375,8.0625,1688000.0 1992-07-21,8.21875,8.25,7.9375,8.0625,924000.0 1992-07-22,8.1875,8.1875,8.0625,8.125,237200.0 1992-07-23,8.0625,8.1875,8.0625,8.0625,689200.0 1992-07-24,8.25,8.25,8.0625,8.1875,352400.0 1992-07-27,8.25,8.375,8.125,8.125,197600.0 1992-07-28,8.375,8.4375,8.1875,8.25,265600.0 1992-07-29,8.5,8.5625,8.3125,8.4375,746800.0 1992-07-30,8.5625,8.6875,8.4375,8.5,1293200.0 1992-07-31,8.5,8.6875,8.5,8.5625,409200.0 1992-08-03,8.4375,8.625,8.4375,8.625,111200.0 1992-08-04,8.5625,8.625,8.40625,8.625,804000.0 1992-08-05,8.375,8.5625,8.375,8.5,931200.0 1992-08-06,8.40625,8.5,8.375,8.375,422000.0 1992-08-07,8.40625,8.5,8.375,8.4375,216000.0 1992-08-10,8.5,8.5,8.375,8.375,1048000.0 1992-08-11,8.5,8.5,8.375,8.375,154400.0 1992-08-12,8.40625,8.5,8.375,8.375,197600.0 1992-08-13,8.375,8.5,8.375,8.4375,626000.0 1992-08-14,8.375,8.5,8.375,8.5,551600.0 1992-08-17,8.4375,8.5,8.375,8.375,230000.0 1992-08-18,8.4375,8.5625,8.375,8.5,1176400.0 1992-08-19,8.375,8.5625,8.375,8.4375,454400.0 1992-08-20,8.4375,8.5,8.375,8.375,1417600.0 1992-08-21,8.3125,8.4375,8.25,8.375,1080800.0 1992-08-24,8.25,8.375,8.1875,8.25,979600.0 1992-08-25,8.125,8.25,8.125,8.125,903600.0 1992-08-26,8.25,8.34375,8.125,8.25,397600.0 1992-08-27,8.3125,8.34375,8.1875,8.3125,568400.0 1992-08-28,8.25,8.375,8.125,8.25,798800.0 1992-08-31,7.6875,8.25,7.625,8.125,1736000.0 1992-09-01,7.5625,7.6875,7.4375,7.5625,4070400.0 1992-09-02,7.75,7.75,7.5,7.5625,1774800.0 1992-09-03,7.625,7.8125,7.625,7.6875,1646400.0 1992-09-04,7.6875,7.75,7.5625,7.625,1262800.0 1992-09-08,7.625,7.75,7.5625,7.75,1932800.0 1992-09-09,8.0,8.0,7.5625,7.5625,1028800.0 1992-09-10,8.0625,8.0625,7.8125,8.0,660400.0 1992-09-11,7.90625,8.0625,7.8125,7.9375,979200.0 1992-09-14,7.875,8.03125,7.8125,8.0,1020000.0 1992-09-15,7.75,7.875,7.6875,7.8125,1569600.0 1992-09-16,7.78125,7.875,7.6875,7.75,1004400.0 1992-09-17,7.75,7.875,7.75,7.75,237200.0 1992-09-18,7.75,7.8125,7.75,7.8125,869600.0 1992-09-21,7.75,7.8125,7.6875,7.75,878400.0 1992-09-22,7.78125,7.875,7.75,7.875,520400.0 1992-09-23,7.78125,7.8125,7.6875,7.75,535200.0 1992-09-24,7.75,7.8125,7.75,7.75,372800.0 1992-09-25,7.625,7.8125,7.5625,7.75,1564400.0 1992-09-28,7.6875,7.6875,7.5625,7.625,1034000.0 1992-09-29,7.9375,7.9375,7.75,7.75,1548800.0 1992-09-30,8.0,8.0,7.8125,7.8125,1197600.0 1992-10-01,7.84375,8.0,7.8125,7.875,1189600.0 1992-10-02,7.84375,7.9375,7.75,7.9375,508800.0 1992-10-05,7.84375,7.875,7.75,7.75,1055200.0 1992-10-06,8.09375,8.125,7.75,7.875,1066000.0 1992-10-07,8.125,8.3125,8.0625,8.0625,1090000.0 1992-10-08,8.1875,8.3125,8.1875,8.1875,620400.0 1992-10-09,8.125,8.3125,8.125,8.3125,469200.0 1992-10-12,8.1875,8.25,8.125,8.125,442000.0 1992-10-13,8.1875,8.25,8.125,8.1875,693600.0 1992-10-14,8.1875,8.25,8.125,8.25,447600.0 1992-10-15,8.1875,8.1875,8.125,8.125,903200.0 1992-10-16,8.21875,8.25,8.125,8.125,824800.0 1992-10-19,8.5625,8.5625,8.125,8.125,1004400.0 1992-10-20,9.0,9.0625,8.5,8.5625,2258400.0 1992-10-21,9.0625,9.25,9.0625,9.125,1664400.0 1992-10-22,9.0625,9.1875,8.9375,9.1875,881600.0 1992-10-23,8.9375,9.0625,8.9375,8.9375,495200.0 1992-10-26,9.0,9.0625,8.9375,8.9375,574400.0 1992-10-27,8.875,9.0625,8.75,9.0,1908400.0 1992-10-28,9.0625,9.0625,8.75,8.75,967200.0 1992-10-29,8.96875,9.0625,8.875,9.0625,608000.0 1992-10-30,8.8125,8.9375,8.75,8.875,997200.0 1992-11-02,8.875,8.875,8.6875,8.75,1898400.0 1992-11-03,8.8125,8.875,8.75,8.8125,569200.0 1992-11-04,9.125,9.1875,8.75,8.875,1852400.0 1992-11-05,9.3125,9.5625,9.0625,9.125,3386800.0 1992-11-06,10.9375,11.25,9.3125,9.4375,13580800.0 1992-11-09,10.375,11.125,10.125,11.0,9688800.0 1992-11-10,10.25,10.375,10.0,10.375,3160000.0 1992-11-11,10.125,10.375,9.9375,10.3125,2178800.0 1992-11-12,10.0625,10.375,10.0,10.25,2219600.0 1992-11-13,9.8125,10.1875,9.75,10.1875,2320400.0 1992-11-16,9.8125,9.875,9.5625,9.75,2288000.0 1992-11-17,10.125,10.1875,9.8125,9.875,5252800.0 1992-11-18,10.625,11.125,10.0625,10.1875,8175600.0 1992-11-19,10.375,10.6875,10.3125,10.5625,2871200.0 1992-11-20,10.4375,10.625,10.125,10.4375,2700000.0 1992-11-23,10.3125,10.4375,10.125,10.4375,835200.0 1992-11-24,10.21875,10.3125,10.0,10.1875,1317600.0 1992-11-25,9.90625,10.3125,9.875,10.1875,1614400.0 1992-11-27,10.03125,10.125,9.875,9.875,1047200.0 1992-11-30,9.75,10.1875,9.5625,10.125,2768800.0 1992-12-01,9.625,9.8125,9.5,9.8125,1541600.0 1992-12-02,10.125,10.1875,9.5625,9.6875,6073600.0 1992-12-03,10.0625,10.375,9.9375,10.1875,2729200.0 1992-12-04,9.875,10.0625,9.75,10.0625,2017200.0 1992-12-07,9.8125,9.875,9.625,9.875,1752000.0 1992-12-08,9.875,9.9375,9.6875,9.8125,1163600.0 1992-12-09,9.6875,10.125,9.6875,9.875,1978400.0 1992-12-10,9.78125,9.78125,9.5,9.625,1931600.0 1992-12-11,9.9375,10.0,9.625,9.75,1021200.0 1992-12-14,9.8125,10.0,9.75,9.875,624000.0 1992-12-15,9.625,9.875,9.5,9.8125,1059200.0 1992-12-16,9.375,9.75,9.125,9.65625,2858400.0 1992-12-17,9.25,9.4375,9.0625,9.4375,2090000.0 1992-12-18,9.3125,9.4375,9.1875,9.3125,1610000.0 1992-12-21,9.15625,9.375,9.125,9.375,748400.0 1992-12-22,8.875,9.0625,8.375,9.0625,4305600.0 1992-12-23,8.8125,8.9375,8.6875,8.875,1674400.0 1992-12-24,9.09375,9.125,8.8125,8.9375,726400.0 1992-12-28,8.875,9.125,8.84375,9.125,939200.0 1992-12-29,9.0,9.0625,8.8125,8.9375,1235600.0 1992-12-30,9.03125,9.0625,8.9375,9.0625,593600.0 1992-12-31,9.0625,9.125,9.0,9.0625,1016000.0 1993-01-04,9.03125,9.3125,9.0,9.3125,1037600.0 1993-01-05,8.9375,9.0625,8.875,9.0625,898000.0 1993-01-06,8.9375,9.0625,8.875,9.0,1528400.0 1993-01-07,9.375,9.625,9.0,9.0625,4434400.0 1993-01-08,9.625,9.875,9.25,9.375,4591600.0 1993-01-11,9.625,9.6875,9.5625,9.625,785200.0 1993-01-12,9.5,9.625,9.3125,9.5625,1561600.0 1993-01-13,9.4375,9.5,9.3125,9.5,342400.0 1993-01-14,9.5625,9.625,9.125,9.625,2188000.0 1993-01-15,9.5,9.5,9.25,9.3125,1088400.0 1993-01-18,9.4375,9.5,9.28125,9.4375,535600.0 1993-01-19,9.53125,9.625,9.375,9.375,1200000.0 1993-01-20,9.75,10.0,9.375,9.5,2924800.0 1993-01-21,9.375,9.9375,9.375,9.75,2794800.0 1993-01-22,9.1875,9.5,9.1875,9.5,1222400.0 1993-01-25,9.28125,9.375,9.0625,9.1875,1578400.0 1993-01-26,9.28125,9.4375,9.25,9.25,861200.0 1993-01-27,9.28125,9.375,9.1875,9.3125,1254000.0 1993-01-28,9.375,9.4375,9.1875,9.25,830000.0 1993-01-29,9.375,9.5,9.3125,9.375,1076400.0 1993-02-01,9.25,9.5625,9.25,9.4375,582000.0 1993-02-02,9.25,9.3125,9.1875,9.1875,538400.0 1993-02-03,9.375,9.5,9.25,9.25,1141200.0 1993-02-04,9.375,9.625,9.375,9.4375,914400.0 1993-02-05,9.25,9.5,9.0625,9.375,1661200.0 1993-02-08,9.25,9.28125,9.0625,9.25,2177600.0 1993-02-09,8.78125,9.25,8.6875,9.1875,2810800.0 1993-02-10,8.875,8.875,8.6875,8.875,845200.0 1993-02-11,8.84375,8.875,8.6875,8.875,536000.0 1993-02-12,8.6875,8.875,8.6875,8.75,322400.0 1993-02-16,8.4375,8.75,8.3125,8.6875,1305600.0 1993-02-17,8.34375,8.4375,8.25,8.375,1506400.0 1993-02-18,8.3125,8.5625,8.3125,8.4375,1286400.0 1993-02-19,8.375,8.5,8.3125,8.4375,646400.0 1993-02-22,8.375,8.46875,8.3125,8.4375,1277600.0 1993-02-23,8.34375,8.5,8.3125,8.375,1416400.0 1993-02-24,8.3125,8.4375,8.1875,8.3125,1779200.0 1993-02-25,8.3125,8.5,8.25,8.3125,1576400.0 1993-02-26,8.375,8.5,8.375,8.4375,1278000.0 1993-03-01,8.4375,8.5625,8.375,8.4375,1358800.0 1993-03-02,8.59375,8.625,8.4375,8.5,1001600.0 1993-03-03,8.75,8.8125,8.625,8.75,525200.0 1993-03-04,8.59375,8.75,8.5,8.75,1229200.0 1993-03-05,8.75,8.8125,8.5,8.5625,1072800.0 1993-03-08,8.625,8.8125,8.625,8.75,834800.0 1993-03-09,8.65625,8.8125,8.625,8.6875,424400.0 1993-03-10,8.6875,8.75,8.5,8.75,948800.0 1993-03-11,8.5,8.6875,8.4375,8.625,856800.0 1993-03-12,8.4375,8.4375,8.25,8.375,1069600.0 1993-03-15,8.5,8.5625,8.375,8.375,353600.0 1993-03-16,8.375,8.5,8.3125,8.5,273600.0 1993-03-17,8.25,8.375,8.1875,8.3125,446800.0 1993-03-18,8.25,8.375,8.1875,8.1875,1299600.0 1993-03-19,8.25,8.4375,8.25,8.375,487200.0 1993-03-22,8.1875,8.3125,8.125,8.1875,274000.0 1993-03-23,8.1875,8.3125,8.15625,8.1875,598000.0 1993-03-24,8.15625,8.3125,8.125,8.25,588400.0 1993-03-25,8.5,8.625,8.125,8.125,1156800.0 1993-03-26,8.4375,8.625,8.3125,8.5,364400.0 1993-03-29,8.25,8.5,8.25,8.4375,372000.0 1993-03-30,8.375,8.375,8.25,8.25,46400.0 1993-03-31,8.3125,8.625,7.875,7.875,1856000.0 1993-04-01,7.9375,8.3125,7.8125,8.3125,1276400.0 1993-04-02,7.625,7.9375,7.625,7.875,999200.0 1993-04-05,8.1875,8.1875,7.625,7.75,1478400.0 1993-04-06,7.875,8.1875,7.8125,8.1875,4146400.0 1993-04-07,7.9375,8.0,7.75,7.8125,850000.0 1993-04-08,7.8125,8.0,7.6875,8.0,2125600.0 1993-04-12,7.8125,7.9375,7.75,7.8125,250400.0 1993-04-13,7.6875,7.9375,7.6875,7.8125,549600.0 1993-04-14,7.375,7.8125,7.28125,7.6875,2062000.0 1993-04-15,7.28125,7.4375,7.1875,7.375,1944800.0 1993-04-16,7.25,7.4375,7.25,7.375,863200.0 1993-04-19,7.3125,7.375,7.25,7.25,765200.0 1993-04-20,7.125,7.375,7.125,7.25,855600.0 1993-04-21,7.25,7.4375,7.125,7.25,1222800.0 1993-04-22,7.25,7.4375,7.1875,7.25,2037200.0 1993-04-23,7.25,7.3125,7.25,7.25,575200.0 1993-04-26,7.125,7.25,7.125,7.25,872000.0 1993-04-27,7.3125,7.3125,7.0625,7.1875,554000.0 1993-04-28,7.125,7.3125,7.125,7.3125,307600.0 1993-04-29,7.1875,7.25,7.0625,7.1875,490400.0 1993-04-30,7.25,7.3125,7.125,7.1875,707200.0 1993-05-03,7.5,7.5,7.25,7.3125,428400.0 1993-05-04,7.5625,7.625,7.4375,7.5625,1383600.0 1993-05-05,7.625,7.625,7.5,7.625,455600.0 1993-05-06,7.1875,7.625,7.1875,7.5,862800.0 1993-05-07,7.1875,7.375,7.0625,7.1875,1066400.0 1993-05-10,7.25,7.3125,7.125,7.1875,1068800.0 1993-05-11,7.25,7.375,7.1875,7.1875,389600.0 1993-05-12,7.25,7.375,7.1875,7.25,1674800.0 1993-05-13,7.25,7.3125,7.1875,7.3125,669200.0 1993-05-14,7.25,7.3125,7.125,7.125,172000.0 1993-05-17,7.1875,7.3125,7.125,7.3125,330400.0 1993-05-18,7.3125,7.34375,7.1875,7.3125,486800.0 1993-05-19,7.4375,7.4375,7.125,7.25,850000.0 1993-05-20,7.5,7.625,7.4375,7.5625,611600.0 1993-05-21,7.5,7.5625,7.375,7.5,391200.0 1993-05-24,7.21875,7.4375,7.09375,7.3125,655200.0 1993-05-25,7.25,7.375,7.125,7.125,262400.0 1993-05-26,7.25,7.375,7.1875,7.3125,412400.0 1993-05-27,7.375,7.5,7.1875,7.3125,703600.0 1993-05-28,7.3125,7.4375,7.1875,7.375,324800.0 1993-06-01,7.375,7.4375,7.25,7.4375,553200.0 1993-06-02,7.34375,7.375,7.1875,7.375,744800.0 1993-06-03,7.375,7.375,7.1875,7.25,320400.0 1993-06-04,7.3125,7.375,7.25,7.375,444000.0 1993-06-07,7.375,7.5,7.3125,7.375,402800.0 1993-06-08,7.28125,7.4375,7.25,7.25,205200.0 1993-06-09,7.3125,7.375,7.1875,7.25,540800.0 1993-06-10,7.25,7.3125,7.1875,7.1875,85600.0 1993-06-11,7.25,7.375,7.25,7.3125,185200.0 1993-06-14,7.5625,7.6875,7.25,7.375,1287600.0 1993-06-15,8.0625,8.125,7.625,7.75,2762000.0 1993-06-16,9.625,9.75,8.5,8.625,18737600.0 1993-06-17,9.25,9.84375,9.1875,9.75,9848400.0 1993-06-18,8.75,9.375,8.75,9.375,4099200.0 1993-06-21,8.75,8.90625,8.6875,8.75,2466000.0 1993-06-22,8.34375,8.75,8.3125,8.75,2976400.0 1993-06-23,8.6875,8.75,8.1875,8.375,1958400.0 1993-06-24,8.6875,8.8125,8.5625,8.625,1015200.0 1993-06-25,8.875,8.875,8.625,8.6875,742400.0 1993-06-28,8.6875,8.9375,8.6875,8.875,783600.0 1993-06-29,8.625,8.75,8.4375,8.75,1265600.0 1993-06-30,8.5,8.5625,8.375,8.5,540800.0 1993-07-01,8.4375,8.5,8.3125,8.5,764000.0 1993-07-02,8.28125,8.4375,8.25,8.40625,926400.0 1993-07-06,8.25,8.4375,8.25,8.25,699600.0 1993-07-07,8.40625,8.5,8.25,8.25,898000.0 1993-07-08,8.375,8.46875,8.3125,8.375,540000.0 1993-07-09,8.40625,8.5,8.3125,8.4375,764800.0 1993-07-12,8.3125,8.5,8.3125,8.4375,1042000.0 1993-07-13,8.5,8.5,8.3125,8.375,605200.0 1993-07-14,8.625,8.6875,8.5,8.5,315600.0 1993-07-15,8.625,8.625,8.4375,8.5,977600.0 1993-07-16,8.375,8.6875,8.3125,8.625,664400.0 1993-07-19,8.25,8.4375,8.25,8.40625,461200.0 1993-07-20,8.3125,8.375,8.1875,8.25,414400.0 1993-07-21,8.1875,8.3125,8.1875,8.25,260000.0 1993-07-22,7.875,8.3125,7.875,8.1875,1223200.0 1993-07-23,8.0625,8.125,7.875,7.875,309600.0 1993-07-26,8.15625,8.25,8.0625,8.0625,360000.0 1993-07-27,8.0625,8.1875,8.03125,8.1875,369600.0 1993-07-28,7.875,8.125,7.875,8.0,623600.0 1993-07-29,7.9375,8.0,7.875,7.875,340400.0 1993-07-30,7.9375,8.0625,7.9375,7.9375,576000.0 1993-08-02,8.125,8.125,7.9375,7.9375,342400.0 1993-08-03,8.375,8.375,8.0625,8.0625,2094800.0 1993-08-04,8.4375,8.625,8.375,8.4375,780800.0 1993-08-05,8.4375,8.5,8.3125,8.46875,250400.0 1993-08-06,8.25,8.4375,8.1875,8.4375,284800.0 1993-08-09,8.15625,8.3125,8.125,8.1875,539200.0 1993-08-10,8.0625,8.15625,8.0,8.125,1880000.0 1993-08-11,8.0,8.125,7.9375,8.125,1782400.0 1993-08-12,8.1875,8.25,8.0,8.03125,2080800.0 1993-08-13,8.1875,8.25,8.1875,8.1875,582800.0 1993-08-16,8.3125,8.3125,8.1875,8.1875,312800.0 1993-08-17,8.3125,8.375,8.25,8.25,326800.0 1993-08-18,8.625,8.625,8.3125,8.3125,730400.0 1993-08-19,8.75,8.875,8.5,8.625,962800.0 1993-08-20,8.875,8.875,8.75,8.75,531600.0 1993-08-23,8.71875,8.90625,8.6875,8.8125,799200.0 1993-08-24,8.8125,8.84375,8.625,8.6875,1467600.0 1993-08-25,8.90625,8.90625,8.78125,8.78125,941200.0 1993-08-26,8.875,8.9375,8.8125,8.875,872000.0 1993-08-27,9.15625,9.15625,8.8125,8.8125,1522000.0 1993-08-30,9.28125,9.28125,9.125,9.125,1431200.0 1993-08-31,9.5,9.5,9.25,9.25,1866800.0 1993-09-01,9.5,9.59375,9.4375,9.5,2320800.0 1993-09-02,9.21875,9.59375,9.125,9.5625,2008800.0 1993-09-03,9.28125,9.34375,9.21875,9.21875,461600.0 1993-09-07,9.21875,9.3125,9.125,9.3125,382400.0 1993-09-08,8.875,9.15625,8.875,9.125,1098400.0 1993-09-09,9.0,9.0,8.875,8.9375,222400.0 1993-09-10,9.15625,9.15625,8.96875,9.0,587600.0 1993-09-13,9.15625,9.21875,9.125,9.15625,416000.0 1993-09-14,9.1875,9.21875,9.0625,9.15625,740400.0 1993-09-15,8.875,9.1875,8.78125,9.1875,1580800.0 1993-09-16,8.96875,9.0,8.84375,8.84375,800800.0 1993-09-17,8.9375,9.0,8.875,8.9375,1927600.0 1993-09-20,8.9375,9.0,8.875,8.9375,1541600.0 1993-09-21,8.9375,9.0,8.875,8.96875,1492800.0 1993-09-22,9.15625,9.15625,8.9375,9.0,1186400.0 1993-09-23,9.40625,9.53125,9.125,9.125,2265200.0 1993-09-24,9.4375,9.5,9.375,9.375,994000.0 1993-09-27,9.4375,9.5,9.375,9.375,774400.0 1993-09-28,9.40625,9.46875,9.34375,9.40625,702800.0 1993-09-29,9.46875,9.46875,9.3125,9.375,1512000.0 1993-09-30,9.46875,9.5,9.40625,9.5,2830400.0 1993-10-01,9.40625,9.4375,9.34375,9.40625,860000.0 1993-10-04,9.40625,9.40625,9.34375,9.34375,2202800.0 1993-10-05,9.4375,9.5,9.375,9.40625,1243600.0 1993-10-06,9.40625,9.46875,9.375,9.40625,1960800.0 1993-10-07,9.53125,9.53125,9.375,9.375,1026800.0 1993-10-08,9.90625,9.90625,9.5,9.5625,2290000.0 1993-10-11,9.9375,10.125,9.875,9.96875,2103200.0 1993-10-12,9.71875,9.96875,9.71875,9.90625,1126000.0 1993-10-13,10.0,10.03125,9.71875,9.71875,1920000.0 1993-10-14,10.0,10.0625,9.9375,10.0,1114800.0 1993-10-15,9.96875,10.0,9.9375,9.96875,2752000.0 1993-10-18,10.40625,10.5625,10.15625,10.5,5619200.0 1993-10-19,9.96875,10.40625,9.90625,10.34375,2839600.0 1993-10-20,10.0,10.03125,9.875,10.0,1466800.0 1993-10-21,10.1875,10.1875,9.96875,10.0,4779200.0 1993-10-22,9.5,9.9375,9.5,9.75,3009800.0 1993-10-25,9.75,9.75,9.4375,9.5,2359200.0 1993-10-26,9.4375,9.75,9.4375,9.75,3016600.0 1993-10-27,9.125,9.375,9.0625,9.375,2498800.0 1993-10-28,9.25,9.25,9.0625,9.125,2174800.0 1993-10-29,8.875,9.1875,8.75,9.1875,2361800.0 1993-11-01,9.0625,9.0625,8.875,8.9375,2385400.0 1993-11-02,8.9375,9.125,8.875,9.0625,1336600.0 1993-11-03,8.9375,9.1875,8.875,9.0625,2133200.0 1993-11-04,8.6875,9.0625,8.625,8.9375,2186000.0 1993-11-05,8.9375,8.9375,8.5625,8.75,1683800.0 1993-11-08,9.125,9.25,8.875,8.9375,1447000.0 1993-11-09,9.0,9.3125,9.0,9.125,1887600.0 1993-11-10,9.5,9.5,8.9375,9.0625,1657000.0 1993-11-11,9.375,9.5625,9.3125,9.4375,2318200.0 1993-11-12,9.375,9.5,9.3125,9.3125,1721400.0 1993-11-15,9.5,9.5,9.375,9.5,2027600.0 1993-11-16,9.5,9.5625,9.375,9.4375,2005400.0 1993-11-17,9.375,9.625,9.375,9.5625,2182400.0 1993-11-18,9.1875,9.4375,9.125,9.4375,2655000.0 1993-11-19,9.0,9.25,8.9375,9.25,2266800.0 1993-11-22,9.0,9.0625,8.8125,8.9375,3035000.0 1993-11-23,9.3125,9.3125,8.9375,8.9375,3830000.0 1993-11-24,9.125,9.3125,9.0625,9.3125,1146200.0 1993-11-26,9.125,9.1875,9.0625,9.1875,105800.0 1993-11-29,9.0625,9.1875,9.0625,9.0625,855600.0 1993-11-30,9.5625,9.5625,9.0625,9.1875,2459400.0 1993-12-01,10.0,10.0625,9.5625,9.625,10498600.0 1993-12-02,10.1875,10.3125,10.0,10.0,6600600.0 1993-12-03,10.125,10.25,10.0,10.1875,4146600.0 1993-12-06,10.5,10.5625,10.0625,10.0625,4477400.0 1993-12-07,10.0625,10.6875,9.875,10.5,3963800.0 1993-12-08,10.125,10.1875,9.875,10.0,1694800.0 1993-12-09,10.0,10.1875,9.9375,10.125,2380400.0 1993-12-10,10.0,10.0625,9.9375,9.9375,2254000.0 1993-12-13,9.8125,10.0625,9.5625,9.9375,2571600.0 1993-12-14,9.5625,9.8125,9.5625,9.6875,1956600.0 1993-12-15,9.8125,9.8125,9.5625,9.6875,1354200.0 1993-12-16,9.625,9.8125,9.5625,9.8125,2091400.0 1993-12-17,10.0,10.125,9.625,9.6875,3609200.0 1993-12-20,9.875,10.0,9.75,9.9375,2084200.0 1993-12-21,9.75,9.9375,9.75,9.875,2638400.0 1993-12-22,9.75,9.8125,9.5,9.6875,1818400.0 1993-12-23,9.625,9.8125,9.625,9.6875,1386200.0 1993-12-27,9.75,9.75,9.625,9.75,858400.0 1993-12-28,9.5,9.75,9.4375,9.75,1468800.0 1993-12-29,9.4375,9.625,9.4375,9.5,1999200.0 1993-12-30,9.6875,9.8125,9.5,9.5,2006600.0 1993-12-31,9.625,10.0,9.625,9.625,2273600.0 1994-01-03,9.5625,9.6875,9.4375,9.5625,2238800.0 1994-01-04,9.5,9.625,9.4375,9.5625,1571800.0 1994-01-05,9.4375,9.5625,9.4375,9.4375,1316400.0 1994-01-06,9.125,9.5,9.125,9.5,1735600.0 1994-01-07,8.8125,9.1875,8.8125,9.125,3335600.0 1994-01-10,8.6875,8.9375,8.6875,8.9375,5029400.0 1994-01-11,8.6875,8.75,8.5625,8.625,2211000.0 1994-01-12,8.625,8.75,8.4375,8.6875,5917000.0 1994-01-13,8.75,8.875,8.5625,8.6875,7286400.0 1994-01-14,8.875,9.0,8.625,8.6875,3920200.0 1994-01-17,9.25,9.3125,8.875,8.875,3952600.0 1994-01-18,9.1875,9.1875,8.875,9.125,5022600.0 1994-01-19,9.4375,9.5625,9.25,9.3125,4484400.0 1994-01-20,9.375,9.4375,9.25,9.3125,2909400.0 1994-01-21,9.3125,9.4375,9.1875,9.375,2884800.0 1994-01-24,9.25,9.3125,9.1875,9.25,1349200.0 1994-01-25,9.1875,9.25,9.0,9.125,1978600.0 1994-01-26,9.0625,9.25,9.0,9.125,1930600.0 1994-01-27,8.9375,9.0625,8.875,8.9375,1020400.0 1994-01-28,8.8125,9.0,8.8125,8.875,1238000.0 1994-01-31,8.875,8.9375,8.75,8.9375,1320800.0 1994-02-01,8.6875,8.8125,8.625,8.75,2341800.0 1994-02-02,8.5625,8.6875,8.5,8.625,1806400.0 1994-02-03,9.0,9.0,8.5,8.5,3194200.0 1994-02-04,8.625,9.0625,8.5625,9.0625,2111800.0 1994-02-07,8.5625,8.6875,8.5,8.5625,1141400.0 1994-02-08,8.625,8.75,8.5,8.625,2007200.0 1994-02-09,8.75,8.875,8.625,8.625,2439800.0 1994-02-10,8.875,8.9375,8.75,8.75,2493000.0 1994-02-11,8.8125,8.9375,8.75,8.875,2049000.0 1994-02-14,8.75,8.875,8.625,8.75,3621600.0 1994-02-15,8.875,8.875,8.625,8.75,3001800.0 1994-02-16,9.4375,9.4375,8.75,8.75,7317600.0 1994-02-17,9.375,9.6875,9.3125,9.375,5184600.0 1994-02-18,9.5,9.5625,9.3125,9.375,2882600.0 1994-02-22,9.4375,9.5,9.25,9.4375,1919200.0 1994-02-23,9.4375,9.5625,9.375,9.375,1730400.0 1994-02-24,9.5,9.5625,9.3125,9.3125,2290600.0 1994-02-25,9.9375,10.0,9.4375,9.4375,4117800.0 1994-02-28,10.0,10.0625,9.9375,10.0625,2410000.0 1994-03-01,9.875,10.0,9.6875,9.9375,1881200.0 1994-03-02,9.9375,10.0,9.5625,9.75,2528400.0 1994-03-03,10.5625,10.8125,9.9375,9.9375,11644800.0 1994-03-04,10.5,10.625,10.3125,10.4375,15955200.0 1994-03-07,10.375,10.625,10.25,10.4375,9923200.0 1994-03-08,10.1875,10.25,10.0625,10.25,2780000.0 1994-03-09,10.375,10.375,9.9375,10.1875,3516000.0 1994-03-10,10.0625,10.4375,10.0625,10.3125,2167400.0 1994-03-11,10.125,10.1875,10.0,10.0,1318200.0 1994-03-14,10.1875,10.375,10.125,10.125,2971600.0 1994-03-15,10.3125,10.4375,10.125,10.125,1794000.0 1994-03-16,9.9375,10.25,9.875,10.25,2897000.0 1994-03-17,10.125,10.125,9.875,10.0,1196000.0 1994-03-18,10.0625,10.1875,10.0,10.125,3922000.0 1994-03-21,10.0,10.125,9.875,10.0625,4691000.0 1994-03-22,9.75,10.0625,9.6875,9.8125,4537800.0 1994-03-23,9.6875,9.875,9.6875,9.6875,4070400.0 1994-03-24,9.5625,9.8125,9.4375,9.75,5704400.0 1994-03-25,9.3125,9.625,9.3125,9.5,2458600.0 1994-03-28,9.0,9.375,8.8125,9.3125,5464800.0 1994-03-29,8.8125,9.125,8.75,9.0625,2672200.0 1994-03-30,8.875,8.9375,8.75,8.75,1209000.0 1994-03-31,9.0625,9.0625,8.6875,8.8125,3402200.0 1994-04-04,8.75,9.0,8.6875,8.9375,1410800.0 1994-04-05,9.0,9.125,8.75,8.8125,1925400.0 1994-04-06,8.625,9.0,8.5625,9.0,1502400.0 1994-04-07,8.625,8.75,8.5,8.75,1961800.0 1994-04-08,8.4375,8.625,8.375,8.5625,3335000.0 1994-04-11,8.5,8.5625,8.4375,8.5625,1106000.0 1994-04-12,8.4375,8.5625,8.375,8.5625,2144000.0 1994-04-13,8.0,8.375,7.9375,8.375,2391800.0 1994-04-14,7.8125,8.0,7.8125,8.0,2166600.0 1994-04-15,7.90625,8.0,7.75,7.8125,1910000.0 1994-04-18,7.625,7.9375,7.5625,7.875,2056600.0 1994-04-19,7.1875,7.6875,7.0625,7.6875,4898000.0 1994-04-20,7.03125,7.3125,7.0,7.3125,8254200.0 1994-04-21,7.4375,7.4375,7.0,7.125,2826800.0 1994-04-22,7.375,7.5625,7.375,7.5,1759800.0 1994-04-25,7.34375,7.5,7.25,7.5,1451400.0 1994-04-26,7.3125,7.5,7.25,7.4375,2042800.0 1994-04-28,7.125,7.375,7.0625,7.3125,2363200.0 1994-04-29,7.5625,7.625,7.125,7.1875,2135000.0 1994-05-02,7.78125,7.875,7.5625,7.6875,1981200.0 1994-05-03,7.6875,7.875,7.5,7.75,1654600.0 1994-05-04,7.5625,7.75,7.5,7.75,1821400.0 1994-05-05,7.5625,7.625,7.375,7.625,1425800.0 1994-05-06,7.1875,7.5625,7.125,7.375,1320400.0 1994-05-09,7.0,7.25,7.0,7.25,2706400.0 1994-05-10,7.375,7.375,7.0625,7.0625,4280800.0 1994-05-11,7.0,7.3125,7.0,7.3125,3064200.0 1994-05-12,7.0625,7.1875,7.0,7.0625,1696000.0 1994-05-13,7.0,7.0625,6.8125,7.0625,3317000.0 1994-05-16,7.0,7.125,6.9375,7.0625,1033800.0 1994-05-17,6.8125,7.0,6.6875,6.9375,2698600.0 1994-05-18,6.75,6.84375,6.625,6.8125,3717200.0 1994-05-19,6.6875,6.8125,6.5625,6.6875,6232600.0 1994-05-20,7.03125,7.125,6.6875,6.6875,3365600.0 1994-05-23,6.875,7.0625,6.8125,7.0625,1988800.0 1994-05-24,6.875,6.9375,6.8125,6.875,1572200.0 1994-05-25,6.75,6.875,6.75,6.875,2161800.0 1994-05-26,6.75,7.0,6.6875,6.875,1321800.0 1994-05-27,6.90625,6.9375,6.6875,6.8125,947200.0 1994-05-31,6.625,6.9375,6.5625,6.875,3200200.0 1994-06-01,6.5625,6.625,6.5,6.625,8747400.0 1994-06-02,6.8125,6.875,6.5625,6.625,2841600.0 1994-06-03,7.0,7.0,6.75,6.75,2909800.0 1994-06-06,6.875,7.125,6.875,7.0625,3789000.0 1994-06-07,6.84375,7.0,6.75,6.9375,1881800.0 1994-06-08,7.0,7.0625,6.9375,6.9375,4598000.0 1994-06-09,7.21875,7.375,6.9375,7.0,6156200.0 1994-06-10,7.53125,7.5625,7.3125,7.5625,3757000.0 1994-06-13,7.375,7.5625,7.3125,7.5625,2064800.0 1994-06-14,7.875,7.875,7.5,7.5625,4900000.0 1994-06-15,7.75,7.875,7.625,7.875,3184200.0 1994-06-16,7.8125,7.8125,7.625,7.6875,2040800.0 1994-06-17,7.53125,7.8125,7.5,7.8125,2229800.0 1994-06-20,7.46875,7.5625,7.375,7.4375,1323000.0 1994-06-21,7.25,7.4375,7.1875,7.4375,1419800.0 1994-06-22,7.5,7.5,7.25,7.3125,1505400.0 1994-06-23,7.1875,7.5,7.1875,7.4375,1001000.0 1994-06-24,6.9375,7.1875,6.875,7.1875,1747400.0 1994-06-27,7.125,7.375,6.75,6.9375,1428200.0 1994-06-28,7.1875,7.375,7.0625,7.25,1463000.0 1994-06-29,7.3125,7.5,7.125,7.125,2252800.0 1994-06-30,7.46875,7.5,7.25,7.375,1516000.0 1994-07-01,7.5,7.5625,7.375,7.4375,616600.0 1994-07-05,7.5,7.5,7.375,7.375,955000.0 1994-07-06,7.4375,7.4375,7.25,7.4375,2325600.0 1994-07-07,7.0,7.4375,7.0,7.375,1710200.0 1994-07-08,7.1875,7.25,6.9375,7.0625,990600.0 1994-07-11,7.0625,7.25,6.875,7.1875,1405600.0 1994-07-12,7.21875,7.25,6.875,7.0625,1646400.0 1994-07-13,7.5,7.625,7.125,7.125,1850600.0 1994-07-14,7.375,7.625,7.3125,7.5,1365200.0 1994-07-15,7.34375,7.4375,7.3125,7.4375,524200.0 1994-07-18,7.8125,7.9375,7.5625,7.5625,4829200.0 1994-07-19,7.6875,7.75,7.5625,7.75,4102200.0 1994-07-20,7.53125,7.6875,7.375,7.6875,2092200.0 1994-07-21,7.5625,7.5625,7.4375,7.5625,1632200.0 1994-07-22,7.5,7.625,7.4375,7.5625,2288800.0 1994-07-25,7.8125,7.8125,7.4375,7.4375,2334800.0 1994-07-26,7.5625,7.8125,7.5,7.75,1068200.0 1994-07-27,7.5625,7.625,7.4375,7.5625,2176600.0 1994-07-28,7.75,7.75,7.5625,7.625,1393800.0 1994-07-29,7.5,7.75,7.4375,7.75,1413200.0 1994-08-01,7.8125,7.8125,7.4375,7.5,1739400.0 1994-08-02,7.625,7.8125,7.4375,7.8125,1438400.0 1994-08-03,7.4375,7.625,7.4375,7.5,1318600.0 1994-08-04,7.375,7.5,7.375,7.5,820200.0 1994-08-05,7.46875,7.5625,7.25,7.375,837400.0 1994-08-08,7.625,7.6875,7.4375,7.5625,488600.0 1994-08-09,7.5625,7.625,7.4375,7.5,786600.0 1994-08-10,7.59375,7.6875,7.5625,7.5625,1649800.0 1994-08-11,7.375,7.625,7.125,7.5625,1906200.0 1994-08-12,7.46875,7.5,7.25,7.375,900000.0 1994-08-15,7.4375,7.5,7.375,7.4375,1086600.0 1994-08-16,7.4375,7.5,7.25,7.4375,1168200.0 1994-08-17,7.40625,7.4375,7.125,7.3125,1533400.0 1994-08-18,7.3125,7.375,7.1875,7.3125,1705600.0 1994-08-19,7.1875,7.375,7.125,7.375,1696800.0 1994-08-22,7.1875,7.3125,7.0625,7.28125,1555200.0 1994-08-23,7.25,7.3125,7.125,7.25,1433200.0 1994-08-24,7.375,7.4375,7.25,7.25,1249000.0 1994-08-25,7.5,7.625,7.375,7.4375,1734000.0 1994-08-26,7.4375,7.625,7.4375,7.5,1555000.0 1994-08-29,7.5,7.5625,7.4375,7.5,1280400.0 1994-08-30,7.75,7.84375,7.5625,7.5625,4587000.0 1994-08-31,7.84375,8.0,7.6875,7.75,3369200.0 1994-09-01,7.6875,7.8125,7.625,7.75,1721000.0 1994-09-02,7.6875,7.8125,7.625,7.625,960600.0 1994-09-06,7.625,7.8125,7.625,7.6875,832400.0 1994-09-07,7.78125,7.8125,7.625,7.625,983000.0 1994-09-08,7.8125,7.875,7.75,7.75,2197400.0 1994-09-09,7.65625,7.8125,7.625,7.75,1886400.0 1994-09-12,7.8125,7.875,7.625,7.75,1320600.0 1994-09-13,7.5625,7.9375,7.5625,7.875,2806000.0 1994-09-14,7.8125,7.8125,7.5625,7.5625,2595600.0 1994-09-15,7.9375,8.0625,7.75,7.75,2107400.0 1994-09-16,7.875,7.9375,7.8125,7.9375,2361200.0 1994-09-19,7.875,7.9375,7.8125,7.875,1866200.0 1994-09-20,7.84375,7.9375,7.75,7.75,875200.0 1994-09-21,7.625,7.9375,7.625,7.8125,1234800.0 1994-09-22,7.5625,7.75,7.4375,7.6875,1951000.0 1994-09-23,7.375,7.5625,7.3125,7.5,2171200.0 1994-09-26,7.25,7.4375,7.125,7.3125,1007600.0 1994-09-27,7.625,7.6875,7.25,7.25,1734400.0 1994-09-28,7.8125,7.8125,7.5625,7.5625,1877600.0 1994-09-29,8.0,8.0,7.6875,7.75,2114000.0 1994-09-30,8.03125,8.25,7.9375,7.9375,3613000.0 1994-10-03,7.9375,8.0625,7.875,8.0,694000.0 1994-10-04,7.75,8.0625,7.6875,8.0,2782200.0 1994-10-05,8.0,8.0625,7.625,7.75,2093000.0 1994-10-06,7.9375,8.0625,7.9375,8.0,1658400.0 1994-10-07,8.125,8.375,7.875,8.0625,2172000.0 1994-10-10,8.125,8.25,8.0625,8.1875,782600.0 1994-10-11,8.3125,8.3125,7.875,8.1875,2663000.0 1994-10-12,8.1875,8.3125,8.1875,8.25,2181000.0 1994-10-13,8.1875,8.3125,8.0625,8.3125,1201200.0 1994-10-14,8.25,8.3125,8.0,8.0625,1010000.0 1994-10-17,8.1875,8.3125,8.125,8.125,641800.0 1994-10-18,7.9375,8.25,7.9375,8.1875,881000.0 1994-10-19,8.0625,8.125,7.9375,7.9375,817200.0 1994-10-20,7.9375,8.0625,7.9375,8.0,1192400.0 1994-10-21,7.9375,7.96875,7.8125,7.875,1049800.0 1994-10-24,7.625,8.0,7.5625,7.875,1617000.0 1994-10-25,7.84375,7.875,7.5,7.625,1139000.0 1994-10-26,7.6875,7.9375,7.625,7.8125,1036200.0 1994-10-27,7.625,7.75,7.4375,7.5625,2254800.0 1994-10-28,7.75,7.75,7.5,7.5,1782600.0 1994-10-31,7.875,7.9375,7.6875,7.6875,1287400.0 1994-11-01,7.9375,8.0,7.8125,7.875,2531000.0 1994-11-02,7.75,8.0,7.75,8.0,1812200.0 1994-11-03,8.1875,8.25,7.75,7.75,2350400.0 1994-11-04,8.0,8.25,8.0,8.125,820400.0 1994-11-07,7.90625,8.0,7.8125,7.9375,774800.0 1994-11-08,8.125,8.125,7.875,7.875,941800.0 1994-11-09,7.875,8.125,7.8125,8.0625,1139000.0 1994-11-10,7.75,8.0,7.625,7.875,1077600.0 1994-11-11,7.6875,7.75,7.5,7.75,1496000.0 1994-11-14,7.75,7.8125,7.6875,7.6875,673400.0 1994-11-15,7.6875,7.8125,7.6875,7.6875,1191000.0 1994-11-16,7.5625,7.75,7.5625,7.6875,1273400.0 1994-11-17,7.4375,7.6875,7.375,7.5625,2454000.0 1994-11-18,7.4375,7.5,7.375,7.5,1656200.0 1994-11-21,7.3125,7.5,7.25,7.375,746400.0 1994-11-22,7.4375,7.5625,7.0625,7.25,2892000.0 1994-11-23,7.375,7.5,7.3125,7.5,2574000.0 1994-11-25,7.375,7.5,7.25,7.3125,949000.0 1994-11-28,7.375,7.5625,7.375,7.375,3943800.0 1994-11-29,7.5,7.5625,7.375,7.5,1299800.0 1994-11-30,7.6875,7.8125,7.375,7.375,1594600.0 1994-12-01,7.4375,7.6875,7.4375,7.625,2386000.0 1994-12-02,7.5,7.5625,7.3125,7.4375,1579600.0 1994-12-05,7.4375,7.5625,7.375,7.4375,1130200.0 1994-12-06,7.3125,7.5,7.3125,7.375,1307800.0 1994-12-07,7.125,7.375,7.0,7.3125,1776000.0 1994-12-08,6.9375,7.25,6.875,7.125,2855600.0 1994-12-09,6.78125,7.0,6.625,6.9375,2392200.0 1994-12-12,6.6875,6.8125,6.4375,6.6875,2225400.0 1994-12-13,6.625,6.75,6.3125,6.5625,3176000.0 1994-12-14,6.5625,6.75,6.4375,6.6875,4714800.0 1994-12-15,6.875,6.96875,6.5625,6.625,2147600.0 1994-12-16,6.6875,6.9375,6.6875,6.875,1788200.0 1994-12-19,6.6875,6.8125,6.625,6.6875,1991000.0 1994-12-20,6.5,6.6875,6.3125,6.6875,2712200.0 1994-12-21,6.46875,6.5625,6.3125,6.5,4840200.0 1994-12-22,6.5625,6.5625,6.375,6.4375,3937600.0 1994-12-23,6.46875,6.625,6.4375,6.5,1368000.0 1994-12-27,6.4375,6.5625,6.3125,6.5,2015000.0 1994-12-28,6.3125,6.4375,6.25,6.3125,3320000.0 1994-12-29,6.5625,6.5625,6.3125,6.3125,2860800.0 1994-12-30,6.4375,6.6875,6.4375,6.5,2961000.0 1995-01-03,6.4375,6.5625,6.375,6.4375,1007200.0 1995-01-04,6.5625,6.5625,6.3125,6.4375,2068600.0 1995-01-05,6.25,6.625,6.25,6.625,2233400.0 1995-01-06,6.25,6.5,6.125,6.3125,3450600.0 1995-01-09,6.25,6.3125,6.125,6.25,2344800.0 1995-01-10,6.25,6.375,6.1875,6.25,1291600.0 1995-01-11,6.125,6.3125,6.0625,6.1875,3387400.0 1995-01-12,6.125,6.1875,6.0,6.1875,3765800.0 1995-01-13,6.125,6.1875,6.0625,6.125,3483200.0 1995-01-16,6.21875,6.4375,6.125,6.125,5411200.0 1995-01-17,6.625,6.75,6.375,6.4375,5422800.0 1995-01-18,6.875,6.9375,6.625,6.6875,4684000.0 1995-01-19,6.875,6.9375,6.6875,6.9375,2845200.0 1995-01-20,6.75,7.0,6.75,6.9375,2469600.0 1995-01-23,6.9375,6.9375,6.625,6.75,2642000.0 1995-01-24,7.0625,7.0625,6.875,6.9375,2011800.0 1995-01-25,7.0,7.0625,6.8125,6.875,2256800.0 1995-01-26,7.03125,7.125,7.0,7.0,2933800.0 1995-01-27,7.125,7.125,7.0,7.0,869000.0 1995-01-30,6.8125,7.125,6.8125,7.0,1766800.0 1995-01-31,6.875,6.9375,6.8125,6.875,2167800.0 1995-02-01,7.0625,7.125,6.8125,6.875,3503400.0 1995-02-02,6.90625,7.0625,6.875,7.0,1976800.0 1995-02-03,6.875,6.9375,6.8125,6.875,2416400.0 1995-02-06,6.875,7.0,6.75,6.8125,1478200.0 1995-02-07,6.875,7.0,6.8125,6.875,694600.0 1995-02-08,6.875,6.875,6.75,6.8125,983000.0 1995-02-09,6.8125,6.9375,6.6875,6.8125,2646000.0 1995-02-10,7.0,7.0,6.8125,6.9375,1389800.0 1995-02-13,6.875,7.0625,6.875,6.9375,1315600.0 1995-02-14,6.875,7.0,6.875,6.875,2686600.0 1995-02-15,6.875,7.4375,6.75,7.0,2289200.0 1995-02-16,6.9375,7.0,6.5,6.8125,2253000.0 1995-02-17,6.8125,6.9375,6.8125,6.875,1415600.0 1995-02-21,6.84375,6.9375,6.8125,6.8125,1643600.0 1995-02-22,6.78125,6.9375,6.75,6.8125,1354000.0 1995-02-23,6.59375,6.9375,6.5625,6.8125,1787000.0 1995-02-24,6.6875,6.75,6.5625,6.625,804200.0 1995-02-27,6.5625,6.6875,6.5625,6.625,1229400.0 1995-02-28,6.8125,6.875,6.5625,6.5625,1547200.0 1995-03-01,6.625,6.8125,6.5625,6.75,1128400.0 1995-03-02,6.65625,6.75,6.5625,6.6875,1623800.0 1995-03-03,6.65625,6.75,6.625,6.6875,1179000.0 1995-03-06,6.6875,6.6875,6.5625,6.625,653600.0 1995-03-07,6.3125,6.6875,6.3125,6.6875,2051000.0 1995-03-08,6.25,6.375,6.125,6.375,1791200.0 1995-03-09,6.25,6.3125,6.0,6.125,4040200.0 1995-03-10,6.5,6.5625,6.25,6.3125,1605200.0 1995-03-13,6.3125,6.5,6.25,6.5,758000.0 1995-03-14,6.5625,6.625,6.4375,6.4375,2855600.0 1995-03-15,6.3125,6.5625,6.3125,6.5625,1381600.0 1995-03-16,6.625,6.625,6.3125,6.3125,2245600.0 1995-03-17,6.625,6.6875,6.5625,6.625,1995800.0 1995-03-20,6.6875,6.6875,6.4375,6.625,1737000.0 1995-03-21,6.71875,6.8125,6.625,6.6875,2045200.0 1995-03-22,6.6875,6.8125,6.5625,6.8125,1134200.0 1995-03-23,6.84375,6.875,6.5625,6.625,2635200.0 1995-03-24,7.25,7.25,6.875,6.875,5103200.0 1995-03-27,7.25,7.25,7.0,7.25,2168800.0 1995-03-28,7.5,7.5,7.125,7.125,3129600.0 1995-03-29,7.46875,7.5625,7.25,7.4375,2782200.0 1995-03-30,7.4375,7.5,7.3125,7.5,1260200.0 1995-03-31,7.375,7.4375,7.25,7.375,900800.0 1995-04-03,7.5,7.5,7.125,7.3125,1228200.0 1995-04-04,7.3125,7.5,7.3125,7.375,664800.0 1995-04-05,7.4375,7.5,7.3125,7.3125,541800.0 1995-04-06,7.3125,7.4375,7.25,7.375,1266800.0 1995-04-07,7.375,7.4375,7.3125,7.3125,1559000.0 1995-04-10,7.3125,7.375,7.25,7.3125,478200.0 1995-04-11,7.34375,7.375,7.1875,7.34375,1146400.0 1995-04-12,7.625,7.6875,7.25,7.25,2172400.0 1995-04-13,7.5625,7.6875,7.5,7.6875,1561400.0 1995-04-17,7.3125,7.6875,7.3125,7.5625,1353000.0 1995-04-18,7.25,7.4375,7.25,7.3125,557200.0 1995-04-19,7.25,7.375,7.125,7.375,891000.0 1995-04-20,7.5,7.5,7.1875,7.1875,933000.0 1995-04-21,7.5625,7.625,7.4375,7.625,1577400.0 1995-04-24,7.375,7.5625,7.375,7.5,939600.0 1995-04-25,7.3125,7.4375,7.1875,7.375,785800.0 1995-04-26,7.3125,7.3125,7.125,7.25,609400.0 1995-04-27,7.1875,7.3125,7.1875,7.25,960800.0 1995-04-28,7.3125,7.40625,7.125,7.1875,1687400.0 1995-05-01,7.125,7.375,7.125,7.25,1008600.0 1995-05-02,7.3125,7.3125,7.125,7.125,676200.0 1995-05-03,7.28125,7.3125,7.1875,7.25,2186200.0 1995-05-04,7.125,7.375,7.125,7.25,2291000.0 1995-05-05,7.0,7.25,7.0,7.1875,1746200.0 1995-05-08,7.1875,7.1875,6.9375,7.0,2070600.0 1995-05-09,7.03125,7.3125,6.9375,7.0625,2338000.0 1995-05-10,6.9375,7.0625,6.8125,7.0625,988400.0 1995-05-11,7.0625,7.0625,6.8125,6.875,1312400.0 1995-05-12,7.25,7.3125,7.0,7.0,2156200.0 1995-05-15,7.125,7.25,7.125,7.25,2279600.0 1995-05-16,7.09375,7.25,7.0625,7.25,1959800.0 1995-05-17,6.875,7.125,6.8125,7.125,1128600.0 1995-05-18,7.0,7.0625,6.875,6.875,1998800.0 1995-05-19,6.9375,7.125,6.9375,7.0625,2025800.0 1995-05-22,7.0625,7.0625,6.9375,6.9375,837800.0 1995-05-23,6.875,7.0625,6.875,7.0625,1955200.0 1995-05-24,6.875,7.0625,6.875,7.0,1330000.0 1995-05-25,6.8125,6.9375,6.6875,6.875,1845800.0 1995-05-26,6.65625,6.8125,6.5625,6.8125,1303000.0 1995-05-30,6.84375,6.875,6.625,6.625,1115000.0 1995-05-31,7.0625,7.0625,6.75,6.75,1345000.0 1995-06-01,7.0,7.0625,6.875,7.0,1310800.0 1995-06-02,6.9375,7.0625,6.9375,6.9375,1174200.0 1995-06-05,7.0,7.125,6.9375,6.9375,1932000.0 1995-06-06,7.125,7.375,7.125,7.125,2138400.0 1995-06-07,7.125,7.25,7.0625,7.125,2000800.0 1995-06-08,7.25,7.3125,7.125,7.1875,1699600.0 1995-06-09,7.1875,7.25,7.1875,7.1875,920000.0 1995-06-12,7.5,7.5,7.1875,7.1875,1992400.0 1995-06-13,7.5,7.5,7.4375,7.4375,2214800.0 1995-06-14,7.5,7.5,7.3125,7.4375,1794600.0 1995-06-15,7.4375,7.5,7.3125,7.3125,1905600.0 1995-06-16,7.5625,7.625,7.375,7.4375,3008200.0 1995-06-19,7.75,7.75,7.5625,7.5625,4943200.0 1995-06-20,7.71875,7.75,7.5625,7.625,2565600.0 1995-06-21,7.78125,7.8125,7.625,7.6875,2084800.0 1995-06-22,7.875,7.875,7.75,7.75,2929200.0 1995-06-23,7.75,7.875,7.6875,7.8125,1519200.0 1995-06-26,7.6875,7.875,7.6875,7.75,1254400.0 1995-06-27,7.875,7.875,7.6875,7.75,1398600.0 1995-06-28,8.0,8.0625,7.8125,7.875,2022200.0 1995-06-29,7.8125,8.0,7.8125,7.875,771600.0 1995-06-30,8.125,8.3125,7.8125,7.8125,3881600.0 1995-07-03,8.125,8.25,8.125,8.125,615400.0 1995-07-05,8.3125,8.375,8.1875,8.25,2317000.0 1995-07-06,8.75,8.8125,8.3125,8.3125,5572800.0 1995-07-07,8.625,8.8125,8.5625,8.8125,3987000.0 1995-07-10,8.5625,8.8125,8.4375,8.5625,1389400.0 1995-07-11,8.5625,8.6875,8.375,8.5,3082800.0 1995-07-12,8.4375,8.6875,8.375,8.6875,1980600.0 1995-07-13,8.59375,8.6875,8.375,8.5,4481000.0 1995-07-14,8.875,8.875,8.5625,8.625,4984200.0 1995-07-17,8.875,8.875,8.75,8.8125,1613200.0 1995-07-18,8.90625,8.9375,8.8125,8.8125,3068400.0 1995-07-19,8.78125,8.875,8.71875,8.8125,4028400.0 1995-07-20,9.25,9.25,8.75,8.75,4588600.0 1995-07-21,9.0625,9.375,9.0625,9.25,3036400.0 1995-07-24,8.96875,9.1875,8.9375,9.0625,1246400.0 1995-07-25,9.0,9.0,8.875,8.9375,1962600.0 1995-07-26,8.84375,9.0,8.8125,9.0,2117800.0 1995-07-27,9.03125,9.0625,8.8125,8.8125,2160200.0 1995-07-28,8.90625,9.125,8.90625,9.0,1872600.0 1995-07-31,8.96875,9.1875,8.8125,8.875,1829000.0 1995-08-01,9.25,9.25,9.0,9.0625,3326200.0 1995-08-02,9.0625,9.3125,9.0,9.1875,4853600.0 1995-08-03,8.84375,9.0625,8.8125,9.0,812800.0 1995-08-04,8.65625,8.875,8.625,8.875,679800.0 1995-08-07,8.71875,8.875,8.625,8.625,639000.0 1995-08-08,8.5625,8.75,8.5,8.6875,500600.0 1995-08-09,8.625,8.6875,8.5625,8.625,725600.0 1995-08-10,8.75,8.8125,8.5625,8.6875,1014200.0 1995-08-11,8.75,8.8125,8.625,8.75,577000.0 1995-08-14,8.875,8.9375,8.625,8.625,690400.0 1995-08-15,8.9375,9.0,8.8125,8.8125,613600.0 1995-08-16,8.75,9.0,8.625,9.0,2463200.0 1995-08-17,8.65625,8.75,8.625,8.6875,732400.0 1995-08-18,8.625,8.75,8.625,8.75,645000.0 1995-08-21,8.59375,8.75,8.5,8.6875,900000.0 1995-08-22,8.65625,8.6875,8.375,8.625,2679800.0 1995-08-23,8.625,8.75,8.5625,8.625,2116200.0 1995-08-24,8.625,8.6875,8.5625,8.625,1066600.0 1995-08-25,8.6875,8.75,8.5625,8.5625,865200.0 1995-08-28,8.46875,8.75,8.375,8.6875,1605400.0 1995-08-29,8.4375,8.5,8.375,8.4375,1614600.0 1995-08-30,8.5625,8.625,8.375,8.375,1146600.0 1995-08-31,8.4375,8.625,8.4375,8.4375,791800.0 1995-09-01,8.71875,8.8125,8.375,8.4375,1982000.0 1995-09-05,8.96875,9.0,8.6875,8.6875,1502800.0 1995-09-06,8.9375,9.0625,8.898438453674316,9.0,1759200.0 1995-09-07,8.9375,9.0625,8.9375,8.9375,1245200.0 1995-09-08,9.0625,9.125,8.9375,8.9375,1197400.0 1995-09-11,9.0,9.125,8.9375,9.0,1483200.0 1995-09-12,9.03125,9.0625,9.0,9.0,875200.0 1995-09-13,9.03125,9.0625,8.9375,9.0,1085000.0 1995-09-14,9.125,9.1875,8.875,9.0,1901000.0 1995-09-15,9.125,9.3125,9.0625,9.3125,1986200.0 1995-09-18,9.15625,9.25,9.0625,9.125,771800.0 1995-09-19,9.09375,9.1875,9.0625,9.125,624600.0 1995-09-20,8.96875,9.125,8.9375,9.0625,750600.0 1995-09-21,8.90625,9.0,8.8125,8.9375,1259600.0 1995-09-22,8.6875,8.9375,8.5,8.9375,1494200.0 1995-09-25,8.4375,8.65625,8.375,8.625,1806200.0 1995-09-26,8.1875,8.5625,8.1875,8.5625,1357800.0 1995-09-27,8.4375,8.5,8.1875,8.25,2426200.0 1995-09-28,8.6875,8.75,8.375,8.375,1479800.0 1995-09-29,8.5625,8.75,8.5625,8.625,1603400.0 1995-10-02,8.5625,8.625,8.5,8.5625,1082600.0 1995-10-03,8.5625,8.625,8.375,8.5625,1000600.0 1995-10-04,8.4375,8.5625,8.4375,8.5625,1087400.0 1995-10-05,8.6875,8.75,8.5,8.5,1914400.0 1995-10-06,8.71875,8.875,8.625,8.625,979200.0 1995-10-09,8.5625,8.75,8.5,8.625,703000.0 1995-10-10,8.5625,8.625,8.375,8.5,1042000.0 1995-10-11,8.75,8.75,8.5,8.5625,1526200.0 1995-10-12,8.6875,8.75,8.625,8.6875,607200.0 1995-10-13,8.625,8.8125,8.625,8.6875,1367000.0 1995-10-16,8.6875,8.75,8.625,8.6875,998000.0 1995-10-17,8.8125,8.8125,8.625,8.625,1153200.0 1995-10-18,8.6875,8.875,8.6875,8.75,1607600.0 1995-10-19,8.875,8.9375,8.6875,8.6875,1240800.0 1995-10-20,8.875,9.0625,8.875,8.9375,1364200.0 1995-10-23,8.6875,8.9375,8.625,8.875,784000.0 1995-10-24,8.5625,8.75,8.4375,8.625,1720600.0 1995-10-25,8.4375,8.5625,8.4375,8.5625,924400.0 1995-10-26,8.25,8.4375,8.1875,8.4375,3032200.0 1995-10-27,8.5,8.5,8.1875,8.3125,1323600.0 1995-10-30,8.625,8.75,8.375,8.375,1347400.0 1995-10-31,8.5,8.75,8.5,8.625,1134200.0 1995-11-01,8.5625,8.6875,8.5,8.5,926400.0 1995-11-02,8.53125,8.625,8.5,8.5,2030800.0 1995-11-03,8.5,8.5625,8.375,8.5,2231200.0 1995-11-06,8.3125,8.5,8.1875,8.375,1635600.0 1995-11-07,8.375,8.4375,8.25,8.25,2343400.0 1995-11-08,8.375,8.4375,8.3125,8.375,815600.0 1995-11-09,8.4375,8.4375,8.3125,8.3125,560600.0 1995-11-10,8.5625,8.6875,8.375,8.375,1008600.0 1995-11-13,8.46875,8.6875,8.4375,8.5625,938800.0 1995-11-14,8.1875,8.5,8.1875,8.4375,1679800.0 1995-11-15,8.0625,8.3125,7.9375,8.25,1959200.0 1995-11-16,8.0,8.1875,7.90625,8.0,2778600.0 1995-11-17,8.0625,8.1875,7.9375,8.0,1552400.0 1995-11-20,7.875,8.0625,7.875,8.0,1198400.0 1995-11-21,8.0,8.0,7.875,7.875,2172200.0 1995-11-22,8.0,8.125,7.9375,7.9375,989000.0 1995-11-24,8.25,8.25,8.0,8.0,1011600.0 1995-11-27,8.125,8.4375,8.0625,8.25,2474400.0 1995-11-28,8.25,8.25,8.0625,8.0625,1640000.0 1995-11-29,8.3125,8.375,8.1875,8.1875,1061000.0 1995-11-30,8.3125,8.5,8.25,8.25,1679200.0 1995-12-01,8.375,8.5,8.3125,8.3125,1692800.0 1995-12-04,8.5625,8.625,8.375,8.375,3344800.0 1995-12-05,8.4375,8.6875,8.4375,8.5625,1064400.0 1995-12-06,8.53125,8.5625,8.4375,8.4375,5040000.0 1995-12-07,8.40625,8.5625,8.375,8.5,2117200.0 1995-12-08,8.4375,8.4375,8.375,8.375,965200.0 1995-12-11,8.375,8.4375,8.3125,8.375,1058200.0 1995-12-12,8.5,8.5,8.375,8.4375,1306600.0 1995-12-13,8.4375,8.5625,8.375,8.4375,1223600.0 1995-12-14,8.125,8.4375,8.125,8.4375,1103200.0 1995-12-15,8.0625,8.3125,8.0,8.125,3007000.0 1995-12-18,8.125,8.25,8.0,8.0625,1434600.0 1995-12-19,7.3125,8.0625,6.8125,8.0625,8164600.0 1995-12-20,7.1875,7.5625,7.125,7.5,14253000.0 1995-12-21,7.4375,7.5,7.1875,7.3125,3020000.0 1995-12-22,7.5625,7.5625,7.375,7.375,1211800.0 1995-12-26,7.5,7.5625,7.375,7.5,769000.0 1995-12-27,7.3125,7.4375,7.25,7.4375,1299400.0 1995-12-28,7.375,7.5,7.3125,7.3125,1682800.0 1995-12-29,7.625,7.75,7.3125,7.4375,2655000.0 1996-01-02,7.6875,7.75,7.5,7.625,1247200.0 1996-01-03,7.625,7.8125,7.625,7.625,2239800.0 1996-01-04,8.0,8.25,7.625,7.6875,3860000.0 1996-01-05,8.15625,8.1875,8.0,8.0,2828600.0 1996-01-08,8.1875,8.1875,8.0,8.1875,333400.0 1996-01-09,8.0625,8.1875,8.0625,8.1875,1278200.0 1996-01-10,8.0625,8.125,7.96875,8.0,1423200.0 1996-01-11,8.125,8.125,8.0,8.0625,596000.0 1996-01-12,8.0,8.125,8.0,8.0625,879200.0 1996-01-15,7.90625,8.125,7.875,8.125,860000.0 1996-01-16,8.0,8.0,7.8125,7.875,1308000.0 1996-01-17,7.5625,8.0,7.375,8.0,4298800.0 1996-01-18,7.5,7.6875,7.4375,7.5625,2764800.0 1996-01-19,7.375,7.5,7.3125,7.5,3011600.0 1996-01-22,7.4375,7.4375,7.3125,7.375,1396400.0 1996-01-23,7.5625,7.5625,7.375,7.375,2453600.0 1996-01-24,7.5625,7.625,7.5,7.5,2666800.0 1996-01-25,7.4375,7.5625,7.4375,7.5625,1388400.0 1996-01-26,7.5625,7.5625,7.4375,7.4375,2062800.0 1996-01-29,7.5625,7.625,7.476562976837158,7.5625,1350200.0 1996-01-30,7.71875,7.75,7.5,7.5,2009600.0 1996-01-31,7.8125,7.8125,7.6875,7.75,1121800.0 1996-02-01,8.0625,8.0625,7.75,7.8125,1692600.0 1996-02-02,8.0,8.1875,8.0,8.0,760800.0 1996-02-05,8.125,8.125,8.0,8.0,2048200.0 1996-02-06,8.0625,8.1875,8.0,8.0625,1694800.0 1996-02-07,8.0625,8.125,8.0,8.125,1621400.0 1996-02-08,8.25,8.3125,8.125,8.1875,3779400.0 1996-02-09,8.1875,8.3125,8.125,8.25,2810600.0 1996-02-12,8.53125,8.5625,8.1875,8.1875,4076400.0 1996-02-13,8.625,8.75,8.4375,8.5,3070400.0 1996-02-14,8.75,8.8125,8.625,8.625,6181600.0 1996-02-15,8.9375,8.9375,8.6875,8.75,4284600.0 1996-02-16,8.875,8.9375,8.6875,8.9375,2549800.0 1996-02-20,9.0,9.03125,8.625,8.75,2736000.0 1996-02-21,8.9375,9.0625,8.875,9.0,2190400.0 1996-02-22,9.0,9.0625,8.875,8.875,2792000.0 1996-02-23,8.90625,9.0625,8.84375,9.0,1772000.0 1996-02-26,8.6875,8.875,8.6875,8.8125,1666800.0 1996-02-27,8.5,8.75,8.5,8.6875,2100800.0 1996-02-28,8.5625,8.6875,8.5,8.625,1440800.0 1996-02-29,8.625,8.6875,8.4375,8.5625,1839800.0 1996-03-01,8.8125,8.8125,8.625,8.625,1650600.0 1996-03-04,9.0,9.125,8.8125,8.8125,3724400.0 1996-03-05,9.0,9.125,8.9375,9.0,3376800.0 1996-03-06,9.125,9.1875,9.0,9.0625,5416200.0 1996-03-07,9.0,9.125,8.875,9.0625,1743200.0 1996-03-08,8.75,8.9375,8.6875,8.875,1935800.0 1996-03-11,8.6875,8.8125,8.5625,8.8125,1335800.0 1996-03-12,8.875,8.9375,8.6875,8.6875,1126200.0 1996-03-13,9.25,9.25,8.875,8.9375,2587600.0 1996-03-14,9.4375,9.75,9.125,9.125,4573000.0 1996-03-15,9.4375,9.5625,9.3125,9.4375,2749400.0 1996-03-18,9.75,9.75,9.375,9.375,3123200.0 1996-03-19,9.6875,9.9375,9.625,9.6875,4666200.0 1996-03-20,9.375,9.6875,9.3125,9.5625,1271000.0 1996-03-21,9.4375,9.625,9.4375,9.5,3550000.0 1996-03-22,9.375,9.5625,9.3125,9.4375,2220200.0 1996-03-25,9.1875,9.375,9.1875,9.3125,804600.0 1996-03-26,9.1875,9.3125,9.125,9.1875,714000.0 1996-03-27,9.375,9.4375,9.1875,9.1875,1069600.0 1996-03-28,9.3125,9.5625,9.25,9.375,3033800.0 1996-03-29,9.375,9.4375,9.3125,9.4375,2335000.0 1996-04-01,9.28125,9.4375,9.25,9.4375,1444400.0 1996-04-02,9.0625,9.375,9.0625,9.375,1233200.0 1996-04-03,9.125,9.3125,9.0,9.0625,4121600.0 1996-04-04,9.125,9.25,9.0625,9.25,2347600.0 1996-04-08,8.875,9.0,8.5625,8.9375,4293800.0 1996-04-09,8.8125,9.0625,8.75,9.0,1519200.0 1996-04-10,8.75,9.125,8.75,8.8125,1698400.0 1996-04-11,9.0625,9.25,8.875,8.875,2627400.0 1996-04-12,9.3125,9.3125,9.0625,9.0625,2159400.0 1996-04-15,9.4375,9.4375,9.25,9.3125,1457400.0 1996-04-16,9.3125,9.4375,9.1875,9.3125,2166000.0 1996-04-17,9.3125,9.3125,9.1875,9.3125,808400.0 1996-04-18,9.375,9.375,9.1875,9.1875,1492800.0 1996-04-19,9.375,9.5,9.25,9.375,2122800.0 1996-04-22,9.4375,9.5,9.375,9.5,806200.0 1996-04-23,9.5625,9.5625,9.3125,9.4375,1690000.0 1996-04-24,9.4375,9.5625,9.375,9.5,1282200.0 1996-04-25,9.5,9.5625,9.375,9.375,1308600.0 1996-04-26,9.4375,9.5625,9.4375,9.4375,1342000.0 1996-04-29,9.375,9.5,9.25,9.4375,1602800.0 1996-04-30,9.5,9.5,9.1875,9.25,1443800.0 1996-05-01,9.6875,9.6875,9.375,9.5,2614000.0 1996-05-02,9.25,9.6875,9.25,9.6875,2008400.0 1996-05-03,9.5,9.5625,9.25,9.3125,2616400.0 1996-05-06,9.46875,9.625,9.4375,9.4375,1176400.0 1996-05-07,9.125,9.5,9.125,9.5,1538800.0 1996-05-08,9.25,9.25,9.0,9.125,2002600.0 1996-05-09,9.625,9.75,9.25,9.25,3168200.0 1996-05-10,9.9375,9.9375,9.5625,9.625,3469000.0 1996-05-13,10.375,10.375,9.875,9.9375,3716000.0 1996-05-14,10.40625,10.5625,10.3125,10.375,3739000.0 1996-05-15,10.0625,10.375,10.0,10.3125,4272200.0 1996-05-16,10.1875,10.1875,9.875,10.0,1974400.0 1996-05-17,10.125,10.25,10.0,10.25,1931600.0 1996-05-20,10.125,10.25,10.0625,10.125,843400.0 1996-05-21,10.1875,10.3125,10.0625,10.0625,1330400.0 1996-05-22,10.4375,10.4375,10.125,10.125,2201600.0 1996-05-23,9.9375,10.5,9.875,10.4375,2515600.0 1996-05-24,9.875,10.125,9.875,9.875,1279800.0 1996-05-28,9.875,10.0625,9.875,10.0,2552800.0 1996-05-29,9.875,10.0,9.875,10.0,1438200.0 1996-05-30,9.9375,9.9375,9.8125,9.875,506600.0 1996-05-31,10.0,10.0,9.875,9.875,925800.0 1996-06-03,10.1875,10.25,9.8125,10.0,2223800.0 1996-06-04,10.125,10.3125,10.0,10.1875,1437200.0 1996-06-05,10.46875,10.5,10.1875,10.3125,5190400.0 1996-06-06,10.375,10.625,10.375,10.4375,4661000.0 1996-06-07,10.3125,10.4375,10.125,10.4375,2291200.0 1996-06-10,10.125,10.3125,10.125,10.3125,1725200.0 1996-06-11,10.25,10.25,10.0625,10.1875,1549600.0 1996-06-12,10.25,10.3125,10.125,10.1875,3316000.0 1996-06-13,10.125,10.25,10.0,10.125,1579600.0 1996-06-14,10.125,10.25,10.0,10.125,864400.0 1996-06-17,9.875,10.375,9.8125,10.125,1217000.0 1996-06-18,9.9375,10.0,9.8125,9.8125,1133000.0 1996-06-19,10.1875,10.3125,9.75,9.875,14339200.0 1996-06-20,10.375,10.5,10.125,10.1875,5163200.0 1996-06-21,10.375,10.625,10.375,10.375,5867400.0 1996-06-24,10.34375,10.5,10.3125,10.4375,4768800.0 1996-06-25,10.375,10.4375,10.3125,10.3125,2551800.0 1996-06-26,10.15625,10.375,9.8125,10.3125,4776200.0 1996-06-27,10.5625,10.5625,10.0625,10.0625,3954200.0 1996-06-28,10.8125,10.9375,10.5,10.5625,4156800.0 1996-07-01,10.5,10.8125,10.4375,10.6875,1858600.0 1996-07-02,10.5625,10.625,10.1875,10.4375,2064400.0 1996-07-03,10.625,10.875,10.5625,10.5625,2668600.0 1996-07-05,10.25,10.5625,10.25,10.5,733800.0 1996-07-08,10.125,10.3125,10.0625,10.1875,4206200.0 1996-07-09,10.125,10.3125,10.0625,10.25,3310200.0 1996-07-10,10.0,10.1875,9.9375,10.125,3285200.0 1996-07-11,10.0625,10.25,10.0,10.0625,3923800.0 1996-07-12,10.375,10.375,10.125,10.125,1817200.0 1996-07-15,10.1875,10.5,10.1875,10.3125,3120600.0 1996-07-16,9.9375,10.25,9.46875,10.1875,3808200.0 1996-07-17,10.5,10.5625,9.875,10.0,3298600.0 1996-07-18,10.4375,10.625,10.3125,10.5625,3242800.0 1996-07-19,10.3125,10.4375,10.1875,10.375,3065600.0 1996-07-22,10.5,10.5,10.1875,10.3125,1943400.0 1996-07-23,10.3125,10.5,10.125,10.5,2182000.0 1996-07-24,10.1875,10.3125,10.125,10.125,3131200.0 1996-07-25,10.0625,10.25,10.0625,10.1875,3294200.0 1996-07-26,10.0625,10.125,10.0,10.0625,3888200.0 1996-07-29,9.875,10.125,9.875,10.0,2505800.0 1996-07-30,10.125,10.125,9.875,10.0,1905800.0 1996-07-31,10.25,10.3125,10.0625,10.0625,3251400.0 1996-08-01,10.4375,10.46875,10.1875,10.1875,2257600.0 1996-08-02,10.5625,10.625,10.3125,10.4375,3788600.0 1996-08-05,10.6875,10.875,10.5625,10.5625,2848600.0 1996-08-06,10.5625,10.6875,10.3125,10.625,1716600.0 1996-08-07,10.5625,10.6875,10.4375,10.5,2436000.0 1996-08-08,10.4375,10.625,10.40625,10.4375,2107400.0 1996-08-09,10.5,10.5,10.4375,10.4375,1239000.0 1996-08-12,10.5625,10.5625,10.4375,10.4375,3291800.0 1996-08-13,10.5625,10.5625,10.4375,10.5,1667000.0 1996-08-14,10.3125,10.5625,10.3125,10.4375,1706800.0 1996-08-15,10.1875,10.4375,10.125,10.3125,1378400.0 1996-08-16,10.3125,10.375,10.0625,10.25,1125000.0 1996-08-19,10.375,10.4375,10.3125,10.3125,1132800.0 1996-08-20,10.3125,10.375,10.1875,10.3125,731600.0 1996-08-21,10.25,10.3125,10.125,10.25,735000.0 1996-08-22,10.3125,10.3125,10.1875,10.25,2064400.0 1996-08-23,10.25,10.4375,10.25,10.25,1297400.0 1996-08-26,10.3125,10.375,10.1875,10.25,771800.0 1996-08-27,10.4375,10.4375,10.3125,10.3125,1215600.0 1996-08-28,10.4375,10.5,10.3125,10.4375,1480000.0 1996-08-29,10.125,10.4375,10.125,10.3125,812600.0 1996-08-30,9.9375,10.1875,9.9375,10.125,1275200.0 1996-09-03,10.3125,10.375,9.875,9.9375,1438000.0 1996-09-04,10.5625,10.5625,10.1875,10.3125,1893600.0 1996-09-05,10.5625,10.9375,10.4375,10.4375,4677000.0 1996-09-06,10.6875,10.875,10.5625,10.5625,2299000.0 1996-09-09,11.0625,11.0625,10.6875,10.6875,2165000.0 1996-09-10,10.75,11.0625,10.75,11.0625,1713000.0 1996-09-11,10.625,10.6875,10.3125,10.375,4778600.0 1996-09-12,10.5,10.625,10.375,10.5625,2824000.0 1996-09-13,10.6875,10.6875,10.4375,10.4375,2935000.0 1996-09-16,10.3125,10.6875,10.25,10.6875,2657600.0 1996-09-17,10.125,10.3125,9.875,10.3125,3949800.0 1996-09-18,9.9375,10.125,9.9375,10.0,2765000.0 1996-09-19,10.0625,10.125,9.875,10.0,1539200.0 1996-09-20,10.0,10.0625,9.9375,10.0625,2463000.0 1996-09-23,9.9375,10.0625,9.8125,9.875,1570600.0 1996-09-24,10.0625,10.0625,9.9375,9.9375,3138400.0 1996-09-25,9.9375,10.125,9.9375,10.0625,2014400.0 1996-09-26,9.9375,10.0,9.8125,10.0,3339400.0 1996-09-27,10.1875,10.1875,9.875,9.875,2295200.0 1996-09-30,10.25,10.375,10.0625,10.125,1422200.0 1996-10-01,10.3125,10.3125,10.0625,10.25,2954400.0 1996-10-02,10.1875,10.3125,10.0625,10.3125,2732800.0 1996-10-03,10.0625,10.25,10.0625,10.125,3587000.0 1996-10-04,10.0625,10.1875,10.0,10.125,1786000.0 1996-10-07,10.25,10.25,10.0,10.0,2998000.0 1996-10-08,10.40625,10.4375,10.25,10.3125,3743000.0 1996-10-09,10.375,10.4375,10.25,10.375,747600.0 1996-10-10,10.5625,10.6875,10.3125,10.3125,3638000.0 1996-10-11,10.9375,10.9375,10.625,10.625,3588000.0 1996-10-14,11.0,11.0,10.75,11.0,1368600.0 1996-10-15,10.8125,11.0,10.6875,10.96875,2114600.0 1996-10-16,10.6875,10.8125,10.5625,10.6875,2446000.0 1996-10-17,10.5,10.6875,10.5,10.625,1909400.0 1996-10-18,10.25,10.5625,10.1875,10.5,2794000.0 1996-10-21,10.25,10.375,10.25,10.25,2088400.0 1996-10-22,10.0625,10.3125,10.0625,10.25,774600.0 1996-10-23,10.0625,10.125,9.8125,10.0625,2062200.0 1996-10-24,10.1875,10.25,10.0,10.0,1067200.0 1996-10-25,10.125,10.3125,10.125,10.1875,1047600.0 1996-10-28,10.15625,10.3125,10.125,10.1875,1580600.0 1996-10-29,10.0625,10.1875,9.75,10.1875,4466200.0 1996-10-30,9.5625,10.125,9.5625,10.125,9439000.0 1996-10-31,9.9375,10.0625,9.4375,9.625,8249800.0 1996-11-01,9.9375,10.0625,9.75,9.9375,2531200.0 1996-11-04,10.0625,10.0625,9.875,9.875,1137000.0 1996-11-05,10.3125,10.3125,10.0,10.0625,5133200.0 1996-11-06,10.6875,10.6875,10.25,10.25,2960400.0 1996-11-07,10.8125,10.8125,10.5625,10.75,4453000.0 1996-11-08,11.125,11.125,10.6875,10.75,5337800.0 1996-11-11,10.9375,11.125,10.875,11.0625,2726800.0 1996-11-12,11.0,11.0625,10.875,11.0,3087000.0 1996-11-13,10.75,11.0625,10.4375,11.0,3282000.0 1996-11-14,10.6875,10.75,10.625,10.75,717000.0 1996-11-15,10.375,10.8125,10.25,10.625,1982600.0 1996-11-18,10.3125,10.4375,10.25,10.25,1383200.0 1996-11-19,10.5625,10.5625,10.3125,10.375,1700200.0 1996-11-20,11.0,11.25,10.75,11.125,5257400.0 1996-11-21,10.9375,11.0625,10.9375,10.9375,4135800.0 1996-11-22,11.125,11.1875,10.9375,10.9375,4826000.0 1996-11-25,11.4375,11.4375,11.0625,11.125,5463800.0 1996-11-26,11.6875,11.6875,11.375,11.375,6004400.0 1996-11-27,11.625,11.6875,11.5625,11.625,2199200.0 1996-11-29,11.625,11.6875,11.625,11.625,109600.0 1996-12-02,11.8125,11.84375,11.625,11.6875,8606000.0 1996-12-03,11.75,11.875,11.6875,11.75,8173200.0 1996-12-04,11.625,11.75,11.625,11.6875,5465400.0 1996-12-05,11.5,11.75,11.4375,11.6875,2360800.0 1996-12-06,11.5625,11.625,11.25,11.375,3495600.0 1996-12-09,11.75,11.875,11.5625,11.625,2116200.0 1996-12-10,11.75,11.875,11.6875,11.75,3892000.0 1996-12-11,11.75,11.875,11.625,11.625,3786200.0 1996-12-12,11.6875,11.8125,11.625,11.6875,3295600.0 1996-12-13,11.75,11.75,11.625,11.75,1575400.0 1996-12-16,11.5625,11.75,11.4375,11.6875,2535800.0 1996-12-17,12.0625,12.1875,11.6875,11.875,6423400.0 1996-12-18,12.125,12.25,12.0625,12.0625,4773800.0 1996-12-19,12.4375,12.5,12.09375,12.1875,5666600.0 1996-12-20,12.3125,12.625,12.3125,12.5,5823000.0 1996-12-23,12.3125,12.375,12.1875,12.3125,3050800.0 1996-12-24,12.6875,12.6875,12.3125,12.3125,2451200.0 1996-12-26,12.8125,13.0,12.625,12.75,2316600.0 1996-12-27,12.6875,12.8125,12.6875,12.75,3472200.0 1996-12-30,12.625,12.75,12.5625,12.75,1921400.0 1996-12-31,12.5625,12.6875,12.5,12.6875,1790800.0 1997-01-02,12.1875,12.625,12.0625,12.625,2793200.0 1997-01-03,12.0625,12.125,11.875,12.125,6383600.0 1997-01-06,12.34375,12.375,12.0625,12.0625,4786000.0 1997-01-07,12.625,12.625,12.25,12.375,5733200.0 1997-01-08,12.75,12.8125,12.5625,12.625,4754800.0 1997-01-09,13.3125,13.3125,12.8125,12.875,10407400.0 1997-01-10,13.1875,13.3125,13.0625,13.1875,5776600.0 1997-01-13,12.875,13.1875,12.6875,13.1875,3376600.0 1997-01-14,13.25,13.3125,12.75,12.875,3968200.0 1997-01-15,13.375,13.5625,13.1875,13.25,5313800.0 1997-01-16,13.46875,13.625,13.3125,13.3125,6889400.0 1997-01-17,13.34375,13.5,13.25,13.4375,3261000.0 1997-01-20,13.4375,13.5625,13.3125,13.375,2857200.0 1997-01-21,13.8125,14.0,13.4375,13.4375,4781200.0 1997-01-22,13.8125,13.9375,13.625,13.75,3338200.0 1997-01-23,12.6875,13.9375,12.6875,13.8125,2712000.0 1997-01-24,13.1875,13.25,12.625,12.6875,5053200.0 1997-01-27,13.4375,13.625,13.0,13.1875,5611600.0 1997-01-28,13.0625,13.5,12.9375,13.4375,4357200.0 1997-01-29,12.5,13.0625,12.4375,13.0625,5337200.0 1997-01-30,12.6875,12.75,12.4375,12.625,4254200.0 1997-01-31,13.3125,13.375,12.625,12.625,3737800.0 1997-02-03,12.84375,13.375,12.8125,13.3125,2817800.0 1997-02-04,12.875,13.0,12.4375,12.8125,2407200.0 1997-02-05,13.25,13.3125,12.875,12.9375,3844400.0 1997-02-06,13.0625,13.25,12.8125,13.1875,3763600.0 1997-02-07,13.125,13.125,12.8125,13.0625,2018400.0 1997-02-10,12.8125,13.125,12.8125,13.125,1358600.0 1997-02-11,13.25,13.375,12.6875,12.8125,3243600.0 1997-02-12,13.1875,13.1875,12.8125,13.125,3866400.0 1997-02-13,13.625,13.625,13.125,13.125,2382200.0 1997-02-14,13.4375,13.625,13.375,13.5,2037400.0 1997-02-18,13.5,13.625,13.375,13.5,2975000.0 1997-02-19,13.3125,13.5,13.25,13.5,1334400.0 1997-02-20,12.90625,13.375,12.875,13.3125,2827400.0 1997-02-21,12.75,12.9375,12.6875,12.875,2783400.0 1997-02-24,12.5,12.75,12.1875,12.6875,4254800.0 1997-02-25,12.5625,12.625,12.3125,12.5625,4436800.0 1997-02-26,12.875,12.875,12.4375,12.5,5173600.0 1997-02-27,13.0,13.125,12.8125,12.875,5591400.0 1997-02-28,12.8125,13.0,12.75,12.875,4198200.0 1997-03-03,13.0,13.0625,12.75,12.8125,2873800.0 1997-03-04,13.0625,13.1875,12.875,13.125,1902600.0 1997-03-05,13.375,13.5,13.0,13.0625,7570400.0 1997-03-06,13.21875,13.6875,13.0,13.4375,4054000.0 1997-03-07,13.40625,13.5625,13.1875,13.25,4373000.0 1997-03-10,13.78125,13.8125,13.375,13.375,4756000.0 1997-03-11,14.75,14.8125,14.0,14.0625,9820800.0 1997-03-12,14.6875,14.875,14.4375,14.6875,5831200.0 1997-03-13,14.4375,15.1875,14.375,14.8125,15093400.0 1997-03-14,14.6875,14.75,14.375,14.5625,3894800.0 1997-03-17,15.0,15.0625,14.4375,14.6875,10080200.0 1997-03-18,14.8125,15.0625,14.8125,15.0625,4265000.0 1997-03-19,14.6875,14.875,14.4375,14.8125,5550400.0 1997-03-20,14.9375,15.0,14.5625,14.6875,6280200.0 1997-03-21,14.9375,15.0625,14.8125,15.0625,3170000.0 1997-03-24,14.5625,14.875,14.5,14.875,2448600.0 1997-03-25,14.5625,14.6875,14.5,14.625,2019800.0 1997-03-26,14.5625,14.75,14.4375,14.625,5234600.0 1997-03-27,13.9375,14.625,13.9375,14.5625,1774600.0 1997-03-31,13.8125,14.5625,13.8125,14.0,4485600.0 1997-04-01,14.0625,14.375,13.625,13.75,2998000.0 1997-04-02,13.4375,14.1875,13.25,14.0625,2928200.0 1997-04-03,14.375,14.5,13.3125,13.4375,2832600.0 1997-04-04,14.625,14.75,14.1875,14.1875,4409600.0 1997-04-07,14.5625,14.8125,14.4375,14.625,1917000.0 1997-04-08,14.75,14.8125,14.5,14.5,2377800.0 1997-04-09,14.75,14.8125,14.5,14.8125,3329000.0 1997-04-10,14.625,14.875,14.625,14.8125,1524600.0 1997-04-11,14.0,14.625,14.0,14.625,1732200.0 1997-04-14,13.625,14.0625,13.4375,14.0,3091800.0 1997-04-15,13.6875,13.875,13.4375,13.6875,4507400.0 1997-04-16,14.3125,14.4375,13.625,13.625,2629000.0 1997-04-17,14.0625,14.4375,14.0,14.25,4472800.0 1997-04-18,14.0,14.1875,13.875,14.1875,2497600.0 1997-04-21,14.25,14.375,13.9375,14.0,2902200.0 1997-04-22,14.6875,14.6875,14.1875,14.3125,4821200.0 1997-04-23,14.625,14.75,14.4375,14.6875,4599000.0 1997-04-24,14.6875,14.78125,14.5625,14.6875,2951800.0 1997-04-25,14.8125,14.9375,14.6875,14.6875,2162000.0 1997-04-28,14.625,14.875,14.4375,14.75,1568000.0 1997-04-29,14.375,14.8125,14.125,14.75,2602000.0 1997-04-30,14.4375,14.75,14.125,14.25,3788800.0 1997-05-01,13.9375,14.4375,13.75,14.4375,3896800.0 1997-05-02,14.125,14.125,13.6875,13.875,3460200.0 1997-05-05,15.0,15.03125,14.0,14.0625,4750800.0 1997-05-06,14.5625,15.1875,14.5,14.875,4209200.0 1997-05-07,14.75,14.8125,14.25,14.5,2629400.0 1997-05-08,15.9375,16.0625,14.6875,14.6875,7532000.0 1997-05-09,16.0,16.25,15.75,15.9375,5106000.0 1997-05-12,15.9375,16.0625,15.625,16.0,2561800.0 1997-05-13,15.4375,15.9375,15.4375,15.9375,2348600.0 1997-05-14,15.40625,15.6875,15.0625,15.5625,2529600.0 1997-05-15,15.875,15.9375,15.1875,15.375,1981000.0 1997-05-16,16.0625,16.1875,15.75,15.8125,2414200.0 1997-05-19,16.6875,16.8125,16.0625,16.0625,4491200.0 1997-05-20,17.1875,17.3125,16.625,16.6875,9394600.0 1997-05-21,16.5,17.125,16.4375,17.0625,5485600.0 1997-05-22,16.15625,16.5,16.0625,16.5,3855600.0 1997-05-23,15.9375,16.3125,15.5625,16.25,5248800.0 1997-05-27,15.9375,16.0625,15.6875,15.875,3018000.0 1997-05-28,15.75,16.0,15.5625,16.0,2831400.0 1997-05-29,16.5625,16.625,16.0625,16.375,7320800.0 1997-05-30,16.875,17.125,16.375,16.4375,5657600.0 1997-06-02,16.46875,16.9375,16.4375,16.9375,2509200.0 1997-06-03,16.5,16.625,16.1875,16.5,2244000.0 1997-06-04,16.875,17.0625,16.4375,16.4375,3289800.0 1997-06-05,16.53125,17.0625,16.5,16.90625,2385800.0 1997-06-06,16.625,16.625,15.8125,16.5625,3585600.0 1997-06-09,16.71875,16.8125,16.5625,16.625,1226000.0 1997-06-10,16.875,16.96875,16.6875,16.6875,2751400.0 1997-06-11,17.03125,17.0625,16.75,16.84375,3714600.0 1997-06-12,17.265625,17.4375,17.0,17.0625,7332600.0 1997-06-13,17.375,17.65625,17.1875,17.28125,4377200.0 1997-06-16,17.40625,17.59375,17.1875,17.3125,2136600.0 1997-06-17,17.21875,17.34375,17.09375,17.3125,2674400.0 1997-06-18,17.09375,17.3125,17.0,17.125,2458000.0 1997-06-19,17.59375,17.625,17.125,17.125,5578200.0 1997-06-20,16.8125,17.59375,16.75,17.53125,4517800.0 1997-06-23,16.5,16.84375,16.4375,16.8125,3003400.0 1997-06-24,16.375,16.59375,15.875,16.53125,5017200.0 1997-06-25,16.1875,16.375,16.0,16.34375,3608600.0 1997-06-26,16.8125,16.9375,16.125,16.1875,4136400.0 1997-06-27,17.0,17.25,16.8125,16.875,3332400.0 1997-06-30,16.4375,17.1875,16.4375,16.9375,3367400.0 1997-07-01,16.25,16.5625,16.0625,16.46875,2572000.0 1997-07-02,15.71875,16.28125,15.5,16.25,7226000.0 1997-07-03,15.9375,16.125,15.71875,15.71875,4824200.0 1997-07-07,16.03125,16.3125,16.0,16.3125,5483600.0 1997-07-08,16.34375,16.4375,16.0,16.0625,4404200.0 1997-07-09,15.9375,16.5,15.875,16.4375,4766200.0 1997-07-10,16.03125,16.28125,15.9375,15.9375,4596400.0 1997-07-11,16.75,16.8125,16.0,16.0625,2646800.0 1997-07-14,16.40625,17.0625,16.1875,16.8125,2296000.0 1997-07-15,16.53125,16.625,16.34375,16.4375,2425800.0 1997-07-16,16.9375,17.0,16.53125,16.625,2838200.0 1997-07-17,16.75,17.125,16.65625,17.03125,2177000.0 1997-07-18,16.53125,16.75,16.1875,16.75,1680200.0 1997-07-21,16.15625,16.5625,16.140625,16.5,1588800.0 1997-07-22,16.1875,16.25,15.8125,16.125,2439600.0 1997-07-23,16.0,16.375,15.875,16.1875,3288600.0 1997-07-24,16.0,16.25,15.9375,15.96875,3616200.0 1997-07-25,16.90625,17.0,15.8125,16.0625,4897000.0 1997-07-28,17.03125,17.1875,16.75,16.9375,2116600.0 1997-07-29,18.09375,18.5,17.03125,17.03125,8920000.0 1997-07-30,18.5,18.625,17.9375,18.125,5332000.0 1997-07-31,18.9375,19.4375,18.3125,18.5625,6124800.0 1997-08-01,18.6875,19.0,18.3125,19.0,2933000.0 1997-08-04,18.4375,18.875,18.1875,18.8125,4042600.0 1997-08-05,18.53125,18.625,18.1875,18.4375,4003800.0 1997-08-06,18.53125,18.5625,18.3125,18.5625,4771200.0 1997-08-07,19.21875,19.4375,18.6875,18.75,7649400.0 1997-08-08,18.8125,19.4375,18.75,19.0,3363000.0 1997-08-11,18.3125,18.875,17.8125,18.84375,2999000.0 1997-08-12,18.25,18.9375,18.25,18.46875,2973000.0 1997-08-13,17.59375,18.375,17.5,18.3125,6158800.0 1997-08-14,17.59375,17.6875,17.5,17.53125,6441400.0 1997-08-15,17.1875,17.625,17.1875,17.59375,3391000.0 1997-08-18,17.28125,17.375,16.875,17.375,3215400.0 1997-08-19,17.75,17.8125,17.3125,17.375,4512000.0 1997-08-20,18.25,18.28125,17.59375,17.75,3197800.0 1997-08-21,18.09375,18.4375,18.03125,18.28125,2950800.0 1997-08-22,17.59375,18.0625,17.4375,17.875,2594000.0 1997-08-25,18.0,18.0,17.375,17.625,2588200.0 1997-08-26,17.875,18.21875,17.5,17.9375,2884200.0 1997-08-27,18.125,18.1875,17.75,17.875,4297400.0 1997-08-28,18.0,18.125,17.75,18.03125,4388200.0 1997-08-29,18.03125,18.0625,17.9375,18.0625,2088600.0 1997-09-02,19.0,19.0625,18.03125,18.03125,4624400.0 1997-09-03,18.0625,18.9375,18.03125,18.9375,3427200.0 1997-09-04,18.5,18.5625,18.3125,18.5,3919600.0 1997-09-05,18.1875,18.5625,18.0625,18.5625,2974600.0 1997-09-08,18.4375,18.5625,18.1875,18.3125,2242000.0 1997-09-09,18.25,18.4375,18.125,18.375,4203400.0 1997-09-10,18.28125,18.4375,18.25,18.34375,3202000.0 1997-09-11,18.4375,18.53125,18.0,18.3125,2300000.0 1997-09-12,18.65625,18.8125,18.4375,18.4375,1773000.0 1997-09-15,18.96875,19.0,18.625,18.75,3051400.0 1997-09-16,19.5625,19.65625,19.125,19.125,4421000.0 1997-09-17,19.40625,19.6875,19.1875,19.65625,2290800.0 1997-09-18,19.375,19.9375,19.375,19.375,1997000.0 1997-09-19,19.5625,19.65625,19.1875,19.375,4455800.0 1997-09-22,19.5078125,19.625,19.375,19.625,2912600.0 1997-09-23,19.125,19.5,19.0,19.5,1476600.0 1997-09-24,19.0625,19.3125,18.875,19.0625,2500400.0 1997-09-25,18.9375,19.1875,18.875,19.0625,1336200.0 1997-09-26,19.0,19.1875,18.6875,18.9375,2164600.0 1997-09-29,18.875,19.0625,18.8125,19.0,1703800.0 1997-09-30,18.8125,18.9375,18.75,18.875,4320400.0 1997-10-01,19.640625,20.0625,18.71875,18.75,5188000.0 1997-10-02,19.21875,19.59375,18.875,19.59375,3607200.0 1997-10-03,19.28125,19.5625,19.0625,19.53125,2304000.0 1997-10-06,19.203125,19.625,19.0625,19.3125,3862000.0 1997-10-07,19.03125,19.1875,18.8125,19.1875,2475600.0 1997-10-08,19.3125,19.4375,18.9375,19.125,2794000.0 1997-10-09,19.5,19.71875,18.8125,19.25,2244800.0 1997-10-10,19.53125,19.625,19.1875,19.4375,1789400.0 1997-10-13,19.8125,20.0,19.5625,19.5625,1891000.0 1997-10-14,19.78125,20.625,19.75,20.125,4702800.0 1997-10-15,19.5,19.6875,19.375,19.6875,3580600.0 1997-10-16,19.0625,19.5625,19.0625,19.5625,4204400.0 1997-10-17,19.0,19.1875,18.375,19.03125,4426200.0 1997-10-20,19.1875,19.40625,18.8125,19.03125,2599200.0 1997-10-21,19.21875,19.4375,19.09375,19.15625,1682600.0 1997-10-22,19.0,19.3125,18.75,19.125,2178800.0 1997-10-23,19.0,19.25,18.5,18.5,2077600.0 1997-10-24,18.5625,19.25,18.4375,19.1875,2300000.0 1997-10-27,17.5625,18.75,17.5625,18.53125,3008200.0 1997-10-28,18.21875,18.375,16.9375,17.8125,8927400.0 1997-10-29,18.5625,18.9375,18.1875,18.5,5225800.0 1997-10-30,18.5,19.125,18.3125,18.375,3810000.0 1997-10-31,19.25,19.25,18.6875,18.75,2234000.0 1997-11-03,19.875,19.875,19.375,19.5625,6246800.0 1997-11-04,19.59375,19.8125,19.5,19.8125,3306800.0 1997-11-05,19.4375,19.75,19.375,19.6875,2006800.0 1997-11-06,20.53125,20.625,19.5625,19.5625,9601400.0 1997-11-07,19.9375,20.5,19.9375,19.9375,3809000.0 1997-11-10,20.3125,20.4375,19.9375,20.0625,4032600.0 1997-11-11,21.03125,21.1875,20.25,20.375,4101200.0 1997-11-12,20.578125,21.125,20.4375,20.8125,3469600.0 1997-11-13,20.5625,20.875,19.9375,20.625,2570400.0 1997-11-14,20.6875,20.875,20.375,20.6875,1588800.0 1997-11-17,20.75,21.125,20.6875,20.875,2902800.0 1997-11-18,20.34375,20.75,20.0625,20.6875,3679200.0 1997-11-19,20.90625,21.0625,20.125,20.375,3654800.0 1997-11-20,20.875,21.125,20.6875,20.8125,3696400.0 1997-11-21,21.90625,22.25,21.0,21.0625,9821400.0 1997-11-24,21.875,22.40625,21.875,21.875,5964200.0 1997-11-25,21.5,22.375,21.40625,22.125,7584400.0 1997-11-26,22.3125,22.46875,21.4375,21.625,4337800.0 1997-11-28,22.15625,22.4375,22.125,22.25,1579400.0 1997-12-01,22.46875,22.5,21.875,22.125,4478200.0 1997-12-02,21.6875,22.53125,21.5625,22.4375,3969200.0 1997-12-03,21.6875,22.0,21.4375,21.75,4850400.0 1997-12-04,21.375,21.8125,21.0625,21.8125,4048200.0 1997-12-05,21.34375,21.875,21.1875,21.1875,4201800.0 1997-12-08,21.4375,21.4375,20.875,21.375,4306400.0 1997-12-09,21.28125,21.8125,21.125,21.3125,3248200.0 1997-12-10,21.359375,21.5625,21.125,21.1875,1616200.0 1997-12-11,21.0,21.375,20.9375,21.0625,1732000.0 1997-12-12,20.28125,21.125,19.9375,21.125,4296400.0 1997-12-15,21.125,21.125,20.1875,20.3125,4634200.0 1997-12-16,21.4375,21.625,21.1875,21.25,3521200.0 1997-12-17,20.984375,21.6875,20.8125,21.5,1833200.0 1997-12-18,20.5625,21.75,20.3125,21.375,4673200.0 1997-12-19,21.25,21.3125,20.0,20.0,4232600.0 1997-12-22,20.59375,21.4375,20.59375,21.3125,2966600.0 1997-12-23,21.140625,21.3125,20.6875,20.75,2757400.0 1997-12-24,20.625,21.375,20.625,21.3125,997600.0 1997-12-26,20.875,21.03125,20.5,20.5,441200.0 1997-12-29,21.28125,21.3125,20.875,21.0,2158000.0 1997-12-30,21.6875,21.8125,21.3125,21.375,1628800.0 1997-12-31,22.3125,22.59375,21.5,21.6875,3650400.0 1998-01-02,22.0,22.375,21.75,22.3125,3451800.0 1998-01-05,22.4375,22.5,21.8125,21.90625,2167600.0 1998-01-06,21.9375,22.4375,21.9375,22.375,3376400.0 1998-01-07,21.71875,22.1875,21.25,21.9375,2829600.0 1998-01-08,22.40625,22.625,21.71875,21.71875,7284400.0 1998-01-09,21.75,22.5,21.375,22.46875,4340600.0 1998-01-12,21.875,21.9375,21.125,21.40625,4072400.0 1998-01-13,21.78125,22.0,21.6875,22.0,2474200.0 1998-01-14,21.65625,22.0625,21.65625,21.9375,4113400.0 1998-01-15,21.5,21.75,21.25,21.75,1270600.0 1998-01-16,22.25,22.25,21.625,21.84375,2358400.0 1998-01-20,22.75,22.75,22.0625,22.1875,2417200.0 1998-01-21,22.25,22.8125,22.0625,22.5625,5779800.0 1998-01-22,22.3125,22.375,21.875,22.0625,1418000.0 1998-01-23,21.6875,22.5,21.5625,22.46875,2570400.0 1998-01-26,21.0625,21.9375,21.0,21.6875,3044400.0 1998-01-27,21.78125,22.125,21.0,21.09375,3599200.0 1998-01-28,21.625,22.0,21.25,21.96875,2538200.0 1998-01-29,21.71875,21.75,21.5,21.5,2970400.0 1998-01-30,21.6875,21.9375,21.625,21.8125,1617000.0 1998-02-02,22.0625,22.3125,21.6875,21.75,1986800.0 1998-02-03,22.34375,22.5,21.9375,22.0625,1204200.0 1998-02-04,22.9375,23.125,22.125,22.28125,1974000.0 1998-02-05,22.75,23.5625,22.4375,23.0625,4180800.0 1998-02-06,23.3125,23.375,22.75,22.875,2274800.0 1998-02-09,22.34375,23.15625,22.25,23.125,2657000.0 1998-02-10,22.5,23.09375,22.28125,22.4375,2819000.0 1998-02-11,22.375,22.96875,22.375,22.5625,2092400.0 1998-02-12,22.6875,23.0625,22.1875,22.4375,2025200.0 1998-02-13,22.75,22.96875,22.375,22.625,927800.0 1998-02-17,22.875,23.09375,22.84375,22.875,1721200.0 1998-02-18,23.40625,23.46875,22.75,22.8125,2296800.0 1998-02-19,22.875,23.4375,22.75,23.4375,1593800.0 1998-02-20,23.25,23.375,22.375,22.96875,2647000.0 1998-02-23,24.4375,24.625,23.1875,23.375,5521600.0 1998-02-24,24.6875,25.125,24.25,24.375,5228600.0 1998-02-25,24.875,24.96875,24.40625,24.75,4810200.0 1998-02-26,25.25,25.375,24.40625,24.71875,3993800.0 1998-02-27,24.4375,25.375,24.4375,25.375,5778400.0 1998-03-02,24.875,25.0,24.0,24.5625,2247000.0 1998-03-03,24.75,25.03125,24.625,24.8125,1486000.0 1998-03-04,25.4375,25.65625,24.9375,25.0625,5358800.0 1998-03-05,25.4375,25.8125,24.875,25.0,3186200.0 1998-03-06,26.3125,26.375,25.4375,25.46875,3760000.0 1998-03-09,27.1875,27.375,26.125,26.28125,4770400.0 1998-03-10,27.65625,27.78125,27.09375,27.375,3352800.0 1998-03-11,27.4375,28.0,26.75,27.9375,3683800.0 1998-03-12,26.9375,27.875,26.75,27.8125,3795800.0 1998-03-13,27.40625,27.5625,26.9375,26.9375,3319600.0 1998-03-16,27.9375,27.96875,26.875,27.1875,5249400.0 1998-03-17,27.96875,28.21875,27.5625,27.9375,3311600.0 1998-03-18,27.6875,27.84375,27.375,27.84375,2265800.0 1998-03-19,28.28125,28.4375,27.125,27.625,3840800.0 1998-03-20,29.09375,29.375,28.21875,28.21875,5344400.0 1998-03-23,27.78125,29.0,27.5625,28.96875,4132600.0 1998-03-24,28.0625,28.1875,27.8125,27.9375,1503400.0 1998-03-25,27.3125,28.125,26.875,28.125,2978400.0 1998-03-26,26.875,27.78125,26.875,27.3125,2752200.0 1998-03-27,26.625,27.25,26.5,27.1875,2608400.0 1998-03-30,26.0625,26.96875,25.9375,26.5625,3344600.0 1998-03-31,26.6875,26.875,26.0,26.1875,3316800.0 1998-04-01,27.125,27.1875,26.6875,26.75,2456600.0 1998-04-02,26.8125,27.4375,26.78125,27.0625,3175000.0 1998-04-03,26.5,26.9375,26.4375,26.875,2228400.0 1998-04-06,25.6875,26.8125,25.6875,26.75,3225200.0 1998-04-07,26.53125,26.625,25.5625,25.5625,5318600.0 1998-04-08,27.34375,27.5625,26.78125,26.78125,6530200.0 1998-04-09,28.34375,28.375,27.375,27.46875,4128200.0 1998-04-13,27.84375,28.1875,27.5625,28.0625,4902800.0 1998-04-14,27.6875,27.9375,27.5,27.71875,1939000.0 1998-04-15,28.0625,28.125,27.6875,27.875,2070200.0 1998-04-16,27.71875,28.0,27.5625,27.9375,1962400.0 1998-04-17,27.875,27.9375,27.375,27.625,1678400.0 1998-04-20,28.46875,28.5,27.8125,27.875,2744400.0 1998-04-21,28.53125,28.5625,28.0625,28.46875,2096600.0 1998-04-22,28.40625,28.8125,28.15625,28.46875,1643000.0 1998-04-23,28.59375,28.78125,27.9375,28.3125,3249600.0 1998-04-24,28.03125,28.75,28.0,28.5,3056200.0 1998-04-27,27.25,27.75,27.09375,27.625,2889600.0 1998-04-28,27.3125,27.6875,26.75,27.4375,3258400.0 1998-04-29,26.875,27.375,26.6875,27.375,2323400.0 1998-04-30,27.9375,27.9375,27.15625,27.25,2396000.0 1998-05-01,27.8125,28.25,27.625,27.96875,1678200.0 1998-05-04,27.84375,28.5625,27.75,28.125,1529600.0 1998-05-05,27.421875,27.8125,27.125,27.8125,2068800.0 1998-05-06,27.59375,27.75,27.375,27.375,1504400.0 1998-05-07,27.5625,28.375,27.5625,27.8125,1844400.0 1998-05-08,28.375,28.4375,27.4375,27.5,1528600.0 1998-05-11,28.28125,28.53125,28.125,28.4375,1477200.0 1998-05-12,28.21875,28.34375,27.53125,28.25,1670000.0 1998-05-13,28.0,28.375,27.8125,28.1875,1648200.0 1998-05-14,27.59375,27.9375,27.40625,27.9375,1959400.0 1998-05-15,27.6875,27.9375,27.53125,27.6875,3608800.0 1998-05-18,27.6875,27.8125,27.5,27.65625,2236600.0 1998-05-19,27.0625,27.75,26.625,27.71875,3852800.0 1998-05-20,27.1875,27.5,27.125,27.1875,3466400.0 1998-05-21,26.6875,27.25,26.0625,27.21875,4473600.0 1998-05-22,26.8125,27.125,26.8125,26.9375,3442000.0 1998-05-26,27.21875,27.625,27.0,27.0,3102000.0 1998-05-27,27.5,27.5625,26.9375,27.0,2823000.0 1998-05-28,28.375,28.5625,27.3125,27.75,4760400.0 1998-05-29,28.9375,29.4375,28.4375,28.5,5766000.0 1998-06-01,28.3125,28.9375,28.125,28.84375,3371200.0 1998-06-02,28.75,28.9375,28.5625,28.625,4468400.0 1998-06-03,28.90625,29.8125,28.625,28.875,4936000.0 1998-06-04,29.28125,29.5625,29.0,29.0625,4059800.0 1998-06-05,29.21875,29.40625,29.0625,29.25,1997400.0 1998-06-08,30.15625,30.3125,29.125,29.125,3648000.0 1998-06-09,29.9375,30.375,29.5625,30.34375,3365800.0 1998-06-10,29.9375,30.625,29.25,29.8125,3860400.0 1998-06-11,29.9375,30.625,29.8125,29.9375,3252200.0 1998-06-12,30.0,30.0625,29.625,30.0,3749400.0 1998-06-15,29.59375,29.90625,29.5,29.5625,1573600.0 1998-06-16,29.25,29.84375,28.75,29.8125,6504000.0 1998-06-17,29.875,30.03125,29.0625,29.28125,5789000.0 1998-06-18,31.03125,31.4375,29.75,29.8125,5113800.0 1998-06-19,30.9375,31.5625,30.5625,31.0625,2875800.0 1998-06-22,31.09375,31.125,30.5,30.9375,2115000.0 1998-06-23,31.375,31.8125,31.0625,31.0625,2727600.0 1998-06-24,30.9375,31.5,30.75,31.4375,2476400.0 1998-06-25,31.21875,31.4375,30.84375,30.96875,1753800.0 1998-06-26,31.53125,31.84375,31.125,31.25,2688400.0 1998-06-29,31.609375,32.0546875,31.4375,31.5625,2434400.0 1998-06-30,31.53125,31.6875,31.0,31.375,4041600.0 1998-07-01,30.78125,31.625,30.625,31.53125,3903800.0 1998-07-02,30.75,31.375,30.6875,31.25,1764000.0 1998-07-06,31.53125,31.53125,30.71875,31.03125,2786600.0 1998-07-07,31.65625,32.09375,31.59375,31.75,2060000.0 1998-07-08,31.96875,32.0,31.46875,31.75,2039600.0 1998-07-09,31.625,32.5,31.625,32.0,2267400.0 1998-07-10,31.71875,32.3125,30.875,31.6875,3948600.0 1998-07-13,31.6875,31.875,31.0625,31.6875,1220600.0 1998-07-14,32.40625,32.4375,31.25,31.6875,2470200.0 1998-07-15,31.90625,32.4375,31.59375,32.25,1630800.0 1998-07-16,31.84375,31.9375,31.1875,31.90625,2829400.0 1998-07-17,32.09375,32.125,31.75,31.96875,3402000.0 1998-07-20,32.4375,32.53125,31.9375,32.125,2462600.0 1998-07-21,32.25,32.84375,32.0625,32.5,1975200.0 1998-07-22,32.5,32.875,32.1875,32.25,1894800.0 1998-07-23,31.875,32.5625,31.875,32.5625,3180200.0 1998-07-24,31.0625,31.5,30.25,31.5,6686600.0 1998-07-27,30.5625,30.875,29.5,30.6875,3734200.0 1998-07-28,29.53125,30.75,29.53125,30.5,2906600.0 1998-07-29,28.8125,30.1875,28.8125,29.9375,3113000.0 1998-07-30,29.734375,29.875,29.0,29.3125,3803600.0 1998-07-31,28.375,30.0625,28.375,29.75,2828400.0 1998-08-03,27.84375,28.5,27.4375,28.34375,5344800.0 1998-08-04,26.6875,28.125,26.1875,28.0625,6594600.0 1998-08-05,27.3125,27.34375,25.9375,26.5625,7090600.0 1998-08-06,27.265625,27.5,26.25,27.1875,4307600.0 1998-08-07,28.6875,28.9375,27.53125,27.6875,6028800.0 1998-08-10,29.3125,29.5625,28.4375,28.65625,4448800.0 1998-08-11,28.875,29.1875,28.4375,28.5,5186600.0 1998-08-12,28.625,29.125,28.3125,28.96875,5657000.0 1998-08-13,28.34375,28.75,28.125,28.5625,4101000.0 1998-08-14,27.625,29.0625,27.59375,28.5625,3628800.0 1998-08-17,27.625,27.8125,27.375,27.65625,3244400.0 1998-08-18,29.6875,29.84375,27.71875,27.75,3876000.0 1998-08-19,29.375,29.96875,29.0,29.75,4143600.0 1998-08-20,29.21875,29.40625,28.46875,29.40625,3453600.0 1998-08-21,28.625,28.875,27.96875,28.8125,3185400.0 1998-08-24,28.75,29.125,28.3125,28.875,2543200.0 1998-08-25,28.03125,29.09375,27.9375,28.875,3974000.0 1998-08-26,28.75,28.96875,27.625,27.90625,4843000.0 1998-08-27,27.65625,28.75,27.5625,28.125,6469600.0 1998-08-28,26.53125,27.9375,26.46875,27.6875,4988600.0 1998-08-31,23.53125,26.9375,23.5,26.75,6459400.0 1998-09-01,24.875,25.25,23.625,23.625,10547000.0 1998-09-02,22.53125,25.375,22.5,25.1875,26038800.0 1998-09-03,24.96875,25.1875,23.3125,23.5,20460000.0 1998-09-04,24.875,26.15625,23.8125,25.375,7448000.0 1998-09-08,27.6875,27.8125,25.625,26.0625,9867600.0 1998-09-09,27.09375,28.375,26.6875,27.4375,6526800.0 1998-09-10,25.8125,26.3125,25.0,26.3125,6643000.0 1998-09-11,25.90625,25.90625,25.0,25.875,3732600.0 1998-09-14,26.15625,27.4375,25.875,26.5,4163600.0 1998-09-15,26.25,26.5625,25.90625,26.1875,3352400.0 1998-09-16,27.5625,28.0,26.375,26.625,5793000.0 1998-09-17,26.625,27.3125,26.625,26.75,2974800.0 1998-09-18,26.5625,27.25,26.5625,27.03125,3480400.0 1998-09-21,26.6875,26.8125,25.875,26.25,2756400.0 1998-09-22,25.9375,27.125,25.9375,27.125,3656600.0 1998-09-23,26.875,26.875,25.75,26.25,5786000.0 1998-09-24,25.15625,27.125,24.625,26.46875,8148200.0 1998-09-25,24.8125,25.03125,24.09375,24.90625,8211000.0 1998-09-28,24.96875,26.03125,24.9375,25.25,5160200.0 1998-09-29,24.25,25.375,24.125,25.3125,6019200.0 1998-09-30,23.6875,24.25,23.0625,24.25,6409600.0 1998-10-01,22.25,23.0625,21.5,23.0625,10325800.0 1998-10-02,22.1875,22.625,20.875,22.375,9697000.0 1998-10-05,22.15625,22.25,20.625,22.25,5512600.0 1998-10-06,23.0,23.25,22.0625,22.875,5215000.0 1998-10-07,23.03125,23.5625,22.75,22.8125,4888000.0 1998-10-08,22.4375,23.1875,20.9375,22.25,6532200.0 1998-10-09,23.5,23.59375,21.875,22.625,4730200.0 1998-10-12,24.0625,24.65625,23.875,24.09375,3556400.0 1998-10-13,23.3125,24.1875,23.265625,23.75,3829000.0 1998-10-14,23.46875,23.84375,23.1875,23.1875,5970400.0 1998-10-15,25.15625,25.1875,23.0,23.4375,5620200.0 1998-10-16,25.96875,26.5,25.3125,25.375,7051200.0 1998-10-19,27.40625,27.5625,26.71875,26.75,9703600.0 1998-10-20,28.15625,28.875,27.8125,27.8125,8023600.0 1998-10-21,28.1875,28.46875,27.3125,28.09375,3813000.0 1998-10-22,29.0,29.09375,27.75,28.4375,3160000.0 1998-10-23,28.5625,29.40625,28.5,28.8125,2492400.0 1998-10-26,27.78125,28.75,27.59375,28.75,3180400.0 1998-10-27,27.28125,28.1875,27.28125,28.0,3772600.0 1998-10-28,27.84375,27.875,27.0,27.125,3382000.0 1998-10-29,28.09375,28.40625,27.6875,27.9375,2985000.0 1998-10-30,28.375,29.1875,28.0625,28.25,2838400.0 1998-11-02,29.375,29.40625,28.875,28.9375,2067800.0 1998-11-03,28.46875,29.5,28.4375,29.5,2120600.0 1998-11-04,29.875,29.9375,28.9375,29.0,2591800.0 1998-11-05,31.375,31.625,29.25,29.53125,5939000.0 1998-11-06,31.0,31.4375,30.5,31.4375,4363200.0 1998-11-09,30.0,30.9375,29.8125,30.9375,3275400.0 1998-11-10,29.0,29.8125,28.625,29.75,5462000.0 1998-11-11,28.71875,29.3125,28.25,29.25,4566800.0 1998-11-12,28.46875,28.875,28.375,28.6875,3960200.0 1998-11-13,29.25,29.3125,28.25,28.59375,3607400.0 1998-11-16,30.15625,30.1875,29.46875,29.46875,5209400.0 1998-11-17,30.09375,30.25,29.6875,30.0625,3288600.0 1998-11-18,30.34375,30.5,29.53125,30.09375,1974800.0 1998-11-19,30.9375,31.0,30.40625,30.5,2823600.0 1998-11-20,30.84375,31.3125,30.75,31.3125,1537000.0 1998-11-23,31.125,31.40625,30.9375,31.0,2012600.0 1998-11-24,30.25,31.1875,30.21875,31.1875,3029600.0 1998-11-25,30.875,31.0625,30.1875,30.3125,1713400.0 1998-11-27,31.875,31.875,31.0,31.0625,1861800.0 1998-11-30,31.375,32.4375,31.375,32.0,5392400.0 1998-12-01,31.3125,31.6875,30.8125,31.0,3030000.0 1998-12-02,30.34375,31.34375,30.1875,31.34375,4227400.0 1998-12-03,28.6875,30.6875,28.6875,30.5625,5327200.0 1998-12-04,30.25,30.4375,29.3125,29.53125,4254400.0 1998-12-07,31.125,31.125,30.4375,30.59375,2501400.0 1998-12-08,32.625,33.875,30.90625,31.125,7152000.0 1998-12-09,33.40625,33.59375,32.375,32.71875,4511400.0 1998-12-10,33.125,33.75,32.875,33.25,3231200.0 1998-12-11,33.46875,33.875,32.875,32.9375,4094800.0 1998-12-14,32.71875,33.4375,32.25,33.40625,5983000.0 1998-12-15,32.96875,33.0,32.125,32.875,3960400.0 1998-12-16,33.875,34.1875,32.9375,33.25,4215000.0 1998-12-17,33.625,34.0,33.3125,34.0,2571800.0 1998-12-18,32.65625,33.375,31.90625,33.375,6485800.0 1998-12-21,32.5,33.4375,32.375,32.5625,4074000.0 1998-12-22,33.71875,33.75,32.1875,32.53125,4005800.0 1998-12-23,34.3125,34.375,33.5625,33.78125,2937600.0 1998-12-24,34.375,34.625,33.875,34.09375,1115800.0 1998-12-28,35.125,35.3125,34.375,34.625,2236200.0 1998-12-29,37.4375,37.4375,35.125,35.15625,4308600.0 1998-12-30,35.625,38.0625,35.625,37.375,3728000.0 1998-12-31,36.09375,36.625,34.875,35.9375,2095600.0 1999-01-04,35.75,36.21875,35.0,36.21875,4260000.0 1999-01-05,36.4375,36.6875,35.375,35.4375,2852000.0 1999-01-06,37.8125,37.875,36.75,36.75,3897800.0 1999-01-07,37.5625,37.875,36.75,37.625,3449200.0 1999-01-08,36.84375,37.6875,36.25,37.625,6172800.0 1999-01-11,36.25,36.75,36.0,36.71875,2071000.0 1999-01-12,36.15625,36.53125,35.78125,35.96875,4284800.0 1999-01-13,36.5,36.5,34.625,35.0,2904800.0 1999-01-14,36.21875,36.625,34.9375,36.625,3176000.0 1999-01-15,37.15625,37.1875,35.75,36.625,2741400.0 1999-01-19,37.4375,37.53125,36.25,37.25,2782000.0 1999-01-20,37.125,37.8125,36.625,37.40625,3243000.0 1999-01-21,36.0625,37.59375,35.6875,36.875,3639200.0 1999-01-22,35.8125,36.25,34.625,35.375,1888200.0 1999-01-25,35.625,35.96875,35.4375,35.90625,1729600.0 1999-01-26,36.84375,37.3125,35.5625,35.5625,3311400.0 1999-01-27,38.53125,39.21875,37.34375,37.375,4772200.0 1999-01-28,40.75,40.875,38.25,38.875,5107400.0 1999-01-29,41.4375,41.65625,40.0625,41.09375,4867800.0 1999-02-01,39.734375,41.5625,39.5,41.5625,4845600.0 1999-02-02,38.78125,40.25,38.375,39.75,4435600.0 1999-02-03,39.40625,39.5,38.75,39.125,4787600.0 1999-02-04,38.625,39.9375,38.5625,39.71875,4441000.0 1999-02-05,38.46875,39.0,38.25,38.59375,3194200.0 1999-02-08,38.5625,39.0,37.84375,38.875,2400800.0 1999-02-09,36.90625,38.53125,36.71875,38.4375,3107600.0 1999-02-10,38.40625,38.5,36.75,36.8125,3258000.0 1999-02-11,40.5625,40.5625,38.0,38.625,3819400.0 1999-02-12,39.125,40.1875,38.375,40.15625,4508000.0 1999-02-16,40.96875,41.1875,39.40625,39.4375,5425400.0 1999-02-17,40.78125,41.3125,39.875,40.6875,3623600.0 1999-02-18,41.90625,42.6875,40.375,40.78125,3997000.0 1999-02-19,40.8125,42.21875,40.5,42.125,3232600.0 1999-02-22,41.0,41.375,40.625,40.875,2545000.0 1999-02-23,42.125,42.3125,40.25,41.125,2891800.0 1999-02-24,41.625,43.0,41.625,42.0625,3872200.0 1999-02-25,40.5625,41.625,40.0,41.625,2762000.0 1999-02-26,40.15625,41.3125,39.375,40.71875,2634600.0 1999-03-01,42.1875,42.21875,40.1875,40.3125,3020000.0 1999-03-02,41.15625,42.625,40.53125,42.3125,4249800.0 1999-03-03,41.8125,41.84375,40.8125,41.25,7303200.0 1999-03-04,43.375,43.375,41.875,42.125,8938000.0 1999-03-05,45.28125,45.40625,42.5,44.125,6031600.0 1999-03-08,45.125,45.1875,43.40625,44.96875,6388800.0 1999-03-09,45.25,45.78125,44.65625,44.6875,3617400.0 1999-03-10,45.3125,45.75,44.84375,45.4375,3296600.0 1999-03-11,45.25,46.625,44.9375,45.3125,4850800.0 1999-03-12,44.28125,45.5625,43.875,45.375,4392200.0 1999-03-15,45.5625,45.75,44.0625,44.46875,3375400.0 1999-03-16,44.8125,45.5,44.375,45.46875,2240800.0 1999-03-17,45.28125,45.5,44.375,44.625,2048000.0 1999-03-18,45.59375,45.6875,44.625,45.25,1489400.0 1999-03-19,43.96875,45.9375,43.9375,45.8125,4792600.0 1999-03-22,44.5,45.0,43.03125,44.0625,3157000.0 1999-03-23,44.21875,45.1875,43.4375,44.46875,3290200.0 1999-03-24,44.0,44.75,42.9375,44.125,3973800.0 1999-03-25,45.28125,45.3125,43.96875,44.0,2536600.0 1999-03-26,45.5,45.8125,44.75,45.0625,2876400.0 1999-03-29,45.90625,46.25,45.5,45.6875,2271200.0 1999-03-30,45.0,45.6875,45.0,45.53125,3287600.0 1999-03-31,45.78125,46.625,45.28125,45.3125,3299000.0 1999-04-01,44.96875,46.3125,44.5,45.96875,3752200.0 1999-04-05,45.125,45.34375,44.6875,44.96875,2940200.0 1999-04-06,46.25,46.8125,44.9375,45.25,4052600.0 1999-04-07,45.4375,46.875,44.59375,46.75,5019000.0 1999-04-08,44.65625,45.9375,44.25,45.84375,4689200.0 1999-04-09,44.9375,45.21875,44.40625,44.6875,2770400.0 1999-04-12,44.90625,45.03125,44.25,44.8125,3289000.0 1999-04-13,44.40625,44.9375,44.1640625,44.9375,2603200.0 1999-04-14,43.0,44.625,42.9375,44.375,5972800.0 1999-04-15,41.625,43.3125,41.09375,43.15625,8755400.0 1999-04-16,40.84375,41.8125,40.1875,41.8125,5563600.0 1999-04-19,39.0,41.3125,38.21875,41.0,6986000.0 1999-04-20,41.125,41.9375,39.0625,39.1875,5248200.0 1999-04-21,42.0625,43.125,41.125,41.375,4205800.0 1999-04-22,43.46875,43.65625,42.09375,42.125,5326200.0 1999-04-23,43.5625,44.0,42.3125,43.40625,3002200.0 1999-04-26,44.5,44.5,43.21875,43.8125,2253200.0 1999-04-27,43.875,45.0,43.6875,44.625,3420000.0 1999-04-28,42.78125,44.34375,42.75,43.9375,3640400.0 1999-04-29,40.5625,42.96875,40.375,42.875,5267000.0 1999-04-30,40.46875,41.3125,39.84375,41.21875,5427200.0 1999-05-03,42.125,42.125,40.125,40.46875,4124600.0 1999-05-04,41.25,43.28125,41.25,42.125,3811000.0 1999-05-05,40.9375,41.5625,39.375,41.5,10701600.0 1999-05-06,39.59375,41.3125,38.9375,40.78125,7035800.0 1999-05-07,39.46875,41.0,38.5625,40.5,9041400.0 1999-05-10,40.5,40.625,38.75,39.5625,4303400.0 1999-05-11,41.1875,41.8125,40.5,40.96875,5204200.0 1999-05-12,40.65625,41.375,40.3125,41.375,3537800.0 1999-05-13,41.65625,42.21875,40.78125,40.8125,3866200.0 1999-05-14,40.5625,41.9375,40.3125,41.5,3302000.0 1999-05-17,39.5,39.8125,39.0,39.625,4232400.0 1999-05-18,38.78125,39.6875,38.5625,39.625,4864800.0 1999-05-19,38.375,39.0,37.84375,38.8125,4282800.0 1999-05-20,38.25,39.3125,37.9375,38.5,2011600.0 1999-05-21,37.5,38.6875,37.375,38.40625,3579400.0 1999-05-24,38.875,39.46875,36.8125,37.625,5835600.0 1999-05-25,37.03125,39.25,36.96875,38.59375,3683400.0 1999-05-26,36.75,37.0625,35.6875,37.03125,4629400.0 1999-05-27,35.5625,38.625,35.3125,37.25,13214800.0 1999-05-28,36.25,36.71875,35.5625,35.875,8023800.0 1999-06-01,36.34375,37.3125,36.0,36.4375,4024600.0 1999-06-02,37.21875,37.40625,35.625,36.4375,2335200.0 1999-06-03,36.6875,38.125,36.4375,36.8125,3412000.0 1999-06-04,38.4375,38.5625,36.8125,36.8125,2999000.0 1999-06-07,38.1875,38.46875,37.90625,38.46875,2454400.0 1999-06-08,37.6875,38.03125,37.53125,38.03125,2297400.0 1999-06-09,37.4375,37.71875,36.9375,37.65625,2401200.0 1999-06-10,36.96875,37.625,36.25,37.34375,3041400.0 1999-06-11,36.25,37.28125,36.0,37.0625,2176000.0 1999-06-14,35.875,36.71875,35.3125,36.3125,2517200.0 1999-06-15,35.71875,36.3125,35.40625,35.71875,3134000.0 1999-06-16,38.234375,38.3125,35.875,35.9375,4924800.0 1999-06-17,37.9375,38.9375,37.84375,38.125,3652800.0 1999-06-18,37.15625,37.625,36.90625,37.125,4985800.0 1999-06-21,38.53125,38.6875,37.0,37.0625,2411200.0 1999-06-22,37.875,38.5,37.1875,38.15625,2924400.0 1999-06-23,37.0625,37.9375,36.5,37.75,3320800.0 1999-06-24,36.375,37.125,36.375,37.125,2526400.0 1999-06-25,36.65625,37.25,36.4375,36.625,1753800.0 1999-06-28,38.28125,38.3125,36.5625,36.625,3632200.0 1999-06-29,39.5625,39.5625,37.5625,38.3125,3925800.0 1999-06-30,40.03125,40.09375,38.375,39.375,5475000.0 1999-07-01,40.8125,40.84375,39.3125,39.6875,4624600.0 1999-07-02,40.90625,41.1875,40.1875,40.84375,1966200.0 1999-07-06,40.6875,41.84375,40.4375,40.9375,3887800.0 1999-07-07,41.21875,41.375,40.125,40.6875,3214800.0 1999-07-08,43.28125,43.3125,41.5,41.5625,6527600.0 1999-07-09,42.96875,43.4375,42.5,43.375,2047800.0 1999-07-12,42.28125,43.0625,42.03125,43.0625,2335200.0 1999-07-13,41.9375,42.46875,41.6875,42.0,2525800.0 1999-07-14,42.03125,42.25,41.5,42.125,2035400.0 1999-07-15,42.0,42.90625,41.5,42.1875,3194000.0 1999-07-16,42.8125,43.0,41.9375,42.125,1913800.0 1999-07-19,42.9375,43.5625,42.78125,42.9375,1746400.0 1999-07-20,41.09375,42.875,41.0,42.84375,2597200.0 1999-07-21,40.0,41.625,39.75,41.1875,3244800.0 1999-07-22,38.96875,40.125,38.625,39.9375,3882400.0 1999-07-23,38.53125,39.46875,38.28125,39.21875,2690800.0 1999-07-26,38.5,38.96875,38.09375,38.375,2689600.0 1999-07-27,38.53125,39.1875,38.375,38.96875,3054200.0 1999-07-28,38.4375,38.75,38.1875,38.75,2422600.0 1999-07-29,37.21875,38.5,36.9375,38.4375,5352000.0 1999-07-30,37.375,37.875,36.46875,37.5625,6167800.0 1999-08-02,36.84375,38.375,36.3125,37.5,3896800.0 1999-08-03,36.8125,37.4375,36.34375,37.375,3237200.0 1999-08-04,36.546875,37.71875,36.53125,36.9375,4803800.0 1999-08-05,36.875,36.875,35.9375,36.6875,6231200.0 1999-08-06,35.875,37.0625,35.75,36.59375,2885400.0 1999-08-09,35.84375,36.0,35.5,35.96875,4772200.0 1999-08-10,36.0625,36.375,35.75,35.8125,6839200.0 1999-08-11,37.625,37.6875,36.25,36.5,3248000.0 1999-08-12,37.5,38.4375,37.3125,38.0625,6217600.0 1999-08-13,37.40625,38.125,37.34375,38.0625,3092600.0 1999-08-16,37.84375,38.0625,37.25,37.5,2430800.0 1999-08-17,39.5,39.5,38.0,38.125,4235600.0 1999-08-18,39.34375,40.125,39.25,39.5,3983600.0 1999-08-19,38.40625,39.25,38.3125,39.25,2032800.0 1999-08-20,39.25,39.3125,38.3125,38.5625,2530800.0 1999-08-23,40.03125,40.1875,39.125,39.25,1903600.0 1999-08-24,40.71875,40.84375,39.4375,39.78125,2878400.0 1999-08-25,39.25,40.375,38.125,40.375,6632000.0 1999-08-26,39.25,40.0,38.75,39.25,3258600.0 1999-08-27,38.53125,39.375,38.125,39.1875,2396600.0 1999-08-30,38.03125,38.6875,37.8125,38.375,1961600.0 1999-08-31,37.375,38.25,36.625,37.9375,3982000.0 1999-09-01,36.90625,37.5,36.6875,37.4375,4230800.0 1999-09-02,36.0625,36.625,35.46875,36.625,6671800.0 1999-09-03,37.03125,37.0625,36.3125,36.4375,4323600.0 1999-09-07,36.3125,37.46875,36.25,37.0,2387400.0 1999-09-08,35.96875,36.3125,35.5625,36.25,4148000.0 1999-09-09,35.78125,36.125,35.5,36.078125,2886400.0 1999-09-10,34.9375,36.0625,34.875,36.0,9282600.0 1999-09-13,34.40625,34.8125,34.25,34.75,5822800.0 1999-09-14,33.78125,34.15625,32.6875,34.125,9291800.0 1999-09-15,33.53125,34.6875,33.5,34.21875,7194800.0 1999-09-16,33.34375,34.03125,32.75,33.71875,4296400.0 1999-09-17,33.75,34.0,32.96875,33.46875,7142400.0 1999-09-20,33.0625,33.625,32.875,33.5,5946800.0 1999-09-21,33.375,33.4375,32.875,33.0,12887800.0 1999-09-22,34.21875,34.34375,32.875,33.4375,7955800.0 1999-09-23,35.15625,35.75,34.5,34.5,11141400.0 1999-09-24,36.15625,37.0,34.75,35.0625,11556800.0 1999-09-27,36.21875,36.8125,36.0625,36.5,3626400.0 1999-09-28,36.21875,36.71875,35.65625,35.84375,3820000.0 1999-09-29,35.1875,36.375,35.1875,36.21875,4991200.0 1999-09-30,36.0,36.15625,34.9375,35.46875,5967800.0 1999-10-01,36.5,36.90625,35.25,36.0,10459200.0 1999-10-04,38.625,38.625,36.59375,36.625,9530200.0 1999-10-05,39.65625,40.21875,38.875,38.9375,8899000.0 1999-10-06,39.375,39.59375,38.96875,39.59375,7703600.0 1999-10-07,39.0625,40.3125,38.75,39.5625,4167600.0 1999-10-08,41.296875,41.375,38.9375,39.09375,5562200.0 1999-10-11,41.96875,42.1875,40.375,40.96875,4517200.0 1999-10-12,40.375,41.96875,39.6171875,41.96875,4566600.0 1999-10-13,38.59375,40.0625,38.125,40.0,6480400.0 1999-10-14,39.46875,39.6875,37.9375,38.84375,4384000.0 1999-10-15,37.25,38.9375,36.90625,38.9375,5915600.0 1999-10-18,36.96875,37.5,36.5,37.5,3820800.0 1999-10-19,37.15625,37.75,37.09375,37.375,4917600.0 1999-10-20,37.9375,37.9375,37.25,37.4375,2938600.0 1999-10-21,36.75,37.6875,36.6875,37.6875,5504200.0 1999-10-22,37.28125,37.8125,37.0,37.1875,5250600.0 1999-10-25,37.0,37.25,36.5,37.25,4052600.0 1999-10-26,36.0,37.28125,35.9375,37.28125,7368000.0 1999-10-27,36.0,36.09375,35.28125,36.078125,5450600.0 1999-10-28,39.15625,39.1875,36.3125,36.4375,5336800.0 1999-10-29,40.15625,41.25,39.5,39.5625,6750600.0 1999-11-01,39.28125,40.6875,39.25,40.0,4382200.0 1999-11-02,40.28125,40.9375,39.6875,39.75,4100400.0 1999-11-03,40.65625,41.8125,40.375,40.46875,4689600.0 1999-11-04,40.6875,41.96875,40.5625,41.28125,6434800.0 1999-11-05,42.75,42.8125,41.125,41.125,5181000.0 1999-11-08,43.25,43.25,41.8125,42.25,3598400.0 1999-11-09,42.625,42.96875,42.0625,42.96875,5175400.0 1999-11-10,42.59375,43.4375,41.5,42.59375,4823600.0 1999-11-11,44.75,44.75,42.5625,42.59375,6676200.0 1999-11-12,44.4375,45.3125,44.375,45.0,7712000.0 1999-11-15,43.625,44.5,43.375,44.34375,3316600.0 1999-11-16,43.53125,44.0,43.15625,43.875,3390000.0 1999-11-17,43.03125,43.6875,42.625,43.40625,3189000.0 1999-11-18,43.0,43.03125,42.5,43.03125,2355200.0 1999-11-19,42.6875,42.84375,41.90625,42.8125,2506000.0 1999-11-22,41.40625,42.75,41.375,42.71875,2785800.0 1999-11-23,42.84375,43.6875,41.625,41.6875,5127200.0 1999-11-24,43.5625,43.75,42.65625,42.75,2196000.0 1999-11-26,44.25,44.46875,43.5,43.5625,1210200.0 1999-11-29,46.15625,46.25,44.25,44.28125,5585400.0 1999-11-30,45.84375,46.375,45.6875,46.0625,3812600.0 1999-12-01,47.71875,48.59375,45.3125,45.71875,6191200.0 1999-12-02,47.8125,47.9375,44.0,47.1875,10037600.0 1999-12-03,49.34375,49.375,48.125,48.125,8162800.0 1999-12-06,49.0,49.34375,48.09375,49.03125,3243800.0 1999-12-07,47.75,49.21875,47.4375,48.8125,3196400.0 1999-12-08,46.09375,47.625,45.8125,47.53125,2696600.0 1999-12-09,45.96875,47.3125,45.1875,47.25,8479400.0 1999-12-10,45.875,46.375,45.375,46.125,3850800.0 1999-12-13,46.96875,47.5625,45.71875,46.0,6324200.0 1999-12-14,45.71875,47.21875,45.625,47.0625,3689200.0 1999-12-15,45.65625,45.84375,45.25,45.625,5532600.0 1999-12-16,45.0,45.5625,44.75,45.375,2600400.0 1999-12-17,45.28125,45.6875,44.8125,45.59375,6838200.0 1999-12-20,44.15625,45.875,44.125,45.28125,3361200.0 1999-12-21,43.5625,44.25,43.1875,44.1875,7052400.0 1999-12-22,43.75,43.8125,43.0,43.53125,3994000.0 1999-12-23,44.5625,44.671875,43.78125,43.9375,4285800.0 1999-12-27,44.75,45.375,44.0,44.53125,4122000.0 1999-12-28,45.625,46.0,44.8125,44.96875,4454400.0 1999-12-29,45.4375,46.03125,45.34375,45.5625,1591400.0 1999-12-30,45.65625,45.78125,45.4375,45.71875,1798600.0 1999-12-31,45.625,45.75,45.0625,45.75,1163000.0 2000-01-03,44.5,45.53125,43.96875,45.53125,6057400.0 2000-01-04,42.0625,44.5625,41.96875,44.46875,5722800.0 2000-01-05,42.78125,42.9375,41.84375,42.21875,7726400.0 2000-01-06,43.640625,44.5625,43.25,43.3125,7221400.0 2000-01-07,46.53125,46.625,43.40625,43.4375,5164800.0 2000-01-10,47.5,47.53125,45.90625,46.53125,4454000.0 2000-01-11,45.8125,47.5625,45.75,47.125,2955000.0 2000-01-12,45.75,47.25,44.9375,46.5625,4687400.0 2000-01-13,47.46875,48.0625,45.4375,46.28125,5750800.0 2000-01-14,49.0625,50.25,48.0,48.125,4571000.0 2000-01-18,51.25,51.75,48.25,48.75,5932000.0 2000-01-19,51.875,53.125,50.125,51.9375,4130500.0 2000-01-20,50.0,53.125,50.0,52.375,5551900.0 2000-01-21,48.5,51.5,48.0,51.4375,3520200.0 2000-01-24,47.0,51.25,46.5,48.1875,5005500.0 2000-01-25,49.6875,49.75,45.75,47.5625,3730800.0 2000-01-26,50.4375,52.0,48.6875,49.125,3782800.0 2000-01-27,48.9375,51.375,46.5,50.5625,3109600.0 2000-01-28,46.0,49.75,45.875,48.625,2834600.0 2000-01-31,48.9375,49.5,45.0,46.0625,3249700.0 2000-02-01,51.875,52.125,48.0,49.3125,4530500.0 2000-02-02,53.9375,54.0,51.0,52.0,4945700.0 2000-02-03,54.1875,55.0,53.25,54.0,4640800.0 2000-02-04,53.0,55.1875,52.625,54.75,3273700.0 2000-02-07,51.25,52.25,51.0,52.0,2566700.0 2000-02-08,53.0625,53.75,51.75,51.9375,2440700.0 2000-02-09,52.875,53.0,51.4375,52.0,1466800.0 2000-02-10,52.125,52.875,51.875,52.8125,2761800.0 2000-02-11,51.6875,52.3125,51.0,52.125,2071000.0 2000-02-14,50.75,51.625,50.0,51.5625,1856300.0 2000-02-15,49.375,50.5,48.5,50.0625,2675400.0 2000-02-16,47.75,49.3125,46.375,49.1875,4231600.0 2000-02-17,44.0,48.0,43.5,48.0,6955400.0 2000-02-18,44.9375,45.9375,41.875,43.75,6004200.0 2000-02-22,44.0,45.25,42.625,44.8125,3769600.0 2000-02-23,44.5625,45.25,43.640625,44.375,4267300.0 2000-02-24,44.375,45.0625,43.0,44.703125,3990500.0 2000-02-25,47.5625,48.34375,43.75,44.25,7698400.0 2000-02-28,48.9375,50.625,47.25,47.25,6621300.0 2000-02-29,49.625,50.0,48.125,48.875,3681800.0 2000-03-01,46.5,49.8125,46.125,49.4375,4624400.0 2000-03-02,49.625,51.875,47.5,47.5625,7841800.0 2000-03-03,49.9375,51.25,48.875,50.1875,2430500.0 2000-03-06,50.125,50.25,49.125,49.875,3419200.0 2000-03-07,45.375,50.0625,45.0,50.03125,7506100.0 2000-03-08,45.625,46.375,42.375,46.3125,6526600.0 2000-03-09,44.5625,45.5625,43.6875,45.5,4937300.0 2000-03-10,44.125,46.25,43.9375,44.6875,4934000.0 2000-03-13,43.0,45.0,42.375,44.0,3747300.0 2000-03-14,43.3125,45.5,43.125,43.5,2097100.0 2000-03-15,49.8125,50.5,43.0,43.1875,5515300.0 2000-03-16,55.953125,56.0625,48.25,48.875,12820600.0 2000-03-17,53.9375,54.875,52.25,54.75,7765900.0 2000-03-20,52.3125,53.875,51.0,53.75,3873800.0 2000-03-21,52.1875,53.25,52.0,52.125,4335200.0 2000-03-22,52.875,55.0,52.125,52.3125,5072800.0 2000-03-23,53.625,54.0,52.0,52.75,2929400.0 2000-03-24,53.875,55.0625,53.3125,53.8125,5254700.0 2000-03-27,53.4375,54.625,52.75,53.25,2459100.0 2000-03-28,51.125,55.6875,50.25,53.25,6036600.0 2000-03-29,50.5,51.1875,49.4375,51.1875,5350400.0 2000-03-30,50.25,52.3125,49.75,50.28125,8942800.0 2000-03-31,52.5625,52.75,49.5,51.3125,9953300.0 2000-04-03,52.5,53.25,49.9375,51.5,4199700.0 2000-04-04,54.0625,55.25,49.75,53.9375,9565100.0 2000-04-05,53.5,55.0,53.0,53.9375,2591700.0 2000-04-06,51.875,54.75,50.625,54.5,4240500.0 2000-04-07,52.8125,54.4375,50.75,51.25,2588400.0 2000-04-10,54.25,55.125,51.125,52.25,5795900.0 2000-04-11,57.4375,57.625,52.5,53.5,7303000.0 2000-04-12,55.0625,60.5,54.75,57.0625,7751400.0 2000-04-13,54.625,58.75,54.5,56.25,6418200.0 2000-04-14,50.875,54.125,50.375,54.125,4131600.0 2000-04-17,49.125,50.25,46.3125,49.5,7134400.0 2000-04-18,50.9375,51.625,48.75,49.25,5177100.0 2000-04-19,52.25,53.0625,49.5,51.125,3508700.0 2000-04-20,54.8125,55.625,51.625,52.125,4288000.0 2000-04-24,56.0,58.125,53.25,53.25,5967100.0 2000-04-25,57.0,57.125,55.0,56.625,3733300.0 2000-04-26,54.9375,57.0,54.625,56.59375,3081000.0 2000-04-27,56.0625,56.5,51.625,53.0,5615600.0 2000-04-28,54.0625,55.875,53.5,55.75,3699000.0 2000-05-01,58.4375,59.0,52.875,54.0625,3629500.0 2000-05-02,54.75,58.5,54.5,56.75,3729600.0 2000-05-03,52.1875,52.625,50.375,52.0625,7462700.0 2000-05-04,48.9375,52.375,46.3125,51.5625,9973900.0 2000-05-05,48.8125,50.875,47.125,47.8125,4189400.0 2000-05-08,47.4375,48.75,46.75,48.625,3451500.0 2000-05-09,49.1875,50.375,47.6875,48.0625,2988400.0 2000-05-10,48.9375,50.5,48.375,49.0,3644300.0 2000-05-11,49.8125,50.25,48.5,49.5,2339900.0 2000-05-12,47.8125,50.125,47.75,49.5,2610000.0 2000-05-15,48.9375,49.4375,47.0625,47.875,3392900.0 2000-05-16,51.3125,52.5,49.625,49.6875,2932400.0 2000-05-17,47.734375,50.3125,47.375,50.3125,4054800.0 2000-05-18,46.75,48.375,46.5,47.75,3042200.0 2000-05-19,45.0,46.0,44.8125,45.828125,4730400.0 2000-05-22,43.125,45.5,41.75,45.25,8660100.0 2000-05-23,40.625,44.25,40.5625,42.9375,8692300.0 2000-05-24,31.875,33.375,25.9375,28.5,40016500.0 2000-05-25,30.0,32.5,29.6875,32.0,33098200.0 2000-05-26,30.875,31.375,30.0625,30.625,15012800.0 2000-05-30,32.5,32.875,31.3125,31.75,28791800.0 2000-05-31,31.9375,32.8125,31.625,32.5,16909700.0 2000-06-01,32.375,32.6875,31.875,32.6875,15637200.0 2000-06-02,34.25,34.4375,32.375,32.9375,12979600.0 2000-06-05,33.25,34.3125,33.0,34.25,6547400.0 2000-06-06,31.75,33.0625,31.75,33.0,12969000.0 2000-06-07,32.75,33.5,32.0,32.0625,7443500.0 2000-06-08,32.0625,32.875,31.9375,32.8125,10472800.0 2000-06-09,32.3125,32.6875,31.75,32.375,7604100.0 2000-06-12,31.4375,32.25,31.3125,32.25,8322600.0 2000-06-13,32.125,34.6875,31.25,31.4375,6943800.0 2000-06-14,32.5625,33.5,32.0,32.5,3403400.0 2000-06-15,33.1875,33.5625,32.0,32.875,3251500.0 2000-06-16,32.5,33.4375,32.25,33.375,3507800.0 2000-06-19,32.0,32.9375,31.9375,32.25,6770200.0 2000-06-20,31.625,32.625,31.375,32.5625,6683800.0 2000-06-21,32.375,33.0,31.5,31.625,4953000.0 2000-06-22,32.0,33.359375,31.9375,32.4375,5329500.0 2000-06-23,32.0,32.5,31.5,32.0,7073400.0 2000-06-26,31.875,32.25,31.75,32.1875,6453500.0 2000-06-27,33.0,33.1875,31.8125,31.875,4771400.0 2000-06-28,32.3125,33.125,32.0625,33.0,6008900.0 2000-06-29,32.0625,32.4375,31.9375,32.1875,6545300.0 2000-06-30,33.0,33.4375,32.0,32.125,6764800.0 2000-07-03,34.1875,34.25,32.875,33.0,2559000.0 2000-07-05,33.25,34.375,32.9375,34.375,3182200.0 2000-07-06,32.875,33.1875,32.0,33.1875,4599900.0 2000-07-07,34.5625,34.875,32.375,32.875,6814100.0 2000-07-10,37.0625,37.125,34.25,34.6875,9257200.0 2000-07-11,35.5625,37.125,34.625,37.0,8824400.0 2000-07-12,36.5625,36.8125,34.875,35.75,4114200.0 2000-07-13,36.5,36.625,35.1875,36.125,4144100.0 2000-07-14,36.0,37.0625,35.8125,37.0625,2317000.0 2000-07-17,35.5,36.25,35.4375,36.0,2640300.0 2000-07-18,33.875,35.625,33.75,35.5,5846200.0 2000-07-19,32.9375,34.125,32.625,34.03125,5116900.0 2000-07-20,32.9375,33.625,32.75,33.0625,8632300.0 2000-07-21,32.25,33.125,31.25,32.75,4244100.0 2000-07-24,31.6875,32.3125,31.3125,32.3125,5255000.0 2000-07-25,31.6875,32.0625,31.5,31.875,5155000.0 2000-07-26,31.3125,32.3125,31.1875,31.8125,9050400.0 2000-07-27,31.9375,32.5,31.375,31.4375,5947200.0 2000-07-28,32.25,33.625,31.75,32.3125,4176200.0 2000-07-31,32.5625,32.8125,31.953125,32.1875,4271700.0 2000-08-01,32.5,33.25,31.625,32.25,4409600.0 2000-08-02,33.5625,33.75,32.4375,32.5,6514000.0 2000-08-03,34.5625,34.875,33.0,33.3125,8989000.0 2000-08-04,35.5,35.8125,34.5,34.5625,6877100.0 2000-08-07,36.6875,36.75,34.75,35.25,4613700.0 2000-08-08,37.5625,38.0625,36.25,36.4375,8621900.0 2000-08-09,36.1875,37.3125,34.8125,37.3125,6953300.0 2000-08-10,34.375,36.3125,34.3125,36.25,3753800.0 2000-08-11,34.9375,35.3125,34.75,34.8125,3365300.0 2000-08-14,35.75,36.5625,34.875,35.0,3540300.0 2000-08-15,34.75,36.0625,34.5625,35.875,2510400.0 2000-08-16,33.0625,33.875,32.4375,33.25,6530600.0 2000-08-17,33.0,33.125,32.4375,33.0,4366600.0 2000-08-18,33.4375,33.9375,32.625,32.9375,3310800.0 2000-08-21,32.75,33.625,32.0,33.5625,4049000.0 2000-08-22,32.9375,33.5,32.34375,32.875,4071600.0 2000-08-23,32.25,33.0625,32.125,32.6875,3638800.0 2000-08-24,32.375,32.59375,32.0,32.5625,3884800.0 2000-08-25,32.9375,33.125,32.4375,32.5,2080400.0 2000-08-28,33.0625,34.0,32.875,33.0,2225800.0 2000-08-29,34.75,35.9375,32.9375,32.9375,6173600.0 2000-08-30,35.625,35.75,34.375,34.5625,5564400.0 2000-08-31,34.4375,35.5625,34.1875,35.1875,4108200.0 2000-09-01,35.3125,35.625,34.5625,34.8125,3419900.0 2000-09-05,36.1875,36.6875,35.0,35.375,3686000.0 2000-09-06,36.5625,37.25,36.125,36.25,2586400.0 2000-09-07,36.5,37.0625,36.4375,36.625,1463700.0 2000-09-08,37.6875,39.0625,36.125,36.4375,7152500.0 2000-09-11,37.625,38.4375,36.375,37.875,5270300.0 2000-09-12,37.640625,38.0,37.125,37.9375,2099100.0 2000-09-13,38.375,39.0,37.25,37.625,5624600.0 2000-09-14,37.1875,38.625,36.875,38.4375,2115900.0 2000-09-15,35.3125,38.1875,34.75,38.0625,11525200.0 2000-09-18,34.0625,35.375,33.9375,35.3125,5336100.0 2000-09-19,33.4375,34.75,32.625,34.6875,4861200.0 2000-09-20,34.25,34.8125,33.5625,33.625,4278900.0 2000-09-21,35.375,35.6875,34.1875,34.25,4115900.0 2000-09-22,34.9375,36.125,34.0625,34.8125,3307900.0 2000-09-25,34.875,35.5,34.5,35.0,3697100.0 2000-09-26,33.8125,34.75,33.375,34.6875,5523300.0 2000-09-27,34.5625,34.8125,33.9375,34.125,3937500.0 2000-09-28,35.875,36.0,34.5,34.8125,2934700.0 2000-09-29,34.9375,36.375,34.5,35.9375,4181000.0 2000-10-02,32.9375,34.5,32.8125,33.5625,7922100.0 2000-10-03,33.828125,34.25,33.125,33.25,4915900.0 2000-10-04,34.484375,35.6875,34.0,34.0,5942600.0 2000-10-05,33.625,34.875,32.75,34.46875,5810600.0 2000-10-06,33.5,34.125,32.875,33.90625,3321000.0 2000-10-09,34.1875,34.5,33.375,33.4375,1949800.0 2000-10-10,33.0,35.0,33.0,34.3125,3668300.0 2000-10-11,30.625,32.75,29.9375,32.625,16752800.0 2000-10-12,31.25,33.125,29.3125,30.0,14440100.0 2000-10-13,32.125,32.6875,30.5,30.625,9110200.0 2000-10-16,32.0,32.125,31.75,32.0625,6141400.0 2000-10-17,32.0,32.375,31.875,32.09375,4251600.0 2000-10-18,33.0,34.25,31.375,31.875,3949200.0 2000-10-19,34.9375,34.9375,33.0,33.125,3476000.0 2000-10-20,34.3125,35.0,33.75,33.75,5402400.0 2000-10-23,33.5625,34.3125,33.125,34.1875,5616100.0 2000-10-24,33.9375,34.25,33.5,33.75,3373600.0 2000-10-25,33.0,34.0625,32.75,34.0,4199200.0 2000-10-26,33.0,33.1875,32.5625,33.03125,5823200.0 2000-10-27,33.6875,34.0,33.0,33.0625,2788700.0 2000-10-30,34.5625,35.0625,33.6875,33.71875,5440400.0 2000-10-31,36.625,36.75,34.8125,35.0,6663200.0 2000-11-01,35.75,36.9375,35.4375,36.6875,7439000.0 2000-11-02,36.1875,36.25,33.1875,33.875,13263900.0 2000-11-03,35.3125,35.9375,34.5625,35.9375,3134900.0 2000-11-06,34.5625,36.0,34.4375,35.5,4297900.0 2000-11-07,35.75,35.75,33.25,33.75,5333000.0 2000-11-08,35.5625,37.1875,35.4375,36.90625,7043500.0 2000-11-09,34.0625,35.5625,33.875,35.5,4568400.0 2000-11-10,33.0,33.984375,32.9375,33.9375,3439300.0 2000-11-13,34.4375,34.875,32.5,32.75,3553000.0 2000-11-14,36.875,37.0,34.5625,34.625,5160800.0 2000-11-15,36.75,36.875,36.0,36.65625,2875400.0 2000-11-16,35.3125,36.5,35.125,36.40625,2934700.0 2000-11-17,36.0625,36.375,35.125,35.3125,3627100.0 2000-11-20,34.9375,36.234375,34.5,35.9375,2533500.0 2000-11-21,36.0625,36.25,34.5,35.1875,4931300.0 2000-11-22,34.5,36.0,34.375,35.625,5789100.0 2000-11-24,35.4375,35.6875,34.625,34.75,1882200.0 2000-11-27,36.6875,37.375,35.5,35.5625,5201400.0 2000-11-28,35.25,36.8125,34.75,36.75,4719800.0 2000-11-29,36.4375,36.5625,34.625,35.25,7710500.0 2000-11-30,32.625,35.0,32.0625,34.6875,16636900.0 2000-12-01,32.625,33.6875,32.5,33.25,5616500.0 2000-12-04,34.125,34.5,32.375,32.6875,4816000.0 2000-12-05,35.3125,36.5,33.5,33.8125,6070700.0 2000-12-06,33.625,35.375,33.25,35.3125,8525300.0 2000-12-07,33.1875,33.875,33.0,33.25,5390900.0 2000-12-08,33.25,34.0,32.375,33.9375,5813100.0 2000-12-11,32.9375,33.5,32.75,33.0,5362000.0 2000-12-12,33.1875,34.125,32.375,33.0,5832400.0 2000-12-13,32.75,33.625,32.5,33.5,6521500.0 2000-12-14,34.9375,35.375,31.75,33.5,18573700.0 2000-12-15,34.875,35.9375,34.25,34.9375,9228000.0 2000-12-18,36.4375,36.875,34.9375,35.0,8417400.0 2000-12-19,33.9375,36.4375,33.875,36.375,5798600.0 2000-12-20,34.4375,35.3125,33.6875,33.75,5202600.0 2000-12-21,35.625,36.6875,34.0,34.25,6113600.0 2000-12-22,37.375,37.8125,35.5625,35.578125,9668200.0 2000-12-26,36.0625,37.375,35.3125,37.125,3611900.0 2000-12-27,37.1875,37.5625,35.375,35.8125,9210100.0 2000-12-28,38.625,38.75,37.125,37.1875,5505500.0 2000-12-29,39.9375,41.5,38.875,39.0,7229800.0 2001-01-02,41.1875,41.5625,40.0,40.0,13349400.0 2001-01-03,42.6875,42.75,39.1875,40.875,16253500.0 2001-01-04,43.625,44.8125,41.75,41.75,19779200.0 2001-01-05,41.3125,43.875,40.0,43.625,11955900.0 2001-01-08,41.9375,42.0625,40.0625,40.8125,4264300.0 2001-01-09,41.8125,43.0,41.6875,42.0,5973600.0 2001-01-10,40.6875,41.3125,39.0,41.0625,10842500.0 2001-01-11,41.3125,41.6875,39.75,40.5625,5128800.0 2001-01-12,43.0625,44.0625,40.4375,41.375,7726600.0 2001-01-16,43.5625,43.9375,42.875,43.25,5344300.0 2001-01-17,41.4375,44.25,41.0625,43.875,5520100.0 2001-01-18,41.4375,42.4375,41.25,41.875,4920800.0 2001-01-19,40.4375,41.6875,40.3125,41.4375,6090600.0 2001-01-22,42.25,42.875,39.75,41.0,7135600.0 2001-01-23,42.5,42.8125,41.625,42.0,5472400.0 2001-01-24,42.9375,43.0,41.375,42.5,6070400.0 2001-01-25,43.1875,43.5625,41.1875,42.8125,7484700.0 2001-01-26,41.25,43.6875,41.125,43.4375,5766900.0 2001-01-29,44.0625,44.25,41.4375,41.875,5208000.0 2001-01-30,43.75,44.125,42.875,44.0,3954100.0 2001-01-31,46.25,46.375,43.6875,43.75,9318900.0 2001-02-01,46.25,46.3125,44.375,45.875,6449600.0 2001-02-02,43.9375,46.375,43.875,45.875,6157500.0 2001-02-05,43.1875,44.375,42.015625,44.375,5229800.0 2001-02-06,43.75,45.125,43.0,43.0625,5585600.0 2001-02-07,45.25,45.3125,43.5625,43.75,4313200.0 2001-02-08,42.875,46.0,42.8125,45.625,5656000.0 2001-02-09,41.3125,43.875,40.8125,42.9375,4396200.0 2001-02-12,42.4375,42.6875,41.375,41.6875,4024300.0 2001-02-13,42.9375,43.5,41.3125,42.75,3532500.0 2001-02-14,43.6875,44.3125,42.875,43.0,3786800.0 2001-02-15,42.8125,44.0,41.875,43.9375,5465100.0 2001-02-16,42.6875,43.5,41.625,41.875,4396800.0 2001-02-20,44.125,44.25,42.375,42.375,5130100.0 2001-02-21,42.0,44.25,41.0,43.8125,6097200.0 2001-02-22,41.875,42.3125,40.5625,42.0,4175700.0 2001-02-23,41.375,42.0625,39.75,41.8125,5331300.0 2001-02-26,42.875,43.0,41.8125,41.875,3528900.0 2001-02-27,43.0,43.3125,41.921875,42.875,5412200.0 2001-02-28,41.75,43.75,40.9375,43.125,4541200.0 2001-03-01,40.3125,41.5,39.1875,41.375,5401200.0 2001-03-02,38.6875,40.1875,38.0625,40.0625,6332700.0 2001-03-05,37.6875,39.25,37.0,38.875,4652800.0 2001-03-06,37.8125,40.1875,37.5,38.125,12305400.0 2001-03-07,39.9375,40.0625,37.9375,38.125,9365700.0 2001-03-08,40.1875,43.109375,39.3125,40.1875,18114700.0 2001-03-09,39.375,40.625,39.0,39.75,5296300.0 2001-03-12,37.9375,39.5,37.6875,39.125,5325400.0 2001-03-13,38.0625,39.375,37.5,38.125,4371300.0 2001-03-14,36.5,37.5,36.125,37.1875,5568400.0 2001-03-15,37.625,38.0625,36.75,37.375,3920600.0 2001-03-16,37.125,37.625,36.5,36.609375,5875900.0 2001-03-19,38.1875,38.4375,35.5625,37.125,4065200.0 2001-03-20,39.5,40.75,38.75,39.1875,9488400.0 2001-03-21,38.375,39.9375,38.25,39.1875,4836200.0 2001-03-22,37.25,38.75,35.6875,38.6875,5285000.0 2001-03-23,37.0625,37.6875,35.3125,37.5625,7811600.0 2001-03-26,37.875,38.5,37.0,37.75,2949400.0 2001-03-27,37.9375,38.8125,37.0625,37.9375,6082000.0 2001-03-28,37.6875,38.5625,36.5625,37.6875,4666900.0 2001-03-29,37.9375,38.171875,36.875,37.5,2704700.0 2001-03-30,39.25,39.375,37.1875,37.9375,3652700.0 2001-04-02,36.1875,38.8125,36.0,38.8125,8848900.0 2001-04-03,34.0625,37.125,33.875,36.625,8917700.0 2001-04-04,35.0,36.0,34.0,34.34375,5525300.0 2001-04-05,36.0,36.125,35.125,35.875,5340200.0 2001-04-06,35.5625,36.25,34.6875,35.625,3632200.0 2001-04-09,34.790000915527344,36.099998474121094,34.650001525878906,36.09000015258789,2902900.0 2001-04-10,35.72999954223633,36.0,34.95000076293945,35.099998474121094,4764000.0 2001-04-11,36.27000045776367,36.56999969482422,35.06999969482422,36.099998474121094,5322500.0 2001-04-12,36.310001373291016,36.400001525878906,35.119998931884766,36.130001068115234,5121000.0 2001-04-16,34.970001220703125,36.380001068115234,34.869998931884766,36.25,5238300.0 2001-04-17,36.279998779296875,36.5,34.54999923706055,34.84000015258789,6327600.0 2001-04-18,38.36000061035156,40.369998931884766,36.650001525878906,36.849998474121094,7148500.0 2001-04-19,36.97999954223633,38.27000045776367,35.869998931884766,38.0099983215332,8050700.0 2001-04-20,36.54999923706055,36.91999816894531,35.29999923706055,36.65999984741211,3014500.0 2001-04-23,36.2400016784668,37.599998474121094,36.16999816894531,36.79999923706055,3089900.0 2001-04-24,34.279998779296875,34.90999984741211,33.16999816894531,33.290000915527344,16655300.0 2001-04-25,34.970001220703125,35.0,33.900001525878906,34.38999938964844,3808600.0 2001-04-26,34.779998779296875,35.599998474121094,34.61000061035156,35.0,2985100.0 2001-04-27,35.31999969482422,37.0,34.5,35.290000915527344,5103100.0 2001-04-30,34.93000030517578,36.31999969482422,34.900001525878906,35.7400016784668,4457200.0 2001-05-01,35.91999816894531,36.0,34.810001373291016,35.040000915527344,4024800.0 2001-05-02,36.040000915527344,36.2599983215332,35.619998931884766,35.93000030517578,3877400.0 2001-05-03,35.400001525878906,36.220001220703125,35.2400016784668,36.0,3386400.0 2001-05-04,35.869998931884766,36.27000045776367,34.470001220703125,34.83000183105469,4599900.0 2001-05-07,34.7400016784668,35.75,34.5099983215332,35.650001525878906,3045400.0 2001-05-08,34.77000045776367,35.040000915527344,33.95000076293945,35.0,6955200.0 2001-05-09,34.810001373291016,34.959999084472656,34.33000183105469,34.61000061035156,5220300.0 2001-05-10,35.939998626708984,37.290000915527344,35.900001525878906,36.0099983215332,8143400.0 2001-05-11,35.4900016784668,36.5,35.40999984741211,36.040000915527344,5808800.0 2001-05-14,36.11000061035156,36.29999923706055,35.349998474121094,35.5,3786900.0 2001-05-15,35.54999923706055,36.5,35.43000030517578,36.09000015258789,2574100.0 2001-05-16,36.150001525878906,36.400001525878906,34.83000183105469,35.529998779296875,3377200.0 2001-05-17,36.29999923706055,36.599998474121094,36.060001373291016,36.13999938964844,4841200.0 2001-05-18,35.779998779296875,38.400001525878906,35.66999816894531,36.33000183105469,3500300.0 2001-05-21,37.029998779296875,37.060001373291016,35.63999938964844,35.88999938964844,5857700.0 2001-05-22,37.88999938964844,38.47999954223633,37.08000183105469,37.150001525878906,4740200.0 2001-05-23,36.849998474121094,37.900001525878906,36.709999084472656,37.86000061035156,3513500.0 2001-05-24,37.79999923706055,37.81999969482422,36.599998474121094,36.959999084472656,4340800.0 2001-05-25,37.599998474121094,38.06999969482422,37.119998931884766,37.86000061035156,3664000.0 2001-05-29,36.779998779296875,37.70000076293945,36.599998474121094,37.689998626708984,3001700.0 2001-05-30,37.290000915527344,37.849998474121094,36.20000076293945,36.349998474121094,6675900.0 2001-05-31,38.90999984741211,39.38999938964844,36.75,37.099998474121094,14358600.0 2001-06-01,38.779998779296875,39.779998779296875,37.5,39.209999084472656,6726600.0 2001-06-04,38.4900016784668,38.95000076293945,38.04999923706055,38.95000076293945,3682000.0 2001-06-05,39.75,40.0,38.540000915527344,38.54999923706055,3655200.0 2001-06-06,39.5,39.83000183105469,39.11000061035156,39.79999923706055,3377300.0 2001-06-07,41.0,41.040000915527344,39.150001525878906,39.38999938964844,5978100.0 2001-06-08,40.38999938964844,40.959999084472656,40.18000030517578,40.93000030517578,2421400.0 2001-06-11,39.77000045776367,40.34000015258789,39.619998931884766,40.34000015258789,3012500.0 2001-06-12,40.43000030517578,40.45000076293945,39.279998779296875,39.630001068115234,3911200.0 2001-06-13,40.4900016784668,41.25,40.25,40.380001068115234,3015000.0 2001-06-14,40.41999816894531,40.5,39.939998626708984,40.400001525878906,3676600.0 2001-06-15,40.5,40.900001525878906,39.90999984741211,40.43000030517578,4343500.0 2001-06-18,42.08000183105469,42.599998474121094,40.59000015258789,40.68000030517578,6065400.0 2001-06-19,42.45000076293945,42.970001220703125,42.349998474121094,42.369998931884766,6574900.0 2001-06-20,42.61000061035156,43.349998474121094,42.45000076293945,42.45000076293945,8263500.0 2001-06-21,43.619998931884766,44.04999923706055,42.59000015258789,42.61000061035156,6050300.0 2001-06-22,41.91999816894531,43.31999969482422,41.400001525878906,43.31999969482422,5761000.0 2001-06-25,41.95000076293945,42.04999923706055,40.84000015258789,42.02000045776367,4428300.0 2001-06-26,40.34000015258789,41.619998931884766,39.97999954223633,41.40999984741211,6200200.0 2001-06-27,39.72999954223633,41.45000076293945,39.20000076293945,40.400001525878906,3624600.0 2001-06-28,42.11000061035156,42.70000076293945,39.95000076293945,39.95000076293945,4014700.0 2001-06-29,41.08000183105469,42.75,40.5,41.79999923706055,2805000.0 2001-07-02,42.34000015258789,42.79999923706055,40.5,41.2599983215332,4023400.0 2001-07-03,42.13999938964844,42.95000076293945,41.650001525878906,42.16999816894531,2215700.0 2001-07-05,41.29999923706055,41.849998474121094,41.0,41.70000076293945,2569100.0 2001-07-06,40.40999984741211,41.599998474121094,40.38999938964844,41.290000915527344,2448200.0 2001-07-09,41.959999084472656,41.97999954223633,39.880001068115234,40.400001525878906,3449800.0 2001-07-10,41.689998626708984,42.5,41.349998474121094,41.68000030517578,2611300.0 2001-07-11,42.189998626708984,42.29999923706055,41.470001220703125,41.56999969482422,3490400.0 2001-07-12,43.130001068115234,43.45000076293945,42.0,42.5099983215332,7617800.0 2001-07-13,43.099998474121094,43.5,42.5,43.099998474121094,4765500.0 2001-07-16,44.5,44.54999923706055,43.099998474121094,43.13999938964844,6854400.0 2001-07-17,44.20000076293945,44.29999923706055,43.7400016784668,44.29999923706055,4123600.0 2001-07-18,43.630001068115234,44.099998474121094,43.59000015258789,44.08000183105469,4819800.0 2001-07-19,43.970001220703125,44.470001220703125,43.560001373291016,43.83000183105469,4181500.0 2001-07-20,44.34000015258789,44.650001525878906,43.900001525878906,43.90999984741211,2731000.0 2001-07-23,43.720001220703125,44.70000076293945,43.66999816894531,44.130001068115234,2629000.0 2001-07-24,42.02000045776367,43.75,41.310001373291016,43.529998779296875,4324300.0 2001-07-25,41.810001373291016,42.310001373291016,41.2599983215332,42.130001068115234,4155600.0 2001-07-26,42.20000076293945,42.27000045776367,40.970001220703125,41.810001373291016,2973600.0 2001-07-27,41.380001068115234,42.209999084472656,40.95000076293945,41.95000076293945,3677000.0 2001-07-30,42.08000183105469,42.810001373291016,41.63999938964844,41.7400016784668,3088300.0 2001-07-31,43.04999923706055,43.880001068115234,42.290000915527344,42.29999923706055,2715700.0 2001-08-01,42.25,43.849998474121094,42.06999969482422,43.18000030517578,1879000.0 2001-08-02,43.400001525878906,43.5,42.599998474121094,42.650001525878906,2701500.0 2001-08-03,43.0099983215332,43.84000015258789,43.0099983215332,43.4900016784668,2222700.0 2001-08-06,41.630001068115234,43.09000015258789,41.2599983215332,43.04999923706055,3319000.0 2001-08-07,42.15999984741211,42.5,41.400001525878906,41.619998931884766,3401300.0 2001-08-08,42.16999816894531,43.400001525878906,41.599998474121094,42.099998474121094,3956800.0 2001-08-09,40.90999984741211,41.79999923706055,40.099998474121094,41.349998474121094,4806400.0 2001-08-10,39.97999954223633,41.0099983215332,39.189998626708984,40.779998779296875,3072800.0 2001-08-13,40.70000076293945,40.7599983215332,39.77000045776367,40.02000045776367,2260600.0 2001-08-14,41.02000045776367,41.560001373291016,40.220001220703125,40.599998474121094,2030600.0 2001-08-15,39.70000076293945,41.29999923706055,39.599998474121094,41.06999969482422,2794000.0 2001-08-16,40.38999938964844,40.38999938964844,39.0,39.099998474121094,3216600.0 2001-08-17,39.40999984741211,40.2599983215332,38.959999084472656,40.0,2142100.0 2001-08-20,40.22999954223633,40.560001373291016,39.349998474121094,39.36000061035156,2119000.0 2001-08-21,38.689998626708984,40.77000045776367,38.25,40.58000183105469,3343100.0 2001-08-22,38.869998931884766,38.959999084472656,36.5,38.95000076293945,6103800.0 2001-08-23,38.599998474121094,39.36000061035156,38.2400016784668,38.88999938964844,4217500.0 2001-08-24,39.18000030517578,39.400001525878906,37.75,38.709999084472656,3228900.0 2001-08-27,39.459999084472656,39.849998474121094,38.939998626708984,39.099998474121094,2156400.0 2001-08-28,39.720001220703125,39.86000061035156,39.150001525878906,39.81999969482422,2689200.0 2001-08-29,38.84000015258789,40.099998474121094,38.5,39.79999923706055,2678600.0 2001-08-30,37.88999938964844,39.099998474121094,37.099998474121094,38.70000076293945,3758100.0 2001-08-31,37.40999984741211,38.72999954223633,37.060001373291016,37.59000015258789,3374500.0 2001-09-04,37.65999984741211,39.0,37.25,37.54999923706055,3399400.0 2001-09-05,37.209999084472656,38.04999923706055,36.0,37.900001525878906,5072400.0 2001-09-06,35.02000045776367,37.099998474121094,34.02000045776367,36.5,6598100.0 2001-09-07,33.959999084472656,34.599998474121094,33.61000061035156,34.599998474121094,7915200.0 2001-09-10,34.16999816894531,34.59000015258789,33.599998474121094,33.599998474121094,2994600.0 2001-09-17,32.150001525878906,33.5,31.760000228881836,32.7599983215332,5666600.0 2001-09-18,32.29999923706055,32.88999938964844,31.610000610351562,32.279998779296875,4981800.0 2001-09-19,31.809999465942383,34.0,30.799999237060547,32.470001220703125,6548400.0 2001-09-20,31.530000686645508,32.31999969482422,31.020000457763672,31.510000228881836,6633300.0 2001-09-21,31.219999313354492,32.06999969482422,29.829999923706055,29.950000762939453,6373000.0 2001-09-24,33.5,34.220001220703125,31.600000381469727,31.700000762939453,6535300.0 2001-09-25,33.5099983215332,34.310001373291016,32.619998931884766,33.5,5410600.0 2001-09-26,33.66999816894531,34.47999954223633,33.630001068115234,33.900001525878906,5373500.0 2001-09-27,33.65999984741211,33.849998474121094,32.75,33.63999938964844,5084800.0 2001-09-28,35.560001373291016,35.599998474121094,33.5099983215332,33.650001525878906,5827500.0 2001-10-01,35.25,35.470001220703125,34.25,35.279998779296875,4274100.0 2001-10-02,35.4900016784668,35.65999984741211,34.779998779296875,35.20000076293945,3266300.0 2001-10-03,36.41999816894531,36.7400016784668,35.06999969482422,35.349998474121094,4955600.0 2001-10-04,35.220001220703125,36.70000076293945,35.040000915527344,36.58000183105469,4253200.0 2001-10-05,35.369998931884766,35.5,34.68000030517578,35.11000061035156,3541600.0 2001-10-08,34.040000915527344,35.619998931884766,33.79999923706055,35.04999923706055,3126900.0 2001-10-09,33.540000915527344,34.33000183105469,33.099998474121094,34.27000045776367,3020800.0 2001-10-10,35.75,35.79999923706055,33.45000076293945,33.650001525878906,6525700.0 2001-10-11,38.2400016784668,38.310001373291016,37.060001373291016,37.25,8790800.0 2001-10-12,38.36000061035156,38.599998474121094,37.5,37.709999084472656,6826800.0 2001-10-15,38.09000015258789,38.5,37.59000015258789,37.9900016784668,2791800.0 2001-10-16,39.18000030517578,39.29999923706055,38.29999923706055,38.4900016784668,3093500.0 2001-10-17,38.0099983215332,39.75,38.0,39.310001373291016,3910900.0 2001-10-18,37.900001525878906,37.95000076293945,37.0099983215332,37.939998626708984,2504500.0 2001-10-19,39.060001373291016,39.099998474121094,37.349998474121094,37.79999923706055,2501600.0 2001-10-22,39.0099983215332,39.38999938964844,38.380001068115234,38.599998474121094,2256400.0 2001-10-23,39.380001068115234,40.25,38.72999954223633,39.15999984741211,3365200.0 2001-10-24,39.7599983215332,39.9900016784668,39.04999923706055,39.4900016784668,3496400.0 2001-10-25,40.20000076293945,40.20000076293945,38.099998474121094,39.0099983215332,3843800.0 2001-10-26,40.52000045776367,40.54999923706055,39.31999969482422,39.79999923706055,2536600.0 2001-10-29,38.459999084472656,40.0,38.43000030517578,39.9900016784668,4367900.0 2001-10-30,37.529998779296875,38.470001220703125,37.0,38.16999816894531,3646100.0 2001-10-31,37.83000183105469,38.66999816894531,37.650001525878906,37.650001525878906,3659500.0 2001-11-01,39.41999816894531,39.95000076293945,37.29999923706055,38.0,3630400.0 2001-11-02,40.20000076293945,40.400001525878906,39.2400016784668,39.380001068115234,3124100.0 2001-11-05,41.06999969482422,41.79999923706055,40.36000061035156,40.400001525878906,5762700.0 2001-11-06,41.79999923706055,41.959999084472656,40.130001068115234,40.81999969482422,4413000.0 2001-11-07,41.369998931884766,42.0,40.61000061035156,41.68000030517578,4307500.0 2001-11-08,42.65999984741211,43.41999816894531,42.06999969482422,42.08000183105469,6319600.0 2001-11-09,43.04999923706055,43.279998779296875,42.310001373291016,42.369998931884766,5259700.0 2001-11-12,42.40999984741211,43.09000015258789,41.70000076293945,42.70000076293945,3472900.0 2001-11-13,43.06999969482422,43.18000030517578,42.400001525878906,42.9900016784668,3820800.0 2001-11-14,43.119998931884766,43.84000015258789,42.90999984741211,43.22999954223633,4782000.0 2001-11-15,42.59000015258789,43.25,42.27000045776367,43.0,4686000.0 2001-11-16,42.130001068115234,43.13999938964844,41.470001220703125,42.939998626708984,2281800.0 2001-11-19,42.90999984741211,43.0,42.11000061035156,42.380001068115234,6139000.0 2001-11-20,41.79999923706055,42.90999984741211,41.5,42.40999984741211,4398100.0 2001-11-21,40.880001068115234,41.70000076293945,40.54999923706055,41.650001525878906,3438900.0 2001-11-23,42.130001068115234,42.2599983215332,40.880001068115234,40.880001068115234,1537300.0 2001-11-26,42.84000015258789,42.97999954223633,42.16999816894531,42.36000061035156,5616700.0 2001-11-27,42.65999984741211,43.08000183105469,41.93000030517578,42.689998626708984,5019000.0 2001-11-28,40.86000061035156,42.4900016784668,40.84000015258789,42.4900016784668,4011700.0 2001-11-29,41.2599983215332,41.599998474121094,40.630001068115234,41.029998779296875,2887600.0 2001-11-30,40.880001068115234,41.869998931884766,40.599998474121094,41.150001525878906,4139100.0 2001-12-03,40.220001220703125,41.349998474121094,40.08000183105469,40.650001525878906,2271300.0 2001-12-04,40.97999954223633,41.0,40.36000061035156,40.52000045776367,2657700.0 2001-12-05,43.47999954223633,43.5,41.33000183105469,41.33000183105469,4336900.0 2001-12-06,42.470001220703125,43.119998931884766,41.61000061035156,43.119998931884766,5051400.0 2001-12-07,43.08000183105469,43.29999923706055,42.29999923706055,42.4900016784668,3488600.0 2001-12-10,42.38999938964844,43.13999938964844,42.209999084472656,42.9900016784668,3851500.0 2001-12-11,41.33000183105469,42.599998474121094,41.20000076293945,42.560001373291016,2831300.0 2001-12-12,40.75,42.20000076293945,40.75,41.290000915527344,5120900.0 2001-12-13,41.58000183105469,42.25,40.25,40.86000061035156,6736700.0 2001-12-14,42.27000045776367,42.45000076293945,41.810001373291016,41.81999969482422,4030100.0 2001-12-17,42.5,42.65999984741211,42.0,42.310001373291016,4713100.0 2001-12-18,43.33000183105469,43.61000061035156,42.650001525878906,42.65999984741211,2961100.0 2001-12-19,43.310001373291016,43.70000076293945,42.5,43.36000061035156,3413800.0 2001-12-20,43.5099983215332,44.31999969482422,43.20000076293945,43.29999923706055,4342500.0 2001-12-21,43.599998474121094,44.439998626708984,43.20000076293945,43.5099983215332,5533100.0 2001-12-24,44.06999969482422,44.27000045776367,43.54999923706055,43.54999923706055,2332500.0 2001-12-26,44.0099983215332,44.599998474121094,43.88999938964844,44.15999984741211,3352700.0 2001-12-27,44.150001525878906,44.689998626708984,43.689998626708984,44.04999923706055,2996300.0 2001-12-28,45.189998626708984,45.369998931884766,44.060001373291016,44.22999954223633,3745700.0 2001-12-31,44.380001068115234,45.15999984741211,44.369998931884766,45.0099983215332,2926300.0 2002-01-02,44.45000076293945,44.47999954223633,42.68000030517578,44.20000076293945,4826800.0 2002-01-03,44.84000015258789,44.9900016784668,44.02000045776367,44.36000061035156,6355100.0 2002-01-04,44.790000915527344,45.0099983215332,44.4900016784668,44.900001525878906,4130500.0 2002-01-07,44.119998931884766,44.790000915527344,43.849998474121094,44.540000915527344,5082900.0 2002-01-08,44.41999816894531,44.56999969482422,43.88999938964844,44.13999938964844,4649800.0 2002-01-09,44.150001525878906,44.5,43.939998626708984,44.45000076293945,3776700.0 2002-01-10,44.70000076293945,44.79999923706055,44.29999923706055,44.54999923706055,6416300.0 2002-01-11,43.689998626708984,44.72999954223633,43.29999923706055,44.70000076293945,3613400.0 2002-01-14,43.09000015258789,44.04999923706055,43.0,43.4900016784668,2967000.0 2002-01-15,42.84000015258789,43.52000045776367,42.72999954223633,43.20000076293945,3621200.0 2002-01-16,41.97999954223633,42.93000030517578,41.97999954223633,42.810001373291016,2445800.0 2002-01-17,43.349998474121094,43.5099983215332,42.09000015258789,42.09000015258789,3390200.0 2002-01-18,42.93000030517578,43.58000183105469,42.5,42.7599983215332,2940300.0 2002-01-22,43.47999954223633,43.97999954223633,42.86000061035156,43.099998474121094,3156500.0 2002-01-23,44.65999984741211,44.65999984741211,43.43000030517578,43.5,3124700.0 2002-01-24,44.25,45.0,44.150001525878906,44.5,3683600.0 2002-01-25,44.20000076293945,44.5,43.720001220703125,44.290000915527344,2211800.0 2002-01-28,44.0,45.43000030517578,43.93000030517578,44.33000183105469,3894200.0 2002-01-29,43.56999969482422,44.810001373291016,43.369998931884766,44.130001068115234,2651600.0 2002-01-30,45.599998474121094,45.709999084472656,43.5099983215332,43.599998474121094,4511700.0 2002-01-31,46.0,46.02000045776367,45.2400016784668,45.650001525878906,3540100.0 2002-02-01,45.2599983215332,45.869998931884766,45.0,45.68000030517578,2970700.0 2002-02-04,44.849998474121094,45.880001068115234,44.599998474121094,45.20000076293945,3599100.0 2002-02-05,45.06999969482422,45.29999923706055,44.650001525878906,44.84000015258789,5288300.0 2002-02-06,44.75,45.04999923706055,44.650001525878906,45.0,4974300.0 2002-02-07,44.13999938964844,45.810001373291016,44.11000061035156,44.90999984741211,4855100.0 2002-02-08,44.08000183105469,44.29999923706055,43.20000076293945,44.0099983215332,3095700.0 2002-02-11,44.97999954223633,45.040000915527344,43.84000015258789,43.959999084472656,4581200.0 2002-02-12,44.45000076293945,44.970001220703125,43.86000061035156,44.61000061035156,3505500.0 2002-02-13,45.45000076293945,45.45000076293945,44.15999984741211,44.43000030517578,4061200.0 2002-02-14,46.31999969482422,46.5,45.29999923706055,45.31999969482422,3809800.0 2002-02-15,45.88999938964844,46.41999816894531,45.29999923706055,46.36000061035156,4543700.0 2002-02-19,45.22999954223633,46.04999923706055,45.060001373291016,45.45000076293945,5246300.0 2002-02-20,45.86000061035156,46.09000015258789,45.29999923706055,45.29999923706055,3032500.0 2002-02-21,45.90999984741211,46.900001525878906,45.75,45.880001068115234,4844900.0 2002-02-22,45.22999954223633,45.849998474121094,44.060001373291016,45.810001373291016,4222300.0 2002-02-25,44.400001525878906,45.54999923706055,44.2400016784668,45.22999954223633,4330400.0 2002-02-26,43.470001220703125,44.95000076293945,42.810001373291016,44.5,7660900.0 2002-02-27,42.189998626708984,43.91999816894531,41.900001525878906,43.7400016784668,5644500.0 2002-02-28,41.2599983215332,43.150001525878906,41.25,42.38999938964844,8111200.0 2002-03-01,40.900001525878906,41.470001220703125,39.369998931884766,41.31999969482422,11850400.0 2002-03-04,40.9900016784668,41.290000915527344,39.75,41.209999084472656,11727200.0 2002-03-05,39.040000915527344,42.5,38.290000915527344,41.45000076293945,22950300.0 2002-03-06,38.91999816894531,39.599998474121094,38.29999923706055,39.09000015258789,12183300.0 2002-03-07,39.880001068115234,40.779998779296875,39.04999923706055,39.310001373291016,10132300.0 2002-03-08,39.90999984741211,41.13999938964844,39.810001373291016,40.529998779296875,7193400.0 2002-03-11,40.77000045776367,41.0,39.75,40.20000076293945,4023300.0 2002-03-12,41.45000076293945,41.540000915527344,40.25,40.83000183105469,5160200.0 2002-03-13,41.91999816894531,42.54999923706055,41.04999923706055,41.36000061035156,6106600.0 2002-03-14,41.31999969482422,42.0,41.130001068115234,41.779998779296875,4384200.0 2002-03-15,42.150001525878906,42.40999984741211,41.380001068115234,41.70000076293945,5008600.0 2002-03-18,42.209999084472656,42.5,41.66999816894531,42.45000076293945,5373800.0 2002-03-19,42.2599983215332,42.689998626708984,42.13999938964844,42.31999969482422,3021300.0 2002-03-20,41.77000045776367,42.13999938964844,41.59000015258789,42.06999969482422,3291300.0 2002-03-21,40.9900016784668,41.65999984741211,40.459999084472656,41.560001373291016,3240900.0 2002-03-22,40.5,41.119998931884766,40.459999084472656,40.900001525878906,3117600.0 2002-03-25,39.849998474121094,40.5099983215332,39.75,40.5,5007000.0 2002-03-26,40.13999938964844,40.2599983215332,39.13999938964844,39.779998779296875,6305400.0 2002-03-27,40.099998474121094,40.349998474121094,39.58000183105469,40.16999816894531,4034100.0 2002-03-28,39.81999969482422,40.29999923706055,39.400001525878906,40.29999923706055,5190600.0 2002-04-01,39.650001525878906,39.959999084472656,38.90999984741211,39.470001220703125,4861200.0 2002-04-02,38.790000915527344,39.65999984741211,38.59000015258789,39.54999923706055,3949200.0 2002-04-03,38.900001525878906,39.54999923706055,38.56999969482422,38.88999938964844,3069700.0 2002-04-04,39.470001220703125,39.900001525878906,38.88999938964844,39.0,3774700.0 2002-04-05,39.25,40.150001525878906,39.0,39.650001525878906,3120200.0 2002-04-08,40.40999984741211,40.41999816894531,38.95000076293945,39.11000061035156,5154400.0 2002-04-09,40.7599983215332,41.20000076293945,40.150001525878906,40.380001068115234,4928200.0 2002-04-10,42.06999969482422,42.130001068115234,40.86000061035156,40.86000061035156,7595800.0 2002-04-11,41.86000061035156,42.59000015258789,41.630001068115234,42.0099983215332,4849300.0 2002-04-12,41.849998474121094,42.20000076293945,41.599998474121094,41.90999984741211,2725700.0 2002-04-15,42.0,42.33000183105469,41.689998626708984,42.11000061035156,2713700.0 2002-04-16,43.0,43.0,42.119998931884766,42.22999954223633,3614100.0 2002-04-17,42.540000915527344,43.04999923706055,42.150001525878906,42.79999923706055,2708400.0 2002-04-18,42.7599983215332,42.970001220703125,42.189998626708984,42.43000030517578,3416000.0 2002-04-19,42.459999084472656,42.970001220703125,42.209999084472656,42.900001525878906,2942800.0 2002-04-22,41.36000061035156,42.63999938964844,40.880001068115234,42.25,3502000.0 2002-04-23,40.47999954223633,41.66999816894531,40.29999923706055,41.25,4802000.0 2002-04-24,39.400001525878906,41.11000061035156,39.29999923706055,40.790000915527344,4975300.0 2002-04-25,40.150001525878906,40.459999084472656,39.20000076293945,39.27000045776367,4666000.0 2002-04-26,39.91999816894531,40.709999084472656,39.869998931884766,40.18000030517578,4823600.0 2002-04-29,39.790000915527344,40.029998779296875,39.400001525878906,39.9900016784668,3553500.0 2002-04-30,40.20000076293945,40.220001220703125,39.349998474121094,39.599998474121094,3235200.0 2002-05-01,40.27000045776367,40.5,38.91999816894531,40.0099983215332,4372200.0 2002-05-02,40.630001068115234,40.81999969482422,40.08000183105469,40.209999084472656,2801400.0 2002-05-03,40.369998931884766,40.65999984741211,39.95000076293945,40.4900016784668,3632400.0 2002-05-06,40.209999084472656,41.25,40.15999984741211,40.29999923706055,2971900.0 2002-05-07,40.56999969482422,41.20000076293945,40.5,40.599998474121094,3194000.0 2002-05-08,41.75,41.810001373291016,40.75,40.95000076293945,3778600.0 2002-05-09,41.0099983215332,41.75,40.54999923706055,41.75,3955200.0 2002-05-10,40.29999923706055,41.25,40.20000076293945,41.189998626708984,3772100.0 2002-05-13,40.0,40.52000045776367,39.5,40.5,4713200.0 2002-05-14,40.66999816894531,41.400001525878906,40.5,40.7400016784668,4403500.0 2002-05-15,41.130001068115234,41.47999954223633,40.279998779296875,40.599998474121094,4886000.0 2002-05-16,41.529998779296875,41.849998474121094,40.86000061035156,41.06999969482422,3494800.0 2002-05-17,41.349998474121094,41.689998626708984,40.560001373291016,41.13999938964844,3022100.0 2002-05-20,40.939998626708984,41.86000061035156,40.720001220703125,41.31999969482422,1794100.0 2002-05-21,39.7599983215332,41.099998474121094,39.75,41.099998474121094,3904300.0 2002-05-22,39.290000915527344,40.08000183105469,38.68000030517578,39.75,5177500.0 2002-05-23,39.790000915527344,39.880001068115234,38.54999923706055,39.45000076293945,3310200.0 2002-05-24,38.90999984741211,40.29999923706055,38.599998474121094,39.619998931884766,3565700.0 2002-05-28,38.459999084472656,39.34000015258789,37.58000183105469,39.13999938964844,6024000.0 2002-05-29,38.459999084472656,39.0,38.27000045776367,38.400001525878906,3463500.0 2002-05-30,39.31999969482422,39.47999954223633,38.459999084472656,38.95000076293945,6150200.0 2002-05-31,39.27000045776367,40.11000061035156,39.119998931884766,39.220001220703125,5367200.0 2002-06-03,38.72999954223633,39.43000030517578,38.529998779296875,39.290000915527344,3216500.0 2002-06-04,38.91999816894531,39.09000015258789,38.29999923706055,38.84000015258789,5528300.0 2002-06-05,39.66999816894531,39.900001525878906,38.90999984741211,38.9900016784668,4548800.0 2002-06-06,39.36000061035156,39.970001220703125,39.04999923706055,39.75,3740500.0 2002-06-07,39.400001525878906,39.689998626708984,39.15999984741211,39.15999984741211,3234400.0 2002-06-10,40.130001068115234,40.279998779296875,39.36000061035156,39.439998626708984,4666700.0 2002-06-11,39.650001525878906,40.869998931884766,39.470001220703125,40.290000915527344,3920200.0 2002-06-12,40.72999954223633,40.86000061035156,39.54999923706055,39.66999816894531,4688200.0 2002-06-13,39.79999923706055,40.900001525878906,39.68000030517578,40.290000915527344,3348500.0 2002-06-14,39.779998779296875,39.83000183105469,38.5,39.560001373291016,3160300.0 2002-06-17,40.689998626708984,40.689998626708984,39.75,39.81999969482422,2947400.0 2002-06-18,40.75,40.849998474121094,40.150001525878906,40.15999984741211,3004000.0 2002-06-19,40.95000076293945,41.349998474121094,40.56999969482422,40.59000015258789,3142300.0 2002-06-20,40.0,41.029998779296875,39.9900016784668,40.630001068115234,2781500.0 2002-06-21,39.58000183105469,40.27000045776367,39.2599983215332,39.68000030517578,3799300.0 2002-06-24,38.599998474121094,39.70000076293945,38.34000015258789,39.25,5917700.0 2002-06-25,37.779998779296875,39.20000076293945,37.599998474121094,38.90999984741211,4508600.0 2002-06-26,37.59000015258789,37.849998474121094,36.56999969482422,36.9900016784668,5190800.0 2002-06-27,38.59000015258789,38.599998474121094,37.290000915527344,37.66999816894531,3119300.0 2002-06-28,38.619998931884766,39.220001220703125,38.13999938964844,38.33000183105469,5046500.0 2002-07-01,37.77000045776367,38.54999923706055,37.54999923706055,38.529998779296875,2771900.0 2002-07-02,36.52000045776367,37.7599983215332,36.130001068115234,37.5099983215332,3623000.0 2002-07-03,37.79999923706055,37.90999984741211,35.650001525878906,36.40999984741211,4848400.0 2002-07-05,39.29999923706055,39.369998931884766,37.95000076293945,38.150001525878906,1714900.0 2002-07-08,38.54999923706055,39.54999923706055,38.099998474121094,39.04999923706055,3131400.0 2002-07-09,37.2599983215332,39.369998931884766,37.119998931884766,38.70000076293945,3753800.0 2002-07-10,36.209999084472656,37.939998626708984,36.0,37.540000915527344,4501400.0 2002-07-11,37.36000061035156,37.93000030517578,36.029998779296875,36.400001525878906,6027000.0 2002-07-12,36.90999984741211,37.7400016784668,36.65999984741211,37.560001373291016,4181400.0 2002-07-15,36.86000061035156,37.5,33.439998626708984,36.650001525878906,8971800.0 2002-07-16,34.470001220703125,36.65999984741211,34.2599983215332,36.43000030517578,6843100.0 2002-07-17,34.66999816894531,35.5,32.630001068115234,35.209999084472656,7225100.0 2002-07-18,33.880001068115234,35.849998474121094,33.869998931884766,34.45000076293945,4284300.0 2002-07-19,33.08000183105469,34.290000915527344,32.880001068115234,33.29999923706055,3653700.0 2002-07-22,32.20000076293945,34.20000076293945,31.549999237060547,32.900001525878906,6031000.0 2002-07-23,31.940000534057617,33.279998779296875,31.709999084472656,32.189998626708984,6461400.0 2002-07-24,35.060001373291016,35.310001373291016,31.0,31.690000534057617,7467400.0 2002-07-25,34.08000183105469,34.880001068115234,32.130001068115234,34.5,5818700.0 2002-07-26,34.54999923706055,34.900001525878906,33.45000076293945,34.150001525878906,3994200.0 2002-07-29,36.2599983215332,36.290000915527344,34.619998931884766,34.650001525878906,4221600.0 2002-07-30,35.13999938964844,35.7599983215332,34.65999984741211,35.70000076293945,3889800.0 2002-07-31,34.869998931884766,35.08000183105469,33.34000015258789,34.95000076293945,4568200.0 2002-08-01,33.189998626708984,34.90999984741211,32.970001220703125,34.56999969482422,4794700.0 2002-08-02,32.380001068115234,33.27000045776367,31.610000610351562,33.209999084472656,4942400.0 2002-08-05,31.850000381469727,32.959999084472656,31.729999542236328,32.150001525878906,3903800.0 2002-08-06,33.220001220703125,33.849998474121094,32.29999923706055,32.349998474121094,3726500.0 2002-08-07,34.529998779296875,34.540000915527344,33.630001068115234,33.81999969482422,6181300.0 2002-08-08,33.13999938964844,34.25,32.0,34.099998474121094,8713700.0 2002-08-09,33.40999984741211,33.81999969482422,32.709999084472656,32.900001525878906,3434400.0 2002-08-12,32.63999938964844,33.36000061035156,32.36000061035156,33.29999923706055,3522200.0 2002-08-13,32.619998931884766,34.540000915527344,32.0099983215332,32.40999984741211,6404700.0 2002-08-14,34.790000915527344,34.90999984741211,32.0,32.720001220703125,4308700.0 2002-08-15,36.47999954223633,36.72999954223633,34.86000061035156,34.900001525878906,6446500.0 2002-08-16,35.88999938964844,36.68000030517578,35.54999923706055,36.0,5097100.0 2002-08-19,36.130001068115234,36.43000030517578,34.709999084472656,34.79999923706055,4266800.0 2002-08-20,35.380001068115234,36.0,34.86000061035156,35.810001373291016,3504200.0 2002-08-21,34.959999084472656,35.869998931884766,34.380001068115234,35.5099983215332,4895000.0 2002-08-22,35.130001068115234,35.25,34.0,35.04999923706055,4847200.0 2002-08-23,34.20000076293945,34.939998626708984,33.970001220703125,34.70000076293945,2436000.0 2002-08-26,34.79999923706055,34.900001525878906,33.52000045776367,34.150001525878906,3322100.0 2002-08-27,32.720001220703125,34.08000183105469,32.68000030517578,33.91999816894531,7912200.0 2002-08-28,33.209999084472656,33.369998931884766,32.5099983215332,32.68000030517578,5933200.0 2002-08-29,33.4900016784668,33.869998931884766,32.099998474121094,32.95000076293945,4604700.0 2002-08-30,33.40999984741211,33.91999816894531,33.150001525878906,33.40999984741211,3574500.0 2002-09-03,32.5099983215332,33.4900016784668,32.40999984741211,33.150001525878906,4390600.0 2002-09-04,33.810001373291016,33.95000076293945,32.849998474121094,33.130001068115234,5130400.0 2002-09-05,33.04999923706055,33.56999969482422,32.5,33.5,6284000.0 2002-09-06,34.54999923706055,34.79999923706055,33.380001068115234,33.380001068115234,4609600.0 2002-09-09,34.68000030517578,35.0,34.0,34.18000030517578,2822800.0 2002-09-10,33.91999816894531,35.099998474121094,33.22999954223633,34.7400016784668,6251500.0 2002-09-11,34.130001068115234,35.66999816894531,34.11000061035156,34.25,3114200.0 2002-09-12,33.470001220703125,34.33000183105469,33.439998626708984,33.970001220703125,3110200.0 2002-09-13,33.95000076293945,34.40999984741211,33.04999923706055,33.439998626708984,3013400.0 2002-09-16,33.83000183105469,34.16999816894531,33.369998931884766,33.959999084472656,2210100.0 2002-09-17,33.43000030517578,34.45000076293945,33.41999816894531,34.029998779296875,3120200.0 2002-09-18,33.810001373291016,34.220001220703125,33.13999938964844,33.279998779296875,2782100.0 2002-09-19,33.150001525878906,34.029998779296875,33.150001525878906,33.5,2703500.0 2002-09-20,34.2400016784668,34.869998931884766,33.95000076293945,34.060001373291016,6715700.0 2002-09-23,32.97999954223633,34.04999923706055,32.540000915527344,33.849998474121094,5097100.0 2002-09-24,32.66999816894531,33.290000915527344,32.09000015258789,32.540000915527344,5259800.0 2002-09-25,33.95000076293945,34.16999816894531,32.83000183105469,33.189998626708984,4874300.0 2002-09-26,35.130001068115234,35.20000076293945,34.0,34.25,5703600.0 2002-09-27,33.91999816894531,35.43000030517578,33.810001373291016,34.88999938964844,4503900.0 2002-09-30,32.369998931884766,33.20000076293945,31.989999771118164,33.060001373291016,6219100.0 2002-10-01,33.20000076293945,33.20000076293945,31.100000381469727,32.45000076293945,7287300.0 2002-10-02,31.6200008392334,33.09000015258789,31.219999313354492,33.0,5824200.0 2002-10-03,30.889999389648438,32.15999984741211,30.81999969482422,31.450000762939453,6168300.0 2002-10-04,31.270000457763672,31.889999389648438,30.18000030517578,31.5,6763700.0 2002-10-07,29.18000030517578,31.479999542236328,28.809999465942383,31.0,9250800.0 2002-10-08,31.579999923706055,32.2400016784668,29.889999389648438,29.899999618530273,7595000.0 2002-10-09,30.450000762939453,31.440000534057617,30.049999237060547,31.200000762939453,5744100.0 2002-10-10,32.20000076293945,32.650001525878906,28.75,29.729999542236328,16465100.0 2002-10-11,33.810001373291016,33.900001525878906,31.979999542236328,32.61000061035156,7907100.0 2002-10-14,33.56999969482422,33.970001220703125,33.33000183105469,33.5,4145400.0 2002-10-15,35.4900016784668,35.650001525878906,34.25,34.619998931884766,5645900.0 2002-10-16,34.54999923706055,35.349998474121094,34.04999923706055,35.150001525878906,5204600.0 2002-10-17,34.130001068115234,35.7400016784668,34.0099983215332,35.40999984741211,5091300.0 2002-10-18,35.2400016784668,35.25,33.560001373291016,33.7400016784668,3484500.0 2002-10-21,35.119998931884766,35.16999816894531,33.38999938964844,34.599998474121094,4763600.0 2002-10-22,34.81999969482422,35.220001220703125,34.09000015258789,34.36000061035156,4653200.0 2002-10-23,36.209999084472656,36.400001525878906,34.7400016784668,34.7400016784668,5348600.0 2002-10-24,36.0,37.0,35.75,36.38999938964844,3736300.0 2002-10-25,35.9900016784668,36.2599983215332,34.93000030517578,36.15999984741211,3868700.0 2002-10-28,34.83000183105469,36.31999969482422,34.75,36.13999938964844,3572700.0 2002-10-29,34.97999954223633,35.4900016784668,33.790000915527344,34.900001525878906,5218400.0 2002-10-30,33.7400016784668,34.70000076293945,33.47999954223633,34.43000030517578,5046800.0 2002-10-31,33.93000030517578,34.56999969482422,33.650001525878906,34.0,4489800.0 2002-11-01,34.540000915527344,34.689998626708984,33.04999923706055,33.77000045776367,5279400.0 2002-11-04,33.849998474121094,34.790000915527344,33.75,34.779998779296875,3728900.0 2002-11-05,33.790000915527344,34.380001068115234,32.900001525878906,33.5,6859800.0 2002-11-06,33.709999084472656,34.29999923706055,32.83000183105469,34.27000045776367,6035400.0 2002-11-07,32.06999969482422,32.9900016784668,31.829999923706055,32.130001068115234,10325500.0 2002-11-08,32.15999984741211,32.61000061035156,31.899999618530273,32.029998779296875,4750300.0 2002-11-11,31.549999237060547,32.150001525878906,31.549999237060547,32.150001525878906,2988000.0 2002-11-12,32.310001373291016,32.91999816894531,31.469999313354492,31.639999389648438,3040900.0 2002-11-13,31.950000762939453,32.4900016784668,31.329999923706055,32.290000915527344,6342000.0 2002-11-14,33.439998626708984,33.5,32.209999084472656,32.5,4796400.0 2002-11-15,33.63999938964844,33.83000183105469,32.900001525878906,33.439998626708984,3834100.0 2002-11-18,32.560001373291016,33.79999923706055,32.54999923706055,33.70000076293945,3963500.0 2002-11-19,31.959999084472656,32.400001525878906,31.649999618530273,32.04999923706055,5551500.0 2002-11-20,32.0,32.439998626708984,31.889999389648438,31.940000534057617,5785600.0 2002-11-21,31.959999084472656,32.279998779296875,31.280000686645508,32.099998474121094,6811000.0 2002-11-22,31.56999969482422,32.7400016784668,31.5,32.0,5719300.0 2002-11-25,31.969999313354492,32.20000076293945,31.049999237060547,31.559999465942383,6129900.0 2002-11-26,31.100000381469727,32.029998779296875,31.049999237060547,31.850000381469727,6095800.0 2002-11-27,32.02000045776367,32.15999984741211,31.3700008392334,31.420000076293945,5539600.0 2002-11-29,32.29999923706055,32.59000015258789,32.0,32.20000076293945,2249000.0 2002-12-02,32.599998474121094,34.43000030517578,32.29999923706055,33.029998779296875,6114900.0 2002-12-03,32.900001525878906,33.029998779296875,32.25,32.650001525878906,5538100.0 2002-12-04,32.25,32.95000076293945,32.150001525878906,32.7400016784668,5315700.0 2002-12-05,31.100000381469727,31.899999618530273,30.649999618530273,31.850000381469727,8151800.0 2002-12-06,30.440000534057617,31.0,30.219999313354492,30.559999465942383,6247400.0 2002-12-09,29.489999771118164,30.43000030517578,29.350000381469727,30.3700008392334,7366900.0 2002-12-10,29.31999969482422,29.940000534057617,29.079999923706055,29.6200008392334,7031900.0 2002-12-11,28.479999542236328,29.25,28.350000381469727,29.200000762939453,11694400.0 2002-12-12,29.559999465942383,29.700000762939453,28.209999084472656,29.309999465942383,18744800.0 2002-12-13,28.520000457763672,29.440000534057617,28.219999313354492,29.299999237060547,7609900.0 2002-12-16,28.68000030517578,28.989999771118164,28.290000915527344,28.549999237060547,8149700.0 2002-12-17,27.709999084472656,28.610000610351562,27.56999969482422,28.600000381469727,9248800.0 2002-12-18,27.520000457763672,27.959999084472656,27.260000228881836,27.690000534057617,13631300.0 2002-12-19,27.579999923706055,28.200000762939453,27.200000762939453,27.25,6990900.0 2002-12-20,27.8799991607666,28.229999542236328,27.219999313354492,27.700000762939453,6706900.0 2002-12-23,27.389999389648438,28.0,27.09000015258789,27.950000762939453,5193200.0 2002-12-24,27.239999771118164,27.530000686645508,27.1299991607666,27.34000015258789,3230200.0 2002-12-26,27.649999618530273,28.079999923706055,27.170000076293945,27.219999313354492,4150300.0 2002-12-27,27.389999389648438,27.790000915527344,27.350000381469727,27.59000015258789,2777600.0 2002-12-30,28.020000457763672,28.299999237060547,27.270000457763672,27.299999237060547,4456400.0 2002-12-31,28.059999465942383,28.450000762939453,27.5,28.030000686645508,4597900.0 2003-01-02,29.010000228881836,29.020000457763672,28.100000381469727,28.239999771118164,5124100.0 2003-01-03,28.25,28.979999542236328,28.040000915527344,28.950000762939453,3368000.0 2003-01-06,28.59000015258789,28.920000076293945,28.219999313354492,28.510000228881836,4391800.0 2003-01-07,29.049999237060547,29.420000076293945,28.350000381469727,28.639999389648438,5185100.0 2003-01-08,29.299999237060547,29.690000534057617,28.809999465942383,29.0,6148400.0 2003-01-09,30.549999237060547,30.670000076293945,29.850000381469727,30.0,8319500.0 2003-01-10,30.579999923706055,30.670000076293945,30.0,30.34000015258789,5017300.0 2003-01-13,30.520000457763672,30.940000534057617,30.239999771118164,30.760000228881836,4262200.0 2003-01-14,30.989999771118164,31.0,30.299999237060547,30.579999923706055,3858600.0 2003-01-15,30.450000762939453,31.0,30.299999237060547,30.979999542236328,4420200.0 2003-01-16,30.200000762939453,30.979999542236328,30.059999465942383,30.600000381469727,3819000.0 2003-01-17,30.06999969482422,30.729999542236328,30.020000457763672,30.18000030517578,4828800.0 2003-01-21,29.280000686645508,30.290000915527344,29.18000030517578,30.100000381469727,4034600.0 2003-01-22,29.049999237060547,29.299999237060547,28.8700008392334,29.100000381469727,6860900.0 2003-01-23,29.610000610351562,29.760000228881836,29.100000381469727,29.200000762939453,4800800.0 2003-01-24,28.899999618530273,29.610000610351562,28.690000534057617,29.600000381469727,4704600.0 2003-01-27,28.770000457763672,29.559999465942383,28.559999465942383,28.68000030517578,4372000.0 2003-01-28,29.209999084472656,29.329999923706055,28.850000381469727,28.899999618530273,4251900.0 2003-01-29,29.31999969482422,29.399999618530273,28.360000610351562,29.040000915527344,5195500.0 2003-01-30,28.979999542236328,30.0,28.969999313354492,29.299999237060547,4422800.0 2003-01-31,28.8700008392334,29.309999465942383,28.799999237060547,28.899999618530273,5278300.0 2003-02-03,29.200000762939453,29.399999618530273,28.920000076293945,28.969999313354492,2793400.0 2003-02-04,28.559999465942383,29.200000762939453,28.350000381469727,29.06999969482422,3262700.0 2003-02-05,28.700000762939453,29.3700008392334,28.420000076293945,28.940000534057617,4126100.0 2003-02-06,28.950000762939453,30.399999618530273,28.670000076293945,29.639999389648438,6104900.0 2003-02-07,28.520000457763672,29.719999313354492,28.510000228881836,29.3700008392334,2759400.0 2003-02-10,28.68000030517578,28.829999923706055,28.219999313354492,28.600000381469727,3104400.0 2003-02-11,28.6200008392334,29.280000686645508,28.459999084472656,29.0,3070800.0 2003-02-12,28.760000228881836,29.1200008392334,28.5,28.690000534057617,4341900.0 2003-02-13,28.299999237060547,28.920000076293945,27.93000030517578,28.809999465942383,3507200.0 2003-02-14,28.920000076293945,28.969999313354492,27.93000030517578,28.530000686645508,2934900.0 2003-02-18,29.84000015258789,29.8799991607666,28.940000534057617,28.950000762939453,3288700.0 2003-02-19,29.3700008392334,30.0,28.940000534057617,29.6299991607666,2315400.0 2003-02-20,29.170000076293945,29.559999465942383,28.90999984741211,29.530000686645508,2570900.0 2003-02-21,30.0,30.010000228881836,29.290000915527344,29.559999465942383,3349200.0 2003-02-24,29.5,30.059999465942383,29.40999984741211,29.989999771118164,3552900.0 2003-02-25,30.040000915527344,30.049999237060547,29.010000228881836,29.299999237060547,3629100.0 2003-02-26,30.0,30.200000762939453,29.649999618530273,29.84000015258789,4298300.0 2003-02-27,30.399999618530273,30.56999969482422,29.950000762939453,30.149999618530273,2730300.0 2003-02-28,30.520000457763672,30.770000457763672,30.25,30.5,3161200.0 2003-03-03,30.530000686645508,30.8799991607666,30.309999465942383,30.68000030517578,3162700.0 2003-03-04,29.299999237060547,30.25,29.149999618530273,29.809999465942383,6144900.0 2003-03-05,28.75,28.850000381469727,27.0,27.799999237060547,21138800.0 2003-03-06,28.75,28.940000534057617,27.709999084472656,28.110000610351562,9385100.0 2003-03-07,29.149999618530273,29.25,28.270000457763672,28.360000610351562,4909400.0 2003-03-10,28.360000610351562,28.959999084472656,28.170000076293945,28.729999542236328,3475200.0 2003-03-11,28.079999923706055,28.780000686645508,28.010000228881836,28.540000915527344,3623700.0 2003-03-12,28.56999969482422,28.639999389648438,27.920000076293945,27.959999084472656,3845100.0 2003-03-13,29.989999771118164,30.0,29.0,29.43000030517578,5622400.0 2003-03-14,29.59000015258789,30.0,29.360000610351562,29.940000534057617,4234700.0 2003-03-17,30.899999618530273,30.920000076293945,29.350000381469727,29.399999618530273,5578400.0 2003-03-18,30.989999771118164,31.06999969482422,30.489999771118164,30.639999389648438,4342900.0 2003-03-19,31.079999923706055,31.229999542236328,30.309999465942383,31.110000610351562,4292700.0 2003-03-20,30.770000457763672,31.09000015258789,30.09000015258789,30.850000381469727,4544100.0 2003-03-21,31.229999542236328,31.389999389648438,30.350000381469727,31.15999984741211,5879400.0 2003-03-24,30.100000381469727,31.229999542236328,29.8799991607666,31.200000762939453,4417700.0 2003-03-25,30.979999542236328,31.299999237060547,30.280000686645508,30.299999237060547,3619500.0 2003-03-26,31.219999313354492,31.489999771118164,30.829999923706055,30.8700008392334,2985700.0 2003-03-27,30.399999618530273,31.170000076293945,30.399999618530273,31.100000381469727,3063600.0 2003-03-28,30.43000030517578,30.8700008392334,30.209999084472656,30.360000610351562,2438200.0 2003-03-31,30.030000686645508,30.6299991607666,29.649999618530273,29.959999084472656,3775300.0 2003-04-01,30.40999984741211,30.520000457763672,29.760000228881836,30.170000076293945,4239700.0 2003-04-02,31.6200008392334,31.90999984741211,31.100000381469727,31.309999465942383,5744000.0 2003-04-03,31.479999542236328,31.950000762939453,31.350000381469727,31.559999465942383,3949700.0 2003-04-04,31.56999969482422,31.90999984741211,31.25,31.649999618530273,2946400.0 2003-04-07,32.16999816894531,32.779998779296875,32.15999984741211,32.279998779296875,5453100.0 2003-04-08,32.84000015258789,32.900001525878906,32.0,32.04999923706055,5704900.0 2003-04-09,32.41999816894531,33.0,32.36000061035156,32.86000061035156,4837500.0 2003-04-10,33.790000915527344,33.84000015258789,32.22999954223633,32.380001068115234,6661200.0 2003-04-11,33.150001525878906,34.0,32.959999084472656,34.0,4536600.0 2003-04-14,33.75,33.790000915527344,32.83000183105469,33.310001373291016,3737600.0 2003-04-15,34.68000030517578,34.70000076293945,33.47999954223633,33.689998626708984,4378900.0 2003-04-16,34.060001373291016,34.810001373291016,33.869998931884766,34.41999816894531,3429600.0 2003-04-17,34.599998474121094,34.81999969482422,33.75,33.75,3553100.0 2003-04-21,34.060001373291016,34.45000076293945,33.86000061035156,34.40999984741211,3655100.0 2003-04-22,33.81999969482422,34.099998474121094,33.52000045776367,34.099998474121094,5174700.0 2003-04-23,33.84000015258789,33.959999084472656,33.22999954223633,33.7400016784668,3422400.0 2003-04-24,33.54999923706055,33.84000015258789,33.279998779296875,33.599998474121094,3449900.0 2003-04-25,33.04999923706055,33.68000030517578,32.84000015258789,33.529998779296875,3732500.0 2003-04-28,34.470001220703125,34.5,33.04999923706055,33.099998474121094,4147500.0 2003-04-29,34.84000015258789,35.220001220703125,34.27000045776367,34.27000045776367,3984000.0 2003-04-30,34.61000061035156,34.939998626708984,34.5,34.84000015258789,4776100.0 2003-05-01,34.33000183105469,34.5099983215332,33.880001068115234,34.349998474121094,5181200.0 2003-05-02,34.81999969482422,35.20000076293945,34.25,34.33000183105469,3577300.0 2003-05-05,34.2599983215332,34.90999984741211,34.25,34.86000061035156,3113900.0 2003-05-06,34.869998931884766,35.099998474121094,34.18000030517578,34.2599983215332,3950600.0 2003-05-07,34.34000015258789,34.95000076293945,34.20000076293945,34.849998474121094,2894900.0 2003-05-08,34.95000076293945,35.650001525878906,34.20000076293945,34.25,4451900.0 2003-05-09,35.29999923706055,35.349998474121094,34.84000015258789,35.2400016784668,2180800.0 2003-05-12,36.20000076293945,36.25,35.72999954223633,35.900001525878906,6770400.0 2003-05-13,36.20000076293945,36.59000015258789,35.90999984741211,36.20000076293945,4133500.0 2003-05-14,35.90999984741211,36.459999084472656,35.70000076293945,36.0,3179300.0 2003-05-15,35.38999938964844,36.02000045776367,34.84000015258789,35.81999969482422,4917700.0 2003-05-16,35.52000045776367,35.619998931884766,35.099998474121094,35.29999923706055,3642900.0 2003-05-19,34.20000076293945,35.27000045776367,34.09000015258789,35.27000045776367,3977200.0 2003-05-20,34.13999938964844,34.43000030517578,33.81999969482422,34.11000061035156,4135200.0 2003-05-21,34.619998931884766,34.630001068115234,33.970001220703125,34.189998626708984,4222500.0 2003-05-22,35.150001525878906,35.2599983215332,34.2400016784668,34.43000030517578,3152200.0 2003-05-23,34.77000045776367,35.13999938964844,34.63999938964844,35.11000061035156,3130100.0 2003-05-27,35.91999816894531,35.9900016784668,34.349998474121094,34.709999084472656,5276800.0 2003-05-28,37.349998474121094,39.02000045776367,36.40999984741211,37.25,16660700.0 2003-05-29,36.630001068115234,37.59000015258789,36.22999954223633,36.93000030517578,9019600.0 2003-05-30,37.25,37.2599983215332,36.34000015258789,36.34000015258789,4893300.0 2003-06-02,37.33000183105469,37.97999954223633,36.86000061035156,37.27000045776367,3749600.0 2003-06-03,37.36000061035156,37.619998931884766,36.849998474121094,37.099998474121094,3039900.0 2003-06-04,37.43000030517578,37.790000915527344,37.08000183105469,37.29999923706055,5826800.0 2003-06-05,36.93000030517578,37.790000915527344,36.31999969482422,36.79999923706055,6604300.0 2003-06-06,35.29999923706055,37.0,35.11000061035156,36.970001220703125,9230900.0 2003-06-09,34.9900016784668,35.189998626708984,34.7400016784668,35.15999984741211,4465200.0 2003-06-10,35.0,35.38999938964844,34.79999923706055,34.880001068115234,3769000.0 2003-06-11,35.279998779296875,35.40999984741211,34.75,35.20000076293945,3886400.0 2003-06-12,35.54999923706055,35.689998626708984,34.959999084472656,35.34000015258789,4502700.0 2003-06-13,34.869998931884766,35.900001525878906,34.72999954223633,35.790000915527344,3709900.0 2003-06-16,35.66999816894531,35.880001068115234,34.810001373291016,35.04999923706055,4086300.0 2003-06-17,35.79999923706055,36.099998474121094,35.36000061035156,35.900001525878906,4251500.0 2003-06-18,36.2400016784668,36.29999923706055,35.5099983215332,35.93000030517578,3873000.0 2003-06-19,35.58000183105469,36.43000030517578,35.459999084472656,36.13999938964844,3703600.0 2003-06-20,36.09000015258789,36.27000045776367,35.689998626708984,36.18000030517578,3462600.0 2003-06-23,35.81999969482422,36.099998474121094,35.70000076293945,36.040000915527344,3238300.0 2003-06-24,36.25,36.7599983215332,35.81999969482422,36.22999954223633,2737200.0 2003-06-25,36.040000915527344,36.79999923706055,36.040000915527344,36.369998931884766,2832600.0 2003-06-26,36.29999923706055,36.63999938964844,35.849998474121094,36.04999923706055,2460100.0 2003-06-27,36.0099983215332,36.849998474121094,36.0099983215332,36.45000076293945,2336000.0 2003-06-30,36.599998474121094,37.0,36.06999969482422,36.38999938964844,3150200.0 2003-07-01,36.5099983215332,36.70000076293945,35.65999984741211,36.380001068115234,4371200.0 2003-07-02,36.75,36.79999923706055,36.119998931884766,36.54999923706055,2877600.0 2003-07-03,36.099998474121094,36.77000045776367,35.970001220703125,36.349998474121094,1615100.0 2003-07-07,37.0,37.0099983215332,36.15999984741211,36.25,2500300.0 2003-07-08,36.88999938964844,37.15999984741211,36.25,36.29999923706055,3385100.0 2003-07-09,36.72999954223633,37.08000183105469,36.4900016784668,37.029998779296875,2145400.0 2003-07-10,36.25,37.45000076293945,36.20000076293945,36.97999954223633,3191100.0 2003-07-11,36.939998626708984,37.04999923706055,36.459999084472656,36.849998474121094,2448100.0 2003-07-14,37.150001525878906,37.70000076293945,36.88999938964844,37.38999938964844,2047800.0 2003-07-15,37.13999938964844,37.52000045776367,36.720001220703125,37.459999084472656,2134800.0 2003-07-16,36.880001068115234,37.34000015258789,36.27000045776367,37.18000030517578,1792300.0 2003-07-17,36.459999084472656,37.16999816894531,36.40999984741211,36.90999984741211,2146000.0 2003-07-18,36.61000061035156,36.97999954223633,36.150001525878906,36.939998626708984,2682500.0 2003-07-21,36.34000015258789,37.150001525878906,36.099998474121094,37.150001525878906,2015000.0 2003-07-22,36.52000045776367,36.72999954223633,35.900001525878906,36.529998779296875,2513500.0 2003-07-23,36.77000045776367,36.810001373291016,36.040000915527344,36.689998626708984,2083000.0 2003-07-24,36.189998626708984,36.95000076293945,36.0,36.849998474121094,2712800.0 2003-07-25,36.529998779296875,36.75,35.939998626708984,36.16999816894531,2003200.0 2003-07-28,36.88999938964844,36.97999954223633,36.33000183105469,36.45000076293945,1562300.0 2003-07-29,36.869998931884766,36.9900016784668,36.25,36.790000915527344,2467900.0 2003-07-30,36.709999084472656,37.11000061035156,36.54999923706055,36.83000183105469,2670900.0 2003-07-31,36.9900016784668,37.709999084472656,36.81999969482422,37.16999816894531,2899400.0 2003-08-01,36.66999816894531,37.220001220703125,36.5,36.900001525878906,2290600.0 2003-08-04,36.959999084472656,37.310001373291016,36.09000015258789,36.40999984741211,2170800.0 2003-08-05,30.059999465942383,32.70000076293945,29.969999313354492,32.0,56773500.0 2003-08-06,28.889999389648438,30.3700008392334,28.829999923706055,30.3700008392334,25463300.0 2003-08-07,29.030000686645508,29.559999465942383,28.920000076293945,29.280000686645508,16177700.0 2003-08-08,29.219999313354492,29.299999237060547,29.059999465942383,29.290000915527344,8117000.0 2003-08-11,29.450000762939453,29.739999771118164,29.200000762939453,29.34000015258789,8047500.0 2003-08-12,30.049999237060547,30.360000610351562,29.799999237060547,30.0,13395400.0 2003-08-13,30.299999237060547,30.559999465942383,30.0,30.299999237060547,7145000.0 2003-08-14,30.850000381469727,30.959999084472656,30.329999923706055,30.399999618530273,7101500.0 2003-08-15,30.950000762939453,31.100000381469727,30.600000381469727,30.860000610351562,3864100.0 2003-08-18,30.6299991607666,31.200000762939453,30.56999969482422,31.020000457763672,7021800.0 2003-08-19,30.489999771118164,30.899999618530273,30.420000076293945,30.739999771118164,7027600.0 2003-08-20,30.5,30.889999389648438,30.149999618530273,30.530000686645508,7540300.0 2003-08-21,30.739999771118164,30.889999389648438,30.5,30.850000381469727,4264200.0 2003-08-22,30.889999389648438,31.100000381469727,30.809999465942383,30.950000762939453,5429200.0 2003-08-25,31.450000762939453,31.700000762939453,30.889999389648438,30.950000762939453,5356300.0 2003-08-26,31.6200008392334,31.729999542236328,31.190000534057617,31.200000762939453,4096300.0 2003-08-27,31.790000915527344,31.899999618530273,31.489999771118164,31.510000228881836,3283200.0 2003-08-28,32.18000030517578,32.20000076293945,31.690000534057617,31.899999618530273,3844900.0 2003-08-29,32.25,32.34000015258789,31.780000686645508,32.0099983215332,6441900.0 2003-09-02,33.130001068115234,33.22999954223633,32.119998931884766,32.2400016784668,7867600.0 2003-09-03,33.2599983215332,33.310001373291016,32.849998474121094,33.310001373291016,7109000.0 2003-09-04,32.81999969482422,33.63999938964844,32.5,33.529998779296875,7943200.0 2003-09-05,32.20000076293945,32.84000015258789,32.11000061035156,32.84000015258789,4691500.0 2003-09-08,31.770000457763672,32.29999923706055,31.5,32.25,8555100.0 2003-09-09,31.020000457763672,31.719999313354492,30.799999237060547,31.719999313354492,11458200.0 2003-09-10,30.709999084472656,31.450000762939453,30.649999618530273,30.8799991607666,4629900.0 2003-09-11,31.6299991607666,31.969999313354492,30.93000030517578,31.020000457763672,5974800.0 2003-09-12,31.389999389648438,31.59000015258789,30.920000076293945,31.40999984741211,5403600.0 2003-09-15,30.90999984741211,31.56999969482422,30.790000915527344,31.350000381469727,5988400.0 2003-09-16,30.979999542236328,31.100000381469727,30.700000762939453,31.049999237060547,6998100.0 2003-09-17,31.530000686645508,31.84000015258789,30.940000534057617,31.25,6765900.0 2003-09-18,31.75,31.899999618530273,31.350000381469727,31.6200008392334,4452400.0 2003-09-19,32.58000183105469,33.04999923706055,32.099998474121094,32.470001220703125,10642800.0 2003-09-22,32.27000045776367,32.619998931884766,32.02000045776367,32.279998779296875,5200600.0 2003-09-23,32.790000915527344,32.88999938964844,32.2400016784668,32.54999923706055,4039300.0 2003-09-24,32.0,32.810001373291016,31.81999969482422,32.75,5012200.0 2003-09-25,31.799999237060547,32.349998474121094,31.709999084472656,31.989999771118164,3565900.0 2003-09-26,31.200000762939453,31.649999618530273,31.1299991607666,31.559999465942383,4279100.0 2003-09-29,31.360000610351562,31.809999465942383,30.959999084472656,31.149999618530273,5000700.0 2003-09-30,31.149999618530273,31.389999389648438,30.770000457763672,31.200000762939453,3836800.0 2003-10-01,32.29999923706055,32.349998474121094,31.100000381469727,31.149999618530273,4631800.0 2003-10-02,31.940000534057617,32.369998931884766,31.559999465942383,32.25,4434100.0 2003-10-03,32.2599983215332,32.779998779296875,32.18000030517578,32.5,4766800.0 2003-10-06,33.040000915527344,33.04999923706055,32.20000076293945,32.400001525878906,3781800.0 2003-10-07,33.34000015258789,33.529998779296875,32.45000076293945,32.72999954223633,5210000.0 2003-10-08,32.93000030517578,34.29999923706055,32.40999984741211,34.150001525878906,13904900.0 2003-10-09,32.9900016784668,33.59000015258789,32.81999969482422,33.400001525878906,5425100.0 2003-10-10,32.869998931884766,33.31999969482422,32.86000061035156,33.04999923706055,3702200.0 2003-10-13,33.349998474121094,33.439998626708984,32.959999084472656,33.0,2999900.0 2003-10-14,33.470001220703125,33.59000015258789,32.86000061035156,32.88999938964844,3078500.0 2003-10-15,33.63999938964844,33.90999984741211,33.16999816894531,33.61000061035156,3568600.0 2003-10-16,33.779998779296875,34.369998931884766,33.7599983215332,33.84000015258789,3261200.0 2003-10-17,33.310001373291016,34.290000915527344,33.29999923706055,33.77000045776367,2629900.0 2003-10-20,33.45000076293945,33.5,32.90999984741211,33.34000015258789,2634000.0 2003-10-21,33.90999984741211,34.099998474121094,33.33000183105469,33.47999954223633,3726600.0 2003-10-22,33.880001068115234,34.150001525878906,33.5,33.849998474121094,3369400.0 2003-10-23,34.060001373291016,34.25,33.65999984741211,33.79999923706055,2863300.0 2003-10-24,33.720001220703125,33.970001220703125,33.0,33.779998779296875,3261700.0 2003-10-27,33.900001525878906,34.099998474121094,33.66999816894531,33.75,2414300.0 2003-10-28,34.7599983215332,34.7599983215332,33.65999984741211,33.72999954223633,4039700.0 2003-10-29,35.310001373291016,35.43000030517578,34.529998779296875,34.7400016784668,5028800.0 2003-10-30,34.91999816894531,35.7599983215332,34.119998931884766,35.599998474121094,4428200.0 2003-10-31,35.45000076293945,35.47999954223633,34.810001373291016,34.880001068115234,3925200.0 2003-11-03,35.18000030517578,35.68000030517578,35.09000015258789,35.290000915527344,2959200.0 2003-11-04,35.290000915527344,35.5099983215332,34.7400016784668,35.04999923706055,4008200.0 2003-11-05,34.869998931884766,35.5,34.650001525878906,35.400001525878906,4528300.0 2003-11-06,34.9900016784668,35.02000045776367,34.400001525878906,34.97999954223633,4823000.0 2003-11-07,34.4900016784668,35.22999954223633,34.45000076293945,35.119998931884766,3567600.0 2003-11-10,34.45000076293945,34.84000015258789,34.2599983215332,34.5,2587000.0 2003-11-11,34.4900016784668,34.810001373291016,34.099998474121094,34.650001525878906,2570200.0 2003-11-12,34.88999938964844,34.91999816894531,34.38999938964844,34.54999923706055,2301200.0 2003-11-13,34.290000915527344,34.63999938964844,33.95000076293945,34.599998474121094,4851700.0 2003-11-14,34.15999984741211,35.04999923706055,33.9900016784668,34.310001373291016,4316000.0 2003-11-17,33.88999938964844,34.22999954223633,33.27000045776367,34.06999969482422,3664400.0 2003-11-18,33.63999938964844,34.40999984741211,33.58000183105469,33.95000076293945,3190000.0 2003-11-19,33.81999969482422,34.099998474121094,33.5,33.68000030517578,2910500.0 2003-11-20,34.13999938964844,34.630001068115234,33.45000076293945,33.56999969482422,3575000.0 2003-11-21,34.11000061035156,34.41999816894531,34.029998779296875,34.29999923706055,2910600.0 2003-11-24,35.150001525878906,35.2599983215332,34.27000045776367,34.47999954223633,4087200.0 2003-11-25,35.400001525878906,35.75,34.88999938964844,35.099998474121094,3093000.0 2003-11-26,35.40999984741211,35.70000076293945,35.02000045776367,35.4900016784668,3756400.0 2003-11-28,35.81999969482422,35.95000076293945,35.11000061035156,35.22999954223633,1360300.0 2003-12-01,36.599998474121094,36.619998931884766,35.77000045776367,35.95000076293945,4448300.0 2003-12-02,36.029998779296875,36.63999938964844,35.970001220703125,36.630001068115234,2879600.0 2003-12-03,35.79999923706055,36.5,35.439998626708984,36.290000915527344,5547300.0 2003-12-04,36.16999816894531,36.380001068115234,35.5099983215332,36.189998626708984,7526200.0 2003-12-05,35.81999969482422,36.27000045776367,35.529998779296875,35.79999923706055,4462400.0 2003-12-08,36.13999938964844,36.20000076293945,35.5,35.77000045776367,4630300.0 2003-12-09,36.0,36.75,35.130001068115234,36.04999923706055,12135600.0 2003-12-10,36.099998474121094,36.54999923706055,35.599998474121094,36.47999954223633,4964400.0 2003-12-11,36.13999938964844,36.4900016784668,36.029998779296875,36.040000915527344,4025500.0 2003-12-12,35.90999984741211,36.40999984741211,35.29999923706055,36.40999984741211,4546200.0 2003-12-15,35.43000030517578,36.47999954223633,35.349998474121094,36.20000076293945,4835900.0 2003-12-16,35.869998931884766,35.95000076293945,35.20000076293945,35.7599983215332,3534900.0 2003-12-17,35.9900016784668,36.13999938964844,35.689998626708984,35.95000076293945,4576200.0 2003-12-18,36.52000045776367,36.54999923706055,36.0,36.04999923706055,3338700.0 2003-12-19,36.59000015258789,36.849998474121094,36.29999923706055,36.75,3740900.0 2003-12-22,35.84000015258789,36.66999816894531,35.790000915527344,36.650001525878906,4313500.0 2003-12-23,36.25,36.349998474121094,35.75,35.970001220703125,2452300.0 2003-12-24,36.060001373291016,36.22999954223633,35.88999938964844,36.09000015258789,843700.0 2003-12-26,36.380001068115234,36.630001068115234,35.9900016784668,36.11000061035156,1343200.0 2003-12-29,36.97999954223633,36.9900016784668,36.27000045776367,36.27000045776367,2792700.0 2003-12-30,37.290000915527344,37.400001525878906,36.77000045776367,36.90999984741211,2982100.0 2003-12-31,37.18000030517578,37.369998931884766,36.849998474121094,37.20000076293945,2465600.0 2004-01-02,36.31999969482422,37.41999816894531,36.18000030517578,37.189998626708984,2603100.0 2004-01-05,36.150001525878906,36.61000061035156,35.86000061035156,36.439998626708984,3968300.0 2004-01-06,36.560001373291016,36.93000030517578,36.060001373291016,36.099998474121094,3124300.0 2004-01-07,37.08000183105469,37.18000030517578,36.52000045776367,36.58000183105469,3467100.0 2004-01-08,37.2599983215332,37.529998779296875,37.02000045776367,37.400001525878906,4973100.0 2004-01-09,37.959999084472656,38.36000061035156,36.97999954223633,37.31999969482422,6193300.0 2004-01-12,37.70000076293945,37.86000061035156,37.150001525878906,37.79999923706055,3195400.0 2004-01-13,37.86000061035156,37.97999954223633,37.459999084472656,37.529998779296875,2092200.0 2004-01-14,37.040000915527344,37.41999816894531,36.91999816894531,37.150001525878906,4511500.0 2004-01-15,37.06999969482422,37.52000045776367,35.90999984741211,36.9900016784668,3555100.0 2004-01-16,37.06999969482422,37.369998931884766,36.689998626708984,37.36000061035156,3188300.0 2004-01-20,36.400001525878906,37.20000076293945,36.36000061035156,37.189998626708984,3147400.0 2004-01-21,36.54999923706055,36.65999984741211,36.2400016784668,36.33000183105469,3172300.0 2004-01-22,36.5,36.72999954223633,36.20000076293945,36.619998931884766,3359400.0 2004-01-23,37.349998474121094,37.43000030517578,36.5,36.66999816894531,5180300.0 2004-01-26,37.119998931884766,37.52000045776367,36.56999969482422,37.369998931884766,3509800.0 2004-01-27,36.689998626708984,37.40999984741211,36.540000915527344,37.209999084472656,3375600.0 2004-01-28,36.08000183105469,37.15999984741211,36.0,37.0099983215332,3669700.0 2004-01-29,36.900001525878906,36.900001525878906,36.150001525878906,36.349998474121094,4062400.0 2004-01-30,36.939998626708984,37.47999954223633,36.68000030517578,36.91999816894531,3005000.0 2004-02-02,37.220001220703125,37.61000061035156,36.83000183105469,36.970001220703125,2100800.0 2004-02-03,37.130001068115234,37.599998474121094,37.0,37.11000061035156,2218400.0 2004-02-04,37.29999923706055,37.81999969482422,36.91999816894531,37.029998779296875,3123500.0 2004-02-05,37.91999816894531,38.150001525878906,37.369998931884766,38.0,4348600.0 2004-02-06,38.13999938964844,38.2400016784668,37.7400016784668,37.79999923706055,3996300.0 2004-02-09,38.310001373291016,38.58000183105469,37.709999084472656,37.93000030517578,3072500.0 2004-02-10,39.40999984741211,39.5,38.189998626708984,38.25,4197200.0 2004-02-11,39.150001525878906,39.29999923706055,38.709999084472656,39.11000061035156,3978900.0 2004-02-12,37.75,38.709999084472656,37.54999923706055,38.439998626708984,5448300.0 2004-02-13,37.61000061035156,38.06999969482422,37.31999969482422,37.84000015258789,2275600.0 2004-02-17,37.7599983215332,38.290000915527344,37.70000076293945,37.77000045776367,2034900.0 2004-02-18,37.83000183105469,38.0,37.52000045776367,37.68000030517578,1844400.0 2004-02-19,37.47999954223633,38.2599983215332,37.470001220703125,38.0,2431400.0 2004-02-20,38.18000030517578,38.5,37.5099983215332,37.79999923706055,2712200.0 2004-02-23,38.150001525878906,38.65999984741211,37.83000183105469,38.0,2849200.0 2004-02-24,38.45000076293945,38.790000915527344,37.970001220703125,37.97999954223633,3059300.0 2004-02-25,38.689998626708984,38.93000030517578,38.11000061035156,38.290000915527344,2755000.0 2004-02-26,38.599998474121094,39.0,38.36000061035156,38.65999984741211,3116500.0 2004-02-27,38.86000061035156,39.130001068115234,38.099998474121094,38.2599983215332,6118700.0 2004-03-01,39.939998626708984,40.0,38.95000076293945,39.18000030517578,4552100.0 2004-03-02,39.709999084472656,40.41999816894531,39.060001373291016,40.25,4672800.0 2004-03-03,38.310001373291016,39.25,37.79999923706055,38.720001220703125,10196700.0 2004-03-04,38.63999938964844,38.88999938964844,37.810001373291016,37.970001220703125,5321400.0 2004-03-05,38.150001525878906,38.369998931884766,37.790000915527344,37.95000076293945,4390700.0 2004-03-08,37.790000915527344,38.2599983215332,37.709999084472656,38.099998474121094,3024700.0 2004-03-09,37.560001373291016,37.849998474121094,37.25,37.84000015258789,3775800.0 2004-03-10,37.470001220703125,38.189998626708984,37.369998931884766,37.47999954223633,3617200.0 2004-03-11,37.630001068115234,38.33000183105469,37.25,37.349998474121094,3962500.0 2004-03-12,38.29999923706055,38.349998474121094,37.5,37.68000030517578,2374500.0 2004-03-15,37.41999816894531,38.15999984741211,37.29999923706055,38.130001068115234,3107400.0 2004-03-16,37.040000915527344,37.79999923706055,36.7599983215332,37.77000045776367,3853200.0 2004-03-17,37.310001373291016,37.5,36.939998626708984,37.380001068115234,2834300.0 2004-03-18,37.380001068115234,37.54999923706055,37.04999923706055,37.27000045776367,3905400.0 2004-03-19,37.22999954223633,37.59000015258789,37.040000915527344,37.2599983215332,3794600.0 2004-03-22,36.709999084472656,37.13999938964844,36.099998474121094,37.04999923706055,3632300.0 2004-03-23,36.470001220703125,37.04999923706055,36.380001068115234,36.7400016784668,2399000.0 2004-03-24,36.439998626708984,36.779998779296875,36.119998931884766,36.59000015258789,3834700.0 2004-03-25,36.959999084472656,37.25,36.380001068115234,36.45000076293945,2266500.0 2004-03-26,36.619998931884766,37.13999938964844,36.560001373291016,36.959999084472656,3715500.0 2004-03-29,37.18000030517578,37.45000076293945,36.619998931884766,36.63999938964844,1664800.0 2004-03-30,37.279998779296875,37.34000015258789,36.790000915527344,37.09000015258789,2371000.0 2004-03-31,37.61000061035156,37.7400016784668,37.189998626708984,37.459999084472656,2680000.0 2004-04-01,37.349998474121094,37.630001068115234,36.88999938964844,37.43000030517578,2509800.0 2004-04-02,37.70000076293945,38.0,37.310001373291016,37.9900016784668,2631200.0 2004-04-05,38.08000183105469,38.099998474121094,37.540000915527344,37.619998931884766,2203500.0 2004-04-06,38.06999969482422,38.06999969482422,37.540000915527344,37.61000061035156,2461900.0 2004-04-07,38.150001525878906,38.380001068115234,37.5,37.97999954223633,4088100.0 2004-04-08,37.900001525878906,38.77000045776367,37.58000183105469,38.47999954223633,5281100.0 2004-04-12,37.65999984741211,38.099998474121094,37.47999954223633,38.040000915527344,2010000.0 2004-04-13,37.15999984741211,37.790000915527344,37.02000045776367,37.650001525878906,3828100.0 2004-04-14,37.70000076293945,37.959999084472656,36.75,37.04999923706055,3335900.0 2004-04-15,37.369998931884766,37.9900016784668,37.25,37.849998474121094,2825400.0 2004-04-16,38.08000183105469,38.290000915527344,37.27000045776367,37.66999816894531,3071300.0 2004-04-19,38.040000915527344,38.33000183105469,37.93000030517578,38.02000045776367,2295000.0 2004-04-20,37.790000915527344,38.630001068115234,37.720001220703125,38.150001525878906,2430400.0 2004-04-21,38.310001373291016,38.380001068115234,37.61000061035156,37.720001220703125,2884900.0 2004-04-22,38.290000915527344,38.75,37.95000076293945,38.06999969482422,4165300.0 2004-04-23,38.540000915527344,38.560001373291016,37.9900016784668,38.189998626708984,2813200.0 2004-04-26,38.09000015258789,38.720001220703125,38.0,38.54999923706055,2339100.0 2004-04-27,38.040000915527344,38.5,37.95000076293945,38.25,3510200.0 2004-04-28,37.9900016784668,38.34000015258789,37.83000183105469,38.189998626708984,6324500.0 2004-04-29,37.65999984741211,38.34000015258789,37.29999923706055,38.040000915527344,2451900.0 2004-04-30,37.5,38.119998931884766,37.40999984741211,37.939998626708984,2984800.0 2004-05-03,37.58000183105469,38.09000015258789,37.33000183105469,37.40999984741211,2976000.0 2004-05-04,37.470001220703125,37.900001525878906,37.33000183105469,37.58000183105469,3441500.0 2004-05-05,37.40999984741211,37.70000076293945,37.220001220703125,37.31999969482422,4736500.0 2004-05-06,36.29999923706055,37.099998474121094,36.150001525878906,37.0,5389400.0 2004-05-07,35.65999984741211,36.59000015258789,35.5,36.150001525878906,4776300.0 2004-05-10,36.41999816894531,36.47999954223633,35.349998474121094,35.54999923706055,4089000.0 2004-05-11,36.119998931884766,36.66999816894531,35.900001525878906,36.40999984741211,2723900.0 2004-05-12,36.54999923706055,36.63999938964844,35.470001220703125,35.79999923706055,2974900.0 2004-05-13,36.06999969482422,36.5,35.599998474121094,36.459999084472656,3034700.0 2004-05-14,35.849998474121094,36.45000076293945,35.650001525878906,36.11000061035156,2591400.0 2004-05-17,35.540000915527344,35.77000045776367,35.04999923706055,35.63999938964844,2626500.0 2004-05-18,36.38999938964844,36.959999084472656,35.77000045776367,35.869998931884766,4406100.0 2004-05-19,36.52000045776367,37.04999923706055,36.45000076293945,36.79999923706055,3376600.0 2004-05-20,36.689998626708984,36.72999954223633,36.310001373291016,36.52000045776367,3436200.0 2004-05-21,36.540000915527344,36.93000030517578,36.400001525878906,36.88999938964844,2718800.0 2004-05-24,36.810001373291016,37.29999923706055,36.540000915527344,36.58000183105469,2558900.0 2004-05-25,37.34000015258789,37.41999816894531,36.560001373291016,36.65999984741211,2566400.0 2004-05-26,37.439998626708984,37.54999923706055,37.0,37.150001525878906,1675700.0 2004-05-27,38.06999969482422,39.31999969482422,37.959999084472656,38.5,7799600.0 2004-05-28,37.900001525878906,38.52000045776367,37.7599983215332,38.52000045776367,2682600.0 2004-06-01,38.13999938964844,38.209999084472656,37.650001525878906,37.720001220703125,2723900.0 2004-06-02,38.779998779296875,38.9900016784668,38.15999984741211,38.400001525878906,3463100.0 2004-06-03,39.25,39.86000061035156,38.79999923706055,39.25,5426500.0 2004-06-04,39.04999923706055,39.84000015258789,38.459999084472656,39.5099983215332,3710300.0 2004-06-07,39.34000015258789,39.5,38.290000915527344,38.650001525878906,3849900.0 2004-06-08,40.04999923706055,40.130001068115234,39.16999816894531,39.310001373291016,5493300.0 2004-06-09,40.68000030517578,40.83000183105469,39.65999984741211,39.7400016784668,6895100.0 2004-06-10,41.619998931884766,41.77000045776367,40.84000015258789,41.20000076293945,6661500.0 2004-06-14,40.959999084472656,41.369998931884766,40.439998626708984,41.130001068115234,3219800.0 2004-06-15,41.470001220703125,41.79999923706055,41.04999923706055,41.25,2777400.0 2004-06-16,41.560001373291016,41.66999816894531,41.33000183105469,41.40999984741211,2339700.0 2004-06-17,41.599998474121094,41.66999816894531,41.0099983215332,41.5099983215332,2389100.0 2004-06-18,42.02000045776367,42.189998626708984,41.38999938964844,41.650001525878906,3153300.0 2004-06-21,41.81999969482422,42.099998474121094,41.66999816894531,42.02000045776367,2467200.0 2004-06-22,42.13999938964844,42.29999923706055,41.40999984741211,41.779998779296875,4223400.0 2004-06-23,42.88999938964844,43.0,41.880001068115234,41.900001525878906,3783200.0 2004-06-24,42.5099983215332,42.97999954223633,42.310001373291016,42.720001220703125,3250500.0 2004-06-25,41.81999969482422,42.599998474121094,40.58000183105469,42.47999954223633,3711300.0 2004-06-28,41.93000030517578,42.45000076293945,41.619998931884766,41.79999923706055,3151000.0 2004-06-29,41.0,41.880001068115234,40.65999984741211,41.720001220703125,5007800.0 2004-06-30,41.18000030517578,41.599998474121094,40.54999923706055,41.02000045776367,4421800.0 2004-07-01,40.869998931884766,41.400001525878906,40.709999084472656,41.29999923706055,4025800.0 2004-07-02,40.68000030517578,41.20000076293945,40.36000061035156,40.86000061035156,3170200.0 2004-07-06,40.790000915527344,41.36000061035156,40.369998931884766,40.380001068115234,3579200.0 2004-07-07,41.380001068115234,41.689998626708984,40.66999816894531,40.83000183105469,3162000.0 2004-07-08,40.15999984741211,40.68000030517578,39.84000015258789,40.369998931884766,5878400.0 2004-07-09,40.20000076293945,40.72999954223633,39.90999984741211,40.689998626708984,3043700.0 2004-07-12,40.81999969482422,40.86000061035156,40.0,40.130001068115234,3592100.0 2004-07-13,41.2599983215332,41.36000061035156,40.66999816894531,40.93000030517578,2594200.0 2004-07-14,40.849998474121094,41.779998779296875,40.70000076293945,41.0,4112500.0 2004-07-15,40.97999954223633,41.34000015258789,40.77000045776367,40.81999969482422,4120600.0 2004-07-16,40.619998931884766,41.4900016784668,40.4900016784668,41.34000015258789,3050200.0 2004-07-19,40.65999984741211,41.029998779296875,40.349998474121094,40.86000061035156,2750400.0 2004-07-20,41.02000045776367,41.2599983215332,40.630001068115234,40.72999954223633,3049700.0 2004-07-21,41.150001525878906,41.79999923706055,40.900001525878906,40.970001220703125,2950000.0 2004-07-22,40.88999938964844,41.15999984741211,40.130001068115234,40.689998626708984,3639700.0 2004-07-23,40.66999816894531,41.27000045776367,40.52000045776367,40.939998626708984,2205700.0 2004-07-26,40.15999984741211,40.81999969482422,39.810001373291016,40.619998931884766,2283600.0 2004-07-27,41.31999969482422,41.31999969482422,40.0,40.06999969482422,3967400.0 2004-07-28,41.209999084472656,41.5,40.349998474121094,41.209999084472656,3123800.0 2004-07-29,41.79999923706055,41.97999954223633,41.400001525878906,41.400001525878906,3952700.0 2004-07-30,40.709999084472656,41.5,40.529998779296875,41.4900016784668,4239700.0 2004-08-02,41.099998474121094,41.18000030517578,40.529998779296875,40.61000061035156,2014100.0 2004-08-03,40.709999084472656,41.20000076293945,40.220001220703125,40.90999984741211,3296600.0 2004-08-04,41.150001525878906,41.36000061035156,40.47999954223633,40.810001373291016,3160300.0 2004-08-05,40.59000015258789,41.45000076293945,40.58000183105469,41.099998474121094,3695000.0 2004-08-06,39.7400016784668,40.5099983215332,39.619998931884766,40.4900016784668,3928900.0 2004-08-09,40.189998626708984,40.54999923706055,39.560001373291016,39.59000015258789,3383000.0 2004-08-10,40.869998931884766,40.970001220703125,40.209999084472656,40.209999084472656,4409800.0 2004-08-11,40.4900016784668,40.849998474121094,40.15999984741211,40.5,3348000.0 2004-08-12,40.4900016784668,41.04999923706055,40.2599983215332,40.810001373291016,3812800.0 2004-08-13,40.72999954223633,41.08000183105469,40.4900016784668,40.5099983215332,2318100.0 2004-08-16,40.81999969482422,41.0,40.59000015258789,40.939998626708984,3002600.0 2004-08-17,41.310001373291016,41.709999084472656,41.029998779296875,41.119998931884766,3876400.0 2004-08-18,41.65999984741211,41.91999816894531,40.86000061035156,41.380001068115234,4139800.0 2004-08-19,42.349998474121094,42.45000076293945,41.52000045776367,41.650001525878906,6388100.0 2004-08-20,42.400001525878906,42.790000915527344,42.09000015258789,42.45000076293945,3698100.0 2004-08-23,41.81999969482422,42.27000045776367,41.540000915527344,42.040000915527344,3969300.0 2004-08-24,42.09000015258789,42.31999969482422,41.84000015258789,41.93000030517578,2475300.0 2004-08-25,42.040000915527344,42.349998474121094,41.709999084472656,42.18000030517578,2777700.0 2004-08-26,42.41999816894531,42.599998474121094,41.86000061035156,42.04999923706055,1938300.0 2004-08-27,42.04999923706055,42.529998779296875,41.95000076293945,42.40999984741211,2231600.0 2004-08-30,41.790000915527344,42.279998779296875,41.709999084472656,41.880001068115234,2603400.0 2004-08-31,41.16999816894531,41.9900016784668,41.029998779296875,41.75,4129300.0 2004-09-01,40.83000183105469,41.33000183105469,40.459999084472656,41.11000061035156,4785300.0 2004-09-02,40.40999984741211,40.7599983215332,39.04999923706055,39.060001373291016,9234400.0 2004-09-03,40.599998474121094,40.900001525878906,40.2599983215332,40.27000045776367,3536900.0 2004-09-07,40.61000061035156,40.95000076293945,40.25,40.70000076293945,3235700.0 2004-09-08,40.119998931884766,40.880001068115234,40.04999923706055,40.5099983215332,3494400.0 2004-09-09,39.9900016784668,40.25,39.59000015258789,40.099998474121094,3023200.0 2004-09-10,40.540000915527344,40.779998779296875,39.790000915527344,39.91999816894531,4132300.0 2004-09-13,41.150001525878906,41.790000915527344,40.5,40.84000015258789,4738700.0 2004-09-14,41.41999816894531,41.59000015258789,40.810001373291016,40.83000183105469,2885600.0 2004-09-15,41.40999984741211,41.61000061035156,41.130001068115234,41.220001220703125,2128500.0 2004-09-16,41.56999969482422,41.7400016784668,41.29999923706055,41.5,2290900.0 2004-09-17,41.2599983215332,41.97999954223633,41.20000076293945,41.599998474121094,3075400.0 2004-09-20,41.0099983215332,41.54999923706055,40.689998626708984,41.18000030517578,2530600.0 2004-09-21,41.40999984741211,41.529998779296875,40.939998626708984,41.15999984741211,2073800.0 2004-09-22,40.97999954223633,41.400001525878906,40.81999969482422,41.15999984741211,2010300.0 2004-09-23,40.75,41.369998931884766,40.75,40.83000183105469,1662400.0 2004-09-24,41.349998474121094,41.68000030517578,40.58000183105469,40.70000076293945,2089100.0 2004-09-27,41.20000076293945,41.65999984741211,41.11000061035156,41.16999816894531,2007200.0 2004-09-28,41.29999923706055,41.54999923706055,41.13999938964844,41.470001220703125,2025200.0 2004-09-29,41.790000915527344,41.810001373291016,41.150001525878906,41.15999984741211,2094800.0 2004-09-30,41.5099983215332,41.88999938964844,41.290000915527344,41.689998626708984,3190800.0 2004-10-01,42.290000915527344,42.66999816894531,41.47999954223633,41.7400016784668,3828700.0 2004-10-04,43.29999923706055,43.81999969482422,42.29999923706055,42.29999923706055,4541100.0 2004-10-05,43.060001373291016,43.65999984741211,42.90999984741211,43.16999816894531,2934300.0 2004-10-06,42.93000030517578,43.150001525878906,42.2400016784668,42.95000076293945,3920500.0 2004-10-07,44.650001525878906,44.90999984741211,44.0,44.20000076293945,9228600.0 2004-10-08,44.689998626708984,45.439998626708984,44.0099983215332,44.0099983215332,6412600.0 2004-10-11,44.900001525878906,45.0,44.13999938964844,44.5,3136100.0 2004-10-12,45.33000183105469,45.41999816894531,44.38999938964844,44.63999938964844,4537800.0 2004-10-13,45.41999816894531,45.779998779296875,44.95000076293945,45.060001373291016,3715300.0 2004-10-14,45.40999984741211,45.9900016784668,45.099998474121094,45.400001525878906,4550200.0 2004-10-15,45.599998474121094,45.97999954223633,45.15999984741211,45.47999954223633,3748100.0 2004-10-18,46.130001068115234,46.130001068115234,45.2400016784668,45.599998474121094,3340100.0 2004-10-19,46.209999084472656,46.45000076293945,45.81999969482422,45.86000061035156,4710100.0 2004-10-20,46.459999084472656,46.5,45.709999084472656,45.880001068115234,3270100.0 2004-10-21,46.52000045776367,46.56999969482422,45.86000061035156,46.33000183105469,5510600.0 2004-10-22,45.72999954223633,46.75,45.70000076293945,46.61000061035156,3731900.0 2004-10-25,45.9900016784668,46.15999984741211,45.34000015258789,45.5,2506800.0 2004-10-26,47.189998626708984,47.939998626708984,46.18000030517578,46.25,7444600.0 2004-10-27,48.099998474121094,48.31999969482422,46.529998779296875,46.849998474121094,4616600.0 2004-10-28,48.209999084472656,48.54999923706055,47.63999938964844,47.779998779296875,3377100.0 2004-10-29,47.939998626708984,48.38999938964844,47.470001220703125,48.220001220703125,2906500.0 2004-11-01,48.13999938964844,48.150001525878906,47.20000076293945,47.79999923706055,3181100.0 2004-11-02,48.529998779296875,48.90999984741211,47.849998474121094,48.2599983215332,3048600.0 2004-11-03,48.540000915527344,49.5,48.20000076293945,49.0,4110900.0 2004-11-04,49.41999816894531,49.560001373291016,47.900001525878906,48.900001525878906,4602500.0 2004-11-05,49.54999923706055,50.459999084472656,49.16999816894531,49.54999923706055,3837400.0 2004-11-08,49.18000030517578,49.470001220703125,48.40999984741211,48.7599983215332,4262600.0 2004-11-09,49.0,49.290000915527344,48.849998474121094,49.040000915527344,3719400.0 2004-11-10,48.900001525878906,49.189998626708984,48.720001220703125,49.040000915527344,2462000.0 2004-11-11,48.689998626708984,49.04999923706055,48.52000045776367,49.0,3004900.0 2004-11-12,49.119998931884766,49.20000076293945,48.290000915527344,48.369998931884766,2752300.0 2004-11-15,49.7400016784668,49.849998474121094,48.84000015258789,49.13999938964844,3292200.0 2004-11-16,48.630001068115234,49.7400016784668,48.540000915527344,49.599998474121094,4923800.0 2004-11-17,48.970001220703125,49.2599983215332,48.25,49.099998474121094,5949900.0 2004-11-18,48.349998474121094,48.93000030517578,48.220001220703125,48.619998931884766,3323200.0 2004-11-19,47.47999954223633,48.459999084472656,47.45000076293945,48.279998779296875,3318300.0 2004-11-22,48.900001525878906,49.0099983215332,47.400001525878906,47.52000045776367,4473600.0 2004-11-23,49.689998626708984,49.77000045776367,48.58000183105469,48.630001068115234,4082300.0 2004-11-24,49.59000015258789,49.779998779296875,48.880001068115234,49.75,2784100.0 2004-11-26,49.63999938964844,49.810001373291016,49.029998779296875,49.2599983215332,656200.0 2004-11-29,49.43000030517578,49.66999816894531,49.150001525878906,49.34000015258789,2245000.0 2004-11-30,48.599998474121094,49.36000061035156,48.45000076293945,49.279998779296875,3890500.0 2004-12-01,49.630001068115234,49.689998626708984,48.779998779296875,48.869998931884766,4555000.0 2004-12-02,49.189998626708984,49.81999969482422,48.40999984741211,48.79999923706055,3862400.0 2004-12-03,47.91999816894531,49.25,47.90999984741211,48.70000076293945,4044400.0 2004-12-06,48.279998779296875,48.599998474121094,47.47999954223633,47.9900016784668,3825100.0 2004-12-07,48.060001373291016,48.75,47.81999969482422,48.209999084472656,3963300.0 2004-12-08,48.900001525878906,48.91999816894531,48.02000045776367,48.060001373291016,3798700.0 2004-12-09,48.099998474121094,48.599998474121094,47.04999923706055,47.25,8193100.0 2004-12-10,47.52000045776367,48.0,47.18000030517578,47.70000076293945,4315000.0 2004-12-13,47.08000183105469,47.86000061035156,46.79999923706055,47.529998779296875,3845000.0 2004-12-14,47.93000030517578,47.97999954223633,47.0,47.0,3321900.0 2004-12-15,48.36000061035156,48.5,47.7599983215332,47.810001373291016,3004500.0 2004-12-16,47.95000076293945,48.459999084472656,47.70000076293945,48.400001525878906,2857200.0 2004-12-17,47.790000915527344,48.22999954223633,47.56999969482422,47.84000015258789,3617600.0 2004-12-20,47.75,48.20000076293945,47.45000076293945,47.70000076293945,2235300.0 2004-12-21,47.970001220703125,48.0,47.43000030517578,47.709999084472656,2692100.0 2004-12-22,47.810001373291016,48.29999923706055,47.5099983215332,47.58000183105469,2159300.0 2004-12-23,47.5,48.09000015258789,47.5,47.68000030517578,1428500.0 2004-12-27,47.459999084472656,48.04999923706055,47.349998474121094,47.779998779296875,1838900.0 2004-12-28,48.099998474121094,48.119998931884766,47.43000030517578,47.470001220703125,1240400.0 2004-12-29,48.709999084472656,48.869998931884766,47.599998474121094,47.650001525878906,1952600.0 2004-12-30,48.45000076293945,48.91999816894531,48.349998474121094,48.7599983215332,1420800.0 2004-12-31,48.40999984741211,48.630001068115234,48.2599983215332,48.31999969482422,1393500.0 2005-01-03,47.900001525878906,48.9900016784668,47.75,48.2400016784668,2219300.0 2005-01-04,47.040000915527344,48.34000015258789,47.040000915527344,48.189998626708984,3280200.0 2005-01-05,47.220001220703125,47.86000061035156,46.91999816894531,47.18000030517578,2672900.0 2005-01-06,47.900001525878906,48.88999938964844,47.7599983215332,48.86000061035156,3771700.0 2005-01-07,47.4900016784668,47.959999084472656,47.369998931884766,47.619998931884766,2448200.0 2005-01-10,47.58000183105469,47.939998626708984,47.27000045776367,47.40999984741211,2053100.0 2005-01-11,47.31999969482422,47.560001373291016,47.099998474121094,47.459999084472656,2364500.0 2005-01-12,47.529998779296875,47.63999938964844,47.0,47.25,2310700.0 2005-01-13,47.7400016784668,48.400001525878906,47.529998779296875,47.599998474121094,2913600.0 2005-01-14,48.27000045776367,48.4900016784668,47.79999923706055,47.900001525878906,3035500.0 2005-01-18,49.13999938964844,49.18000030517578,47.84000015258789,48.150001525878906,3119800.0 2005-01-19,48.36000061035156,49.15999984741211,48.33000183105469,49.150001525878906,1830000.0 2005-01-20,47.790000915527344,48.63999938964844,47.70000076293945,48.4900016784668,1871400.0 2005-01-21,46.5099983215332,47.939998626708984,46.43000030517578,47.709999084472656,3102700.0 2005-01-24,46.41999816894531,47.150001525878906,46.33000183105469,46.599998474121094,2487800.0 2005-01-25,47.08000183105469,47.2400016784668,46.52000045776367,46.630001068115234,2145800.0 2005-01-26,47.36000061035156,47.5099983215332,47.18000030517578,47.349998474121094,2598200.0 2005-01-27,47.22999954223633,47.790000915527344,46.93000030517578,47.2400016784668,2257600.0 2005-01-28,47.290000915527344,47.459999084472656,46.599998474121094,47.31999969482422,2648800.0 2005-01-31,47.27000045776367,48.2400016784668,47.130001068115234,47.70000076293945,2845700.0 2005-02-01,46.959999084472656,47.36000061035156,46.88999938964844,47.189998626708984,2634200.0 2005-02-02,47.16999816894531,47.18000030517578,46.52000045776367,46.970001220703125,2259000.0 2005-02-03,46.369998931884766,46.63999938964844,45.75,46.5,4782300.0 2005-02-04,46.18000030517578,46.81999969482422,45.91999816894531,46.36000061035156,3578300.0 2005-02-07,46.099998474121094,46.599998474121094,46.0,46.20000076293945,2565400.0 2005-02-08,45.880001068115234,46.5,45.689998626708984,46.47999954223633,2893400.0 2005-02-09,45.5099983215332,46.0099983215332,45.41999816894531,45.84000015258789,2132900.0 2005-02-10,45.86000061035156,46.290000915527344,45.45000076293945,45.58000183105469,1966300.0 2005-02-11,46.439998626708984,46.90999984741211,45.72999954223633,45.97999954223633,2959000.0 2005-02-14,46.5099983215332,46.7599983215332,46.150001525878906,46.52000045776367,2043900.0 2005-02-15,47.0,47.02000045776367,46.29999923706055,46.7400016784668,2079100.0 2005-02-16,46.939998626708984,47.099998474121094,46.65999984741211,47.0,1791700.0 2005-02-17,46.099998474121094,47.08000183105469,46.0,46.79999923706055,2179600.0 2005-02-18,45.79999923706055,46.130001068115234,45.7400016784668,45.9900016784668,2028100.0 2005-02-22,45.400001525878906,46.709999084472656,45.400001525878906,45.52000045776367,3505200.0 2005-02-23,45.650001525878906,46.119998931884766,45.4900016784668,45.75,2810400.0 2005-02-24,46.540000915527344,46.689998626708984,45.599998474121094,45.65999984741211,2348800.0 2005-02-25,46.56999969482422,46.7599983215332,46.349998474121094,46.41999816894531,1525800.0 2005-02-28,46.59000015258789,47.0,46.18000030517578,46.61000061035156,2425000.0 2005-03-01,46.709999084472656,47.27000045776367,46.61000061035156,46.630001068115234,2890600.0 2005-03-02,45.02000045776367,46.06999969482422,44.310001373291016,45.40999984741211,12766600.0 2005-03-03,44.79999923706055,45.25,44.72999954223633,45.099998474121094,4944200.0 2005-03-04,44.7599983215332,45.25,44.5,44.7599983215332,4714100.0 2005-03-07,44.540000915527344,45.150001525878906,44.369998931884766,44.91999816894531,3306200.0 2005-03-08,46.060001373291016,46.630001068115234,44.5,44.79999923706055,8118000.0 2005-03-09,45.61000061035156,46.209999084472656,45.33000183105469,45.939998626708984,4918800.0 2005-03-10,44.75,45.84000015258789,44.59000015258789,45.7599983215332,4417300.0 2005-03-11,44.939998626708984,45.349998474121094,44.68000030517578,44.939998626708984,2518300.0 2005-03-14,45.65999984741211,45.709999084472656,44.84000015258789,44.900001525878906,3118700.0 2005-03-15,45.31999969482422,45.7599983215332,45.040000915527344,45.720001220703125,2970400.0 2005-03-16,44.650001525878906,45.18000030517578,44.47999954223633,45.04999923706055,2739500.0 2005-03-17,44.150001525878906,44.650001525878906,44.060001373291016,44.5,2674900.0 2005-03-18,43.70000076293945,44.29999923706055,43.279998779296875,44.150001525878906,4490000.0 2005-03-21,43.22999954223633,43.70000076293945,42.75,43.65999984741211,3181600.0 2005-03-22,43.43000030517578,43.939998626708984,43.150001525878906,43.22999954223633,2808300.0 2005-03-23,43.720001220703125,44.06999969482422,43.060001373291016,43.189998626708984,2700300.0 2005-03-24,43.599998474121094,43.88999938964844,43.5,43.66999816894531,1969400.0 2005-03-28,44.45000076293945,44.65999984741211,43.529998779296875,43.529998779296875,2665500.0 2005-03-29,44.439998626708984,44.72999954223633,44.0,44.31999969482422,3040000.0 2005-03-30,44.9900016784668,45.400001525878906,44.400001525878906,44.43000030517578,3603000.0 2005-03-31,44.18000030517578,45.06999969482422,44.0,45.0,3528100.0 2005-04-01,43.790000915527344,44.40999984741211,43.599998474121094,44.36000061035156,3342800.0 2005-04-04,45.15999984741211,45.220001220703125,43.63999938964844,43.83000183105469,3553400.0 2005-04-05,46.36000061035156,46.459999084472656,45.13999938964844,45.20000076293945,4752800.0 2005-04-06,46.279998779296875,46.779998779296875,46.08000183105469,46.4900016784668,2644900.0 2005-04-07,46.900001525878906,47.22999954223633,45.75,46.5099983215332,3136700.0 2005-04-08,46.18000030517578,47.04999923706055,46.0,47.04999923706055,1854100.0 2005-04-11,46.29999923706055,46.36000061035156,45.54999923706055,45.869998931884766,2614500.0 2005-04-12,46.38999938964844,46.5099983215332,45.119998931884766,46.310001373291016,2933700.0 2005-04-13,45.7599983215332,46.41999816894531,45.619998931884766,46.400001525878906,2287600.0 2005-04-14,45.41999816894531,46.08000183105469,45.380001068115234,45.7599983215332,2051800.0 2005-04-15,44.86000061035156,45.43000030517578,44.79999923706055,45.04999923706055,2668800.0 2005-04-18,44.29999923706055,45.27000045776367,44.13999938964844,44.97999954223633,3315100.0 2005-04-19,43.88999938964844,44.4900016784668,43.83000183105469,44.33000183105469,3122000.0 2005-04-20,43.09000015258789,43.9900016784668,42.90999984741211,43.79999923706055,3257000.0 2005-04-21,44.02000045776367,44.25,43.13999938964844,43.560001373291016,2853600.0 2005-04-22,40.16999816894531,41.599998474121094,39.47999954223633,39.970001220703125,24897600.0 2005-04-25,41.439998626708984,41.95000076293945,39.900001525878906,40.40999984741211,9700600.0 2005-04-26,41.59000015258789,41.88999938964844,40.95000076293945,41.5,6135800.0 2005-04-27,41.43000030517578,41.709999084472656,41.16999816894531,41.36000061035156,3257400.0 2005-04-28,40.29999923706055,41.27000045776367,40.2599983215332,41.16999816894531,4259400.0 2005-04-29,40.630001068115234,40.849998474121094,40.02000045776367,40.619998931884766,4968600.0 2005-05-02,41.27000045776367,41.34000015258789,40.68000030517578,40.709999084472656,2711600.0 2005-05-03,42.040000915527344,42.58000183105469,41.13999938964844,41.25,4665400.0 2005-05-04,42.86000061035156,43.0,41.93000030517578,41.959999084472656,4474600.0 2005-05-05,42.75,43.11000061035156,42.33000183105469,43.0099983215332,3743100.0 2005-05-06,42.880001068115234,43.09000015258789,42.70000076293945,43.029998779296875,2592400.0 2005-05-09,43.34000015258789,43.5,42.52000045776367,43.0,3526600.0 2005-05-10,42.95000076293945,43.20000076293945,42.779998779296875,42.939998626708984,2472300.0 2005-05-11,42.97999954223633,43.36000061035156,41.84000015258789,43.189998626708984,3658400.0 2005-05-12,42.470001220703125,42.849998474121094,42.099998474121094,42.58000183105469,4004000.0 2005-05-13,42.040000915527344,42.810001373291016,41.58000183105469,42.810001373291016,2526000.0 2005-05-16,43.25,43.25,41.65999984741211,42.18000030517578,3011900.0 2005-05-17,43.79999923706055,43.880001068115234,42.900001525878906,43.209999084472656,3796800.0 2005-05-18,44.88999938964844,45.08000183105469,43.810001373291016,43.900001525878906,3464800.0 2005-05-19,44.95000076293945,45.349998474121094,44.529998779296875,45.029998779296875,2406700.0 2005-05-20,44.959999084472656,45.33000183105469,44.529998779296875,45.099998474121094,1625000.0 2005-05-23,44.5099983215332,45.09000015258789,44.34000015258789,45.060001373291016,3278700.0 2005-05-24,44.540000915527344,44.779998779296875,43.97999954223633,44.599998474121094,3809900.0 2005-05-25,45.41999816894531,45.52000045776367,44.18000030517578,44.310001373291016,3222500.0 2005-05-26,45.4900016784668,46.36000061035156,44.72999954223633,46.31999969482422,9454200.0 2005-05-27,45.29999923706055,45.5,45.0,45.4900016784668,2199400.0 2005-05-31,45.380001068115234,45.689998626708984,45.11000061035156,45.29999923706055,1960400.0 2005-06-01,45.560001373291016,46.380001068115234,45.34000015258789,45.34000015258789,2936800.0 2005-06-02,46.619998931884766,46.65999984741211,45.65999984741211,45.65999984741211,2822300.0 2005-06-03,46.119998931884766,46.72999954223633,45.959999084472656,46.66999816894531,2225200.0 2005-06-06,45.779998779296875,46.0,45.16999816894531,45.369998931884766,2725300.0 2005-06-07,45.83000183105469,46.40999984741211,45.4900016784668,45.939998626708984,3140000.0 2005-06-08,45.689998626708984,45.95000076293945,45.41999816894531,45.93000030517578,2407600.0 2005-06-09,45.84000015258789,46.25,45.25,45.849998474121094,2608900.0 2005-06-10,45.810001373291016,46.189998626708984,45.54999923706055,45.75,1447100.0 2005-06-13,45.72999954223633,46.5,45.560001373291016,45.65999984741211,2171500.0 2005-06-14,46.34000015258789,46.5,45.63999938964844,45.880001068115234,1557300.0 2005-06-15,46.189998626708984,46.630001068115234,45.4900016784668,46.5,2628800.0 2005-06-16,45.9900016784668,46.439998626708984,45.720001220703125,46.189998626708984,2029600.0 2005-06-17,46.59000015258789,46.66999816894531,45.75,46.310001373291016,4815500.0 2005-06-20,46.36000061035156,46.52000045776367,46.04999923706055,46.220001220703125,1734100.0 2005-06-21,45.900001525878906,46.31999969482422,45.63999938964844,46.279998779296875,2390600.0 2005-06-22,45.470001220703125,46.20000076293945,45.439998626708984,46.040000915527344,3852300.0 2005-06-23,44.810001373291016,45.66999816894531,44.810001373291016,45.31999969482422,5257800.0 2005-06-24,44.91999816894531,45.02000045776367,44.290000915527344,44.79999923706055,2709600.0 2005-06-27,44.709999084472656,44.93000030517578,44.560001373291016,44.84000015258789,2151500.0 2005-06-28,45.38999938964844,45.599998474121094,44.7599983215332,44.97999954223633,2360500.0 2005-06-29,45.189998626708984,45.68000030517578,44.970001220703125,45.40999984741211,1630500.0 2005-06-30,44.72999954223633,45.54999923706055,44.709999084472656,45.130001068115234,2587000.0 2005-07-01,44.93000030517578,45.189998626708984,44.72999954223633,45.099998474121094,1525700.0 2005-07-05,45.31999969482422,45.65999984741211,44.81999969482422,45.13999938964844,2427000.0 2005-07-06,45.36000061035156,45.5099983215332,44.91999816894531,45.29999923706055,2545500.0 2005-07-07,45.09000015258789,45.290000915527344,44.52000045776367,44.90999984741211,3254400.0 2005-07-08,45.54999923706055,45.7599983215332,44.79999923706055,45.040000915527344,2601100.0 2005-07-11,45.63999938964844,45.70000076293945,45.20000076293945,45.279998779296875,2097500.0 2005-07-12,46.18000030517578,46.29999923706055,45.349998474121094,45.70000076293945,2485700.0 2005-07-13,45.790000915527344,46.29999923706055,45.540000915527344,46.060001373291016,2274900.0 2005-07-14,45.959999084472656,46.220001220703125,45.619998931884766,45.900001525878906,1185500.0 2005-07-15,46.45000076293945,46.5,45.88999938964844,46.189998626708984,2160400.0 2005-07-18,46.400001525878906,46.79999923706055,46.279998779296875,46.279998779296875,1259600.0 2005-07-19,46.349998474121094,46.650001525878906,46.06999969482422,46.369998931884766,2016300.0 2005-07-20,46.09000015258789,46.61000061035156,45.560001373291016,46.060001373291016,2443900.0 2005-07-21,45.470001220703125,46.189998626708984,45.439998626708984,46.0,2398800.0 2005-07-22,45.95000076293945,46.029998779296875,45.400001525878906,45.529998779296875,1632100.0 2005-07-25,45.91999816894531,46.279998779296875,45.75,45.75,1318700.0 2005-07-26,46.0,46.20000076293945,45.86000061035156,45.900001525878906,1196200.0 2005-07-27,46.099998474121094,46.15999984741211,45.63999938964844,46.040000915527344,1381400.0 2005-07-28,46.529998779296875,46.63999938964844,45.93000030517578,46.06999969482422,1900000.0 2005-07-29,45.970001220703125,46.5,45.7599983215332,46.400001525878906,2147000.0 2005-08-01,45.650001525878906,46.060001373291016,45.41999816894531,45.91999816894531,2113300.0 2005-08-02,45.380001068115234,45.880001068115234,45.279998779296875,45.880001068115234,1471200.0 2005-08-03,44.45000076293945,45.369998931884766,44.220001220703125,45.150001525878906,6144500.0 2005-08-04,44.25,44.61000061035156,43.849998474121094,44.27000045776367,4511200.0 2005-08-05,43.66999816894531,44.29999923706055,43.560001373291016,43.900001525878906,2734100.0 2005-08-08,43.29999923706055,44.02000045776367,43.13999938964844,43.81999969482422,3834700.0 2005-08-09,43.20000076293945,43.529998779296875,42.91999816894531,43.36000061035156,4570700.0 2005-08-10,42.470001220703125,43.52000045776367,42.400001525878906,43.16999816894531,5283700.0 2005-08-11,42.790000915527344,43.04999923706055,42.52000045776367,42.529998779296875,6183200.0 2005-08-12,42.81999969482422,43.09000015258789,42.45000076293945,42.709999084472656,2918100.0 2005-08-15,42.9900016784668,43.2599983215332,42.650001525878906,42.79999923706055,2200700.0 2005-08-16,42.72999954223633,42.88999938964844,42.310001373291016,42.88999938964844,3398900.0 2005-08-17,43.65999984741211,44.16999816894531,42.630001068115234,42.72999954223633,4160000.0 2005-08-18,43.97999954223633,44.2599983215332,43.220001220703125,43.45000076293945,3368300.0 2005-08-19,44.2599983215332,44.56999969482422,43.88999938964844,44.0,4126200.0 2005-08-22,44.22999954223633,44.45000076293945,43.790000915527344,44.2599983215332,2720900.0 2005-08-23,43.650001525878906,44.36000061035156,43.459999084472656,44.31999969482422,3324900.0 2005-08-24,43.33000183105469,44.060001373291016,43.290000915527344,43.41999816894531,2710100.0 2005-08-25,43.40999984741211,43.77000045776367,43.29999923706055,43.630001068115234,2485100.0 2005-08-26,43.119998931884766,43.54999923706055,43.0099983215332,43.459999084472656,2091600.0 2005-08-29,43.40999984741211,43.75,42.38999938964844,42.5,2316400.0 2005-08-30,43.040000915527344,43.27000045776367,42.5099983215332,43.099998474121094,4815400.0 2005-08-31,43.400001525878906,43.47999954223633,42.61000061035156,43.060001373291016,4429000.0 2005-09-01,43.18000030517578,44.18000030517578,42.93000030517578,43.7599983215332,4825500.0 2005-09-02,43.15999984741211,43.5,42.90999984741211,43.25,1915300.0 2005-09-06,43.20000076293945,43.540000915527344,42.849998474121094,43.16999816894531,3968800.0 2005-09-07,43.310001373291016,43.5,43.04999923706055,43.16999816894531,2408700.0 2005-09-08,43.040000915527344,43.279998779296875,42.84000015258789,43.099998474121094,1988100.0 2005-09-09,43.040000915527344,43.349998474121094,42.900001525878906,43.11000061035156,1388400.0 2005-09-12,43.91999816894531,44.0,42.959999084472656,43.09000015258789,2085600.0 2005-09-13,43.529998779296875,44.0,43.31999969482422,43.7599983215332,2622000.0 2005-09-14,43.15999984741211,43.91999816894531,43.08000183105469,43.7400016784668,2049200.0 2005-09-15,42.939998626708984,43.470001220703125,42.90999984741211,43.38999938964844,2568100.0 2005-09-16,43.189998626708984,43.279998779296875,42.779998779296875,42.900001525878906,4960300.0 2005-09-19,42.25,43.25,42.04999923706055,42.959999084472656,2985000.0 2005-09-20,41.36000061035156,42.470001220703125,41.20000076293945,42.439998626708984,3444500.0 2005-09-21,41.47999954223633,42.029998779296875,40.5099983215332,41.34000015258789,3811500.0 2005-09-22,43.04999923706055,43.16999816894531,41.15999984741211,41.38999938964844,4422400.0 2005-09-23,42.81999969482422,43.439998626708984,42.599998474121094,43.02000045776367,2386100.0 2005-09-26,42.77000045776367,43.4900016784668,42.349998474121094,43.150001525878906,2387200.0 2005-09-27,43.13999938964844,43.33000183105469,42.529998779296875,42.56999969482422,2301300.0 2005-09-28,42.41999816894531,43.36000061035156,42.369998931884766,43.31999969482422,3911500.0 2005-09-29,42.61000061035156,42.81999969482422,42.0099983215332,42.36000061035156,2578500.0 2005-09-30,43.09000015258789,43.15999984741211,42.5,42.790000915527344,2762100.0 2005-10-03,42.84000015258789,43.45000076293945,42.810001373291016,43.040000915527344,2278800.0 2005-10-04,42.970001220703125,43.75,42.75,42.810001373291016,3247300.0 2005-10-05,42.90999984741211,43.22999954223633,42.349998474121094,42.81999969482422,3908400.0 2005-10-06,44.91999816894531,45.400001525878906,43.7599983215332,43.91999816894531,8745100.0 2005-10-07,45.63999938964844,45.650001525878906,44.91999816894531,45.099998474121094,3541000.0 2005-10-10,45.63999938964844,46.11000061035156,45.2400016784668,45.5,4766300.0 2005-10-11,45.52000045776367,45.93000030517578,45.310001373291016,45.439998626708984,2843800.0 2005-10-12,45.25,45.939998626708984,45.11000061035156,45.869998931884766,4752700.0 2005-10-13,45.369998931884766,45.529998779296875,45.04999923706055,45.04999923706055,3754900.0 2005-10-14,46.459999084472656,46.59000015258789,45.34000015258789,45.52000045776367,4538300.0 2005-10-17,46.61000061035156,46.619998931884766,46.029998779296875,46.25,2460200.0 2005-10-18,46.310001373291016,46.75,46.130001068115234,46.45000076293945,2440100.0 2005-10-19,47.77000045776367,47.77000045776367,46.099998474121094,46.54999923706055,5036000.0 2005-10-20,47.63999938964844,48.22999954223633,47.400001525878906,47.810001373291016,5342500.0 2005-10-21,47.7599983215332,48.189998626708984,47.43000030517578,47.91999816894531,4582200.0 2005-10-24,48.20000076293945,48.2400016784668,47.470001220703125,47.66999816894531,2318900.0 2005-10-25,47.91999816894531,48.209999084472656,47.540000915527344,48.0,3214100.0 2005-10-26,47.099998474121094,48.2400016784668,47.099998474121094,47.58000183105469,4363200.0 2005-10-27,46.349998474121094,47.599998474121094,46.279998779296875,47.20000076293945,3162000.0 2005-10-28,47.34000015258789,47.349998474121094,46.529998779296875,46.86000061035156,2359200.0 2005-10-31,48.369998931884766,48.599998474121094,47.45000076293945,47.45000076293945,3369900.0 2005-11-01,48.130001068115234,48.599998474121094,47.849998474121094,48.29999923706055,1984400.0 2005-11-02,48.5099983215332,48.88999938964844,48.11000061035156,48.16999816894531,2739200.0 2005-11-03,48.66999816894531,50.0,48.47999954223633,49.0,4049700.0 2005-11-04,49.08000183105469,49.15999984741211,48.5,48.720001220703125,1416200.0 2005-11-07,49.61000061035156,49.939998626708984,48.77000045776367,49.04999923706055,3227500.0 2005-11-08,48.939998626708984,49.599998474121094,48.79999923706055,49.599998474121094,2243800.0 2005-11-09,48.650001525878906,49.20000076293945,48.599998474121094,48.849998474121094,2366400.0 2005-11-10,50.060001373291016,50.150001525878906,48.54999923706055,48.599998474121094,3919500.0 2005-11-11,50.13999938964844,50.29999923706055,49.619998931884766,49.619998931884766,2080300.0 2005-11-14,49.79999923706055,50.25,49.529998779296875,50.060001373291016,2433500.0 2005-11-15,49.25,49.52000045776367,48.560001373291016,49.43000030517578,3281200.0 2005-11-16,49.20000076293945,49.45000076293945,48.880001068115234,49.2599983215332,2279400.0 2005-11-17,49.81999969482422,49.84000015258789,49.11000061035156,49.2599983215332,2426600.0 2005-11-18,49.810001373291016,50.310001373291016,49.4900016784668,49.939998626708984,2622000.0 2005-11-21,49.400001525878906,49.959999084472656,49.29999923706055,49.709999084472656,2133400.0 2005-11-22,49.25,49.470001220703125,48.93000030517578,49.45000076293945,3868300.0 2005-11-23,50.560001373291016,50.77000045776367,49.06999969482422,49.400001525878906,2892600.0 2005-11-25,50.58000183105469,50.95000076293945,50.189998626708984,50.7599983215332,1314900.0 2005-11-28,50.25,50.720001220703125,50.0,50.4900016784668,2369000.0 2005-11-29,50.75,51.119998931884766,50.20000076293945,50.439998626708984,2768500.0 2005-11-30,49.95000076293945,51.209999084472656,49.83000183105469,50.61000061035156,3202200.0 2005-12-01,48.790000915527344,49.20000076293945,48.02000045776367,48.599998474121094,6144100.0 2005-12-02,49.34000015258789,49.43000030517578,48.63999938964844,48.810001373291016,2469400.0 2005-12-05,49.59000015258789,49.650001525878906,49.02000045776367,49.2400016784668,2884300.0 2005-12-06,49.08000183105469,49.900001525878906,49.0,49.41999816894531,3390500.0 2005-12-07,49.349998474121094,49.540000915527344,48.939998626708984,49.349998474121094,2379500.0 2005-12-08,48.290000915527344,48.81999969482422,48.11000061035156,48.20000076293945,4520000.0 2005-12-09,48.54999923706055,49.029998779296875,48.2400016784668,48.400001525878906,2294800.0 2005-12-12,48.68000030517578,48.93000030517578,48.5,48.529998779296875,1805400.0 2005-12-13,48.619998931884766,48.79999923706055,48.18000030517578,48.66999816894531,2908500.0 2005-12-14,49.220001220703125,49.45000076293945,48.52000045776367,48.52000045776367,2503300.0 2005-12-15,49.5099983215332,49.7599983215332,49.0099983215332,49.40999984741211,2958500.0 2005-12-16,48.75,49.810001373291016,48.650001525878906,49.65999984741211,4918500.0 2005-12-19,48.65999984741211,49.02000045776367,48.45000076293945,48.97999954223633,2847800.0 2005-12-20,49.220001220703125,49.5,48.400001525878906,48.56999969482422,2163200.0 2005-12-21,49.810001373291016,49.970001220703125,49.15999984741211,49.4900016784668,2434500.0 2005-12-22,49.84000015258789,49.900001525878906,49.41999816894531,49.900001525878906,1661600.0 2005-12-23,49.97999954223633,50.41999816894531,49.880001068115234,49.97999954223633,1485800.0 2005-12-27,49.77000045776367,50.38999938964844,49.709999084472656,50.13999938964844,1315400.0 2005-12-28,50.11000061035156,50.38999938964844,49.720001220703125,49.869998931884766,1306200.0 2005-12-29,49.970001220703125,50.25,49.880001068115234,49.959999084472656,1147400.0 2005-12-30,49.470001220703125,50.400001525878906,49.38999938964844,49.79999923706055,1380800.0 2006-01-03,49.91999816894531,50.04999923706055,48.7400016784668,49.75,2583100.0 2006-01-04,50.08000183105469,50.22999954223633,49.56999969482422,49.810001373291016,2320100.0 2006-01-05,49.779998779296875,50.47999954223633,49.40999984741211,50.47999954223633,3571200.0 2006-01-06,49.849998474121094,50.060001373291016,49.560001373291016,50.04999923706055,2627700.0 2006-01-09,50.04999923706055,50.29999923706055,49.61000061035156,49.93000030517578,3232100.0 2006-01-10,50.0,50.130001068115234,49.70000076293945,49.70000076293945,1532700.0 2006-01-11,50.689998626708984,50.790000915527344,49.91999816894531,50.0,2108200.0 2006-01-12,50.72999954223633,50.959999084472656,50.31999969482422,50.369998931884766,2206400.0 2006-01-13,51.0,51.08000183105469,50.7599983215332,50.95000076293945,1910900.0 2006-01-17,50.599998474121094,50.93000030517578,50.439998626708984,50.810001373291016,2528000.0 2006-01-18,50.7400016784668,50.900001525878906,50.119998931884766,50.20000076293945,2802100.0 2006-01-19,50.59000015258789,50.83000183105469,50.119998931884766,50.68000030517578,2201500.0 2006-01-20,49.689998626708984,50.83000183105469,49.66999816894531,50.560001373291016,4943900.0 2006-01-23,49.130001068115234,49.900001525878906,48.95000076293945,49.59000015258789,3523100.0 2006-01-24,49.54999923706055,49.900001525878906,49.09000015258789,49.189998626708984,2478700.0 2006-01-25,49.939998626708984,50.22999954223633,49.279998779296875,49.47999954223633,2182600.0 2006-01-26,50.09000015258789,50.400001525878906,49.84000015258789,50.400001525878906,2183800.0 2006-01-27,50.04999923706055,50.869998931884766,49.93000030517578,50.029998779296875,1743800.0 2006-01-30,49.68000030517578,50.22999954223633,49.41999816894531,49.91999816894531,1747900.0 2006-01-31,49.88999938964844,50.08000183105469,49.290000915527344,49.7400016784668,1887000.0 2006-02-01,49.5,50.029998779296875,49.040000915527344,49.91999816894531,2424000.0 2006-02-02,50.209999084472656,50.41999816894531,49.2400016784668,49.77000045776367,2309700.0 2006-02-03,49.45000076293945,50.34000015258789,49.2599983215332,49.709999084472656,2378700.0 2006-02-06,49.27000045776367,49.45000076293945,48.959999084472656,49.15999984741211,1400400.0 2006-02-07,48.720001220703125,49.63999938964844,48.529998779296875,49.349998474121094,2641100.0 2006-02-08,49.06999969482422,49.16999816894531,48.47999954223633,48.68000030517578,1436500.0 2006-02-09,48.970001220703125,49.5,48.720001220703125,48.7599983215332,2013700.0 2006-02-10,49.7400016784668,49.939998626708984,48.880001068115234,49.11000061035156,2131100.0 2006-02-13,50.11000061035156,50.11000061035156,49.63999938964844,49.68000030517578,1557800.0 2006-02-14,51.18000030517578,51.33000183105469,50.0,50.15999984741211,2990500.0 2006-02-15,51.56999969482422,51.58000183105469,50.84000015258789,51.099998474121094,2578900.0 2006-02-16,51.7400016784668,52.150001525878906,51.400001525878906,51.630001068115234,2252000.0 2006-02-17,50.97999954223633,51.88999938964844,50.86000061035156,51.689998626708984,1717900.0 2006-02-21,50.70000076293945,51.34000015258789,50.5,51.0099983215332,1773500.0 2006-02-22,51.5099983215332,51.90999984741211,50.83000183105469,50.91999816894531,1801100.0 2006-02-23,51.11000061035156,51.68000030517578,50.970001220703125,51.540000915527344,1675200.0 2006-02-24,50.689998626708984,51.22999954223633,50.400001525878906,51.22999954223633,1381100.0 2006-02-27,51.61000061035156,51.959999084472656,50.5099983215332,50.97999954223633,2287200.0 2006-02-28,51.189998626708984,51.900001525878906,50.90999984741211,51.400001525878906,2594300.0 2006-03-01,52.189998626708984,52.38999938964844,51.290000915527344,51.70000076293945,3655300.0 2006-03-02,52.79999923706055,53.29999923706055,50.779998779296875,51.25,6842000.0 2006-03-03,53.52000045776367,54.06999969482422,52.2599983215332,52.2599983215332,4486200.0 2006-03-06,53.7599983215332,53.810001373291016,52.810001373291016,53.22999954223633,6555200.0 2006-03-07,53.619998931884766,53.93000030517578,53.310001373291016,53.439998626708984,3352300.0 2006-03-08,53.77000045776367,53.88999938964844,53.47999954223633,53.599998474121094,2408200.0 2006-03-09,53.06999969482422,53.900001525878906,53.0,53.83000183105469,2053500.0 2006-03-10,53.970001220703125,54.0099983215332,53.040000915527344,53.099998474121094,2608700.0 2006-03-13,54.22999954223633,54.400001525878906,53.95000076293945,54.040000915527344,2679900.0 2006-03-14,55.27000045776367,55.310001373291016,54.0,54.029998779296875,3666900.0 2006-03-15,55.0,55.349998474121094,54.560001373291016,55.0,2924400.0 2006-03-16,55.0,55.189998626708984,54.77000045776367,55.06999969482422,2446000.0 2006-03-17,55.880001068115234,56.08000183105469,54.84000015258789,54.9900016784668,4459900.0 2006-03-20,56.0,56.310001373291016,55.619998931884766,55.900001525878906,3491800.0 2006-03-21,55.400001525878906,56.11000061035156,55.099998474121094,55.400001525878906,3309700.0 2006-03-22,55.15999984741211,55.33000183105469,54.61000061035156,55.189998626708984,3110400.0 2006-03-23,54.9900016784668,55.209999084472656,54.599998474121094,55.18000030517578,2126700.0 2006-03-24,54.63999938964844,55.380001068115234,54.310001373291016,55.08000183105469,2573000.0 2006-03-27,54.77000045776367,54.95000076293945,54.34000015258789,54.52000045776367,2184100.0 2006-03-28,54.27000045776367,55.290000915527344,54.099998474121094,54.95000076293945,3015900.0 2006-03-29,54.68000030517578,55.02000045776367,54.25,54.34000015258789,1973100.0 2006-03-30,54.220001220703125,55.08000183105469,53.95000076293945,54.599998474121094,2461900.0 2006-03-31,54.15999984741211,54.529998779296875,54.13999938964844,54.279998779296875,2159600.0 2006-04-03,54.31999969482422,54.779998779296875,54.11000061035156,54.47999954223633,2748600.0 2006-04-04,54.70000076293945,54.900001525878906,54.150001525878906,54.540000915527344,2117200.0 2006-04-05,55.13999938964844,55.369998931884766,54.459999084472656,54.56999969482422,3365200.0 2006-04-06,56.59000015258789,56.599998474121094,55.4900016784668,55.689998626708984,5813600.0 2006-04-07,55.70000076293945,57.380001068115234,55.619998931884766,56.45000076293945,3650500.0 2006-04-10,54.43000030517578,55.189998626708984,53.9900016784668,55.0099983215332,7034200.0 2006-04-11,54.2400016784668,54.900001525878906,53.83000183105469,54.58000183105469,2667500.0 2006-04-12,54.470001220703125,54.70000076293945,53.9900016784668,54.2400016784668,1578900.0 2006-04-13,54.09000015258789,54.689998626708984,54.0,54.33000183105469,1540000.0 2006-04-17,53.88999938964844,54.34000015258789,53.2599983215332,54.029998779296875,2202100.0 2006-04-18,55.29999923706055,55.470001220703125,53.810001373291016,53.810001373291016,4397800.0 2006-04-19,54.790000915527344,55.59000015258789,54.33000183105469,55.58000183105469,3010400.0 2006-04-20,54.849998474121094,55.09000015258789,54.5,54.7599983215332,2053000.0 2006-04-21,53.970001220703125,55.150001525878906,53.66999816894531,54.939998626708984,2692700.0 2006-04-24,54.47999954223633,54.72999954223633,53.630001068115234,53.689998626708984,2021100.0 2006-04-25,54.540000915527344,54.880001068115234,54.220001220703125,54.220001220703125,1929500.0 2006-04-26,54.52000045776367,54.75,54.16999816894531,54.650001525878906,2370300.0 2006-04-27,54.36000061035156,54.90999984741211,54.0099983215332,54.25,2692500.0 2006-04-28,54.43000030517578,54.540000915527344,53.79999923706055,54.540000915527344,2679400.0 2006-05-01,54.119998931884766,54.939998626708984,54.02000045776367,54.7400016784668,2938000.0 2006-05-02,53.97999954223633,54.400001525878906,53.81999969482422,54.119998931884766,2635000.0 2006-05-03,53.959999084472656,54.459999084472656,53.34000015258789,53.84000015258789,3759200.0 2006-05-04,55.529998779296875,55.970001220703125,54.5099983215332,54.849998474121094,4146700.0 2006-05-05,56.70000076293945,56.83000183105469,55.630001068115234,55.900001525878906,3369400.0 2006-05-08,56.849998474121094,57.2400016784668,56.22999954223633,56.70000076293945,1867600.0 2006-05-09,56.61000061035156,56.95000076293945,56.220001220703125,56.939998626708984,1457300.0 2006-05-10,56.79999923706055,57.2400016784668,56.33000183105469,56.63999938964844,1902000.0 2006-05-11,56.060001373291016,56.84000015258789,55.68000030517578,56.52000045776367,2234000.0 2006-05-12,55.22999954223633,56.130001068115234,54.900001525878906,56.119998931884766,2677800.0 2006-05-15,55.54999923706055,55.619998931884766,54.459999084472656,54.68000030517578,2968300.0 2006-05-16,55.2400016784668,55.63999938964844,55.099998474121094,55.400001525878906,2415700.0 2006-05-17,54.0099983215332,55.099998474121094,53.88999938964844,54.79999923706055,3972800.0 2006-05-18,53.470001220703125,54.290000915527344,53.439998626708984,54.290000915527344,2602300.0 2006-05-19,54.20000076293945,54.5,53.029998779296875,53.52000045776367,3685800.0 2006-05-22,54.11000061035156,54.459999084472656,53.720001220703125,53.84000015258789,2864000.0 2006-05-23,53.63999938964844,54.70000076293945,53.599998474121094,54.02000045776367,2618300.0 2006-05-24,53.810001373291016,54.52000045776367,53.5,53.59000015258789,4685300.0 2006-05-25,54.400001525878906,54.4900016784668,53.61000061035156,53.849998474121094,2921900.0 2006-05-26,54.43000030517578,54.65999984741211,54.15999984741211,54.529998779296875,1938900.0 2006-05-30,53.560001373291016,54.31999969482422,53.349998474121094,54.27000045776367,3078300.0 2006-05-31,52.93000030517578,53.58000183105469,52.31999969482422,52.9900016784668,8559600.0 2006-06-01,54.22999954223633,54.25,52.900001525878906,53.099998474121094,4182300.0 2006-06-02,53.45000076293945,54.040000915527344,52.75,53.93000030517578,3163000.0 2006-06-05,52.56999969482422,53.40999984741211,52.52000045776367,53.22999954223633,2577100.0 2006-06-06,52.5099983215332,52.77000045776367,52.029998779296875,52.58000183105469,3283900.0 2006-06-07,52.290000915527344,53.13999938964844,52.189998626708984,52.4900016784668,3302100.0 2006-06-08,53.45000076293945,53.720001220703125,52.290000915527344,52.34000015258789,5211900.0 2006-06-09,53.040000915527344,53.720001220703125,53.0099983215332,53.54999923706055,2746100.0 2006-06-12,52.310001373291016,53.130001068115234,52.2400016784668,52.959999084472656,2639900.0 2006-06-13,52.630001068115234,53.04999923706055,52.20000076293945,52.2400016784668,3712700.0 2006-06-14,52.97999954223633,53.369998931884766,52.439998626708984,52.56999969482422,2897100.0 2006-06-15,53.869998931884766,53.97999954223633,52.81999969482422,53.0,3000100.0 2006-06-16,53.75,54.0,53.349998474121094,53.61000061035156,3179700.0 2006-06-19,53.54999923706055,53.97999954223633,53.099998474121094,53.75,2034400.0 2006-06-20,54.880001068115234,55.34000015258789,54.279998779296875,54.31999969482422,6346000.0 2006-06-21,55.7599983215332,56.16999816894531,54.720001220703125,54.720001220703125,4149800.0 2006-06-22,55.27000045776367,55.68000030517578,54.97999954223633,55.5099983215332,2687800.0 2006-06-23,55.5,56.13999938964844,55.099998474121094,55.099998474121094,1879200.0 2006-06-26,56.29999923706055,56.380001068115234,55.38999938964844,55.439998626708984,2763300.0 2006-06-27,55.650001525878906,56.7599983215332,55.43000030517578,56.119998931884766,2979300.0 2006-06-28,56.060001373291016,56.25,55.5,55.7400016784668,1870000.0 2006-06-29,57.150001525878906,57.22999954223633,55.689998626708984,56.040000915527344,4146400.0 2006-06-30,57.130001068115234,57.380001068115234,56.70000076293945,57.09000015258789,4012900.0 2006-07-03,57.58000183105469,57.619998931884766,56.95000076293945,57.18000030517578,1347400.0 2006-07-05,56.849998474121094,57.939998626708984,56.689998626708984,57.5,2148100.0 2006-07-06,55.849998474121094,55.95000076293945,55.130001068115234,55.400001525878906,4707700.0 2006-07-07,56.15999984741211,56.70000076293945,55.4900016784668,55.630001068115234,3417300.0 2006-07-10,56.310001373291016,56.75,55.9900016784668,56.029998779296875,2602100.0 2006-07-11,56.72999954223633,56.869998931884766,55.97999954223633,56.2599983215332,3017900.0 2006-07-12,55.880001068115234,56.900001525878906,55.84000015258789,56.5,3488600.0 2006-07-13,55.04999923706055,55.880001068115234,54.66999816894531,55.560001373291016,6125600.0 2006-07-14,53.52000045776367,55.150001525878906,53.099998474121094,54.88999938964844,6483100.0 2006-07-17,53.959999084472656,54.2599983215332,53.439998626708984,53.5099983215332,3719100.0 2006-07-18,52.880001068115234,53.66999816894531,52.36000061035156,53.560001373291016,5563500.0 2006-07-19,53.790000915527344,54.15999984741211,53.0,53.0,6246800.0 2006-07-20,53.349998474121094,54.04999923706055,53.31999969482422,53.61000061035156,3037200.0 2006-07-21,52.560001373291016,53.349998474121094,52.45000076293945,53.119998931884766,5297800.0 2006-07-24,53.36000061035156,53.54999923706055,52.619998931884766,52.90999984741211,4419600.0 2006-07-25,54.0,54.099998474121094,52.7599983215332,53.40999984741211,3266300.0 2006-07-26,53.33000183105469,53.95000076293945,53.0099983215332,53.900001525878906,3731300.0 2006-07-27,51.45000076293945,53.47999954223633,51.22999954223633,53.400001525878906,5313600.0 2006-07-28,51.869998931884766,52.13999938964844,50.70000076293945,51.79999923706055,4768700.0 2006-07-31,52.7599983215332,52.900001525878906,51.810001373291016,52.0,3852000.0 2006-08-01,52.25,52.54999923706055,51.59000015258789,52.400001525878906,3538800.0 2006-08-02,52.439998626708984,52.650001525878906,51.63999938964844,52.2599983215332,2745600.0 2006-08-03,51.0,52.56999969482422,49.9900016784668,51.650001525878906,7369500.0 2006-08-04,51.779998779296875,52.45000076293945,51.36000061035156,51.47999954223633,4404200.0 2006-08-07,51.470001220703125,51.9900016784668,50.88999938964844,51.849998474121094,3177800.0 2006-08-08,51.65999984741211,52.15999984741211,51.369998931884766,51.849998474121094,3176100.0 2006-08-09,50.20000076293945,52.5,49.9900016784668,52.15999984741211,4011700.0 2006-08-10,51.2599983215332,51.58000183105469,49.41999816894531,50.0099983215332,4723500.0 2006-08-11,50.75,51.27000045776367,50.2599983215332,51.060001373291016,4471900.0 2006-08-14,51.650001525878906,52.4900016784668,50.970001220703125,51.2400016784668,3863300.0 2006-08-15,51.81999969482422,52.400001525878906,51.25,52.400001525878906,3295200.0 2006-08-16,51.95000076293945,52.08000183105469,51.20000076293945,51.90999984741211,3564500.0 2006-08-17,51.849998474121094,52.59000015258789,51.459999084472656,51.95000076293945,4488800.0 2006-08-18,52.54999923706055,52.56999969482422,51.45000076293945,52.119998931884766,3450100.0 2006-08-21,51.43000030517578,52.47999954223633,51.36000061035156,52.34000015258789,4228600.0 2006-08-22,51.59000015258789,52.13999938964844,51.18000030517578,51.18000030517578,3812500.0 2006-08-23,50.5,51.91999816894531,50.36000061035156,51.91999816894531,3756100.0 2006-08-24,49.61000061035156,50.880001068115234,48.779998779296875,50.880001068115234,6969300.0 2006-08-25,48.59000015258789,48.9900016784668,48.36000061035156,48.79999923706055,5140900.0 2006-08-28,49.15999984741211,49.47999954223633,48.439998626708984,48.709999084472656,3547100.0 2006-08-29,49.25,49.5099983215332,48.29999923706055,49.369998931884766,3108900.0 2006-08-30,47.18000030517578,47.9900016784668,46.0,46.7599983215332,23977100.0 2006-08-31,46.790000915527344,47.59000015258789,46.54999923706055,47.310001373291016,8895900.0 2006-09-01,47.349998474121094,47.650001525878906,46.93000030517578,47.11000061035156,4582200.0 2006-09-05,48.209999084472656,48.400001525878906,47.369998931884766,47.5,4992000.0 2006-09-06,47.70000076293945,48.290000915527344,47.599998474121094,47.970001220703125,4554400.0 2006-09-07,47.189998626708984,48.029998779296875,46.939998626708984,47.77000045776367,4472000.0 2006-09-08,48.06999969482422,48.15999984741211,47.13999938964844,47.47999954223633,4274900.0 2006-09-11,48.630001068115234,49.150001525878906,47.68000030517578,48.0,5119900.0 2006-09-12,49.58000183105469,50.36000061035156,48.349998474121094,48.630001068115234,5783100.0 2006-09-13,49.540000915527344,50.04999923706055,49.0,49.5,4470800.0 2006-09-14,49.90999984741211,50.20000076293945,48.810001373291016,49.310001373291016,4841700.0 2006-09-15,49.81999969482422,51.130001068115234,49.52000045776367,50.439998626708984,7989500.0 2006-09-18,49.540000915527344,49.900001525878906,49.119998931884766,49.900001525878906,3726300.0 2006-09-19,50.86000061035156,50.939998626708984,49.66999816894531,49.939998626708984,5057800.0 2006-09-20,51.869998931884766,52.18000030517578,51.029998779296875,51.099998474121094,6155000.0 2006-09-21,50.2599983215332,52.349998474121094,49.54999923706055,51.939998626708984,7072800.0 2006-09-22,49.88999938964844,50.43000030517578,49.810001373291016,50.09000015258789,3629800.0 2006-09-25,51.25,51.72999954223633,49.75,50.790000915527344,5206100.0 2006-09-26,51.619998931884766,51.959999084472656,50.25,51.41999816894531,6283700.0 2006-09-27,50.619998931884766,51.52000045776367,50.150001525878906,51.25,7073600.0 2006-09-28,50.06999969482422,50.90999984741211,49.56999969482422,50.689998626708984,6386200.0 2006-09-29,49.68000030517578,50.459999084472656,49.599998474121094,50.220001220703125,4135500.0 2006-10-02,48.75,49.56999969482422,48.5,49.56999969482422,5419600.0 2006-10-03,49.2599983215332,49.709999084472656,47.88999938964844,48.25,7705100.0 2006-10-04,50.31999969482422,50.43000030517578,48.5099983215332,48.9900016784668,5680700.0 2006-10-05,50.36000061035156,50.7599983215332,49.02000045776367,49.599998474121094,7963900.0 2006-10-06,49.47999954223633,50.349998474121094,49.220001220703125,50.349998474121094,4219000.0 2006-10-09,49.810001373291016,50.02000045776367,49.150001525878906,49.63999938964844,2289700.0 2006-10-10,49.7599983215332,50.369998931884766,49.5,49.9900016784668,3086700.0 2006-10-11,50.06999969482422,50.15999984741211,49.290000915527344,49.77000045776367,3962900.0 2006-10-12,53.900001525878906,54.349998474121094,51.38999938964844,51.790000915527344,18346400.0 2006-10-13,53.20000076293945,53.720001220703125,52.959999084472656,53.599998474121094,4914800.0 2006-10-16,52.97999954223633,53.650001525878906,52.79999923706055,53.0099983215332,4329600.0 2006-10-17,52.470001220703125,53.029998779296875,52.310001373291016,52.540000915527344,3821600.0 2006-10-18,52.13999938964844,53.099998474121094,52.0,52.7400016784668,4050100.0 2006-10-19,51.65999984741211,52.400001525878906,51.43000030517578,52.0,4684400.0 2006-10-20,51.689998626708984,51.849998474121094,51.06999969482422,51.84000015258789,3501900.0 2006-10-23,52.689998626708984,52.84000015258789,51.43000030517578,51.43000030517578,5242200.0 2006-10-24,52.4900016784668,52.83000183105469,52.20000076293945,52.619998931884766,3122300.0 2006-10-25,52.56999969482422,53.16999816894531,52.02000045776367,52.52000045776367,5140600.0 2006-10-26,53.4900016784668,53.849998474121094,52.5,52.75,3552800.0 2006-10-27,53.0099983215332,53.529998779296875,52.880001068115234,53.52000045776367,2771600.0 2006-10-30,53.099998474121094,53.400001525878906,52.619998931884766,52.709999084472656,2582600.0 2006-10-31,53.380001068115234,53.79999923706055,52.91999816894531,53.060001373291016,4106500.0 2006-11-01,52.90999984741211,53.93000030517578,52.5,53.54999923706055,4389300.0 2006-11-02,53.0,53.41999816894531,51.5,52.0,6367600.0 2006-11-03,51.81999969482422,53.25,51.400001525878906,53.25,4497500.0 2006-11-06,52.40999984741211,52.86000061035156,51.900001525878906,51.97999954223633,2240900.0 2006-11-07,52.58000183105469,53.25,52.25,52.5099983215332,2582400.0 2006-11-08,52.470001220703125,52.7599983215332,51.95000076293945,52.45000076293945,3169400.0 2006-11-09,51.7400016784668,52.56999969482422,51.65999984741211,52.380001068115234,2963200.0 2006-11-10,52.900001525878906,53.0,51.720001220703125,51.970001220703125,2618300.0 2006-11-13,52.130001068115234,53.41999816894531,52.04999923706055,53.0099983215332,2620600.0 2006-11-14,52.43000030517578,53.11000061035156,52.29999923706055,52.63999938964844,5091300.0 2006-11-15,53.0099983215332,53.36000061035156,52.36000061035156,52.36000061035156,2861600.0 2006-11-16,53.41999816894531,53.439998626708984,52.529998779296875,53.38999938964844,2528700.0 2006-11-17,53.400001525878906,53.619998931884766,52.880001068115234,53.06999969482422,3939500.0 2006-11-20,53.790000915527344,54.77000045776367,53.52000045776367,53.54999923706055,4546500.0 2006-11-21,53.720001220703125,54.0,53.439998626708984,53.61000061035156,1825600.0 2006-11-22,53.7599983215332,54.0,53.22999954223633,53.9900016784668,1516400.0 2006-11-24,53.5099983215332,53.970001220703125,53.29999923706055,53.459999084472656,962300.0 2006-11-27,53.38999938964844,54.38999938964844,53.15999984741211,53.86000061035156,2570900.0 2006-11-28,52.900001525878906,53.470001220703125,52.54999923706055,53.36000061035156,2676500.0 2006-11-29,53.29999923706055,53.400001525878906,52.83000183105469,52.900001525878906,2369500.0 2006-11-30,52.29999923706055,52.91999816894531,52.0099983215332,52.79999923706055,4309500.0 2006-12-01,52.20000076293945,52.65999984741211,51.72999954223633,52.279998779296875,3211200.0 2006-12-04,53.38999938964844,53.779998779296875,52.11000061035156,52.11000061035156,2902400.0 2006-12-05,54.400001525878906,54.47999954223633,53.150001525878906,53.68000030517578,2989000.0 2006-12-06,54.43000030517578,54.70000076293945,53.970001220703125,54.5,2030100.0 2006-12-07,53.68000030517578,54.689998626708984,53.599998474121094,54.43000030517578,2161400.0 2006-12-08,53.689998626708984,54.310001373291016,53.5,53.7400016784668,1853000.0 2006-12-11,54.060001373291016,54.41999816894531,53.40999984741211,53.75,2076600.0 2006-12-12,53.2400016784668,54.09000015258789,52.9900016784668,53.709999084472656,3710100.0 2006-12-13,53.13999938964844,53.63999938964844,52.709999084472656,53.619998931884766,3097400.0 2006-12-14,54.11000061035156,55.119998931884766,53.83000183105469,54.54999923706055,9833100.0 2006-12-15,53.72999954223633,54.56999969482422,53.63999938964844,54.5,5623200.0 2006-12-18,53.810001373291016,54.189998626708984,53.650001525878906,53.95000076293945,3932000.0 2006-12-19,53.279998779296875,53.70000076293945,52.95000076293945,53.65999984741211,4069300.0 2006-12-20,52.93000030517578,53.45000076293945,52.84000015258789,53.20000076293945,2327200.0 2006-12-21,52.33000183105469,53.29999923706055,52.15999984741211,53.09000015258789,2168600.0 2006-12-22,52.20000076293945,52.58000183105469,51.95000076293945,52.27000045776367,1749800.0 2006-12-26,52.689998626708984,52.88999938964844,52.20000076293945,52.5099983215332,1794600.0 2006-12-27,53.400001525878906,53.54999923706055,52.75,53.0,3185900.0 2006-12-28,53.099998474121094,53.40999984741211,52.97999954223633,53.16999816894531,1632400.0 2006-12-29,52.869998931884766,53.38999938964844,52.65999984741211,52.779998779296875,1573100.0 2007-01-03,52.84000015258789,54.09000015258789,52.43000030517578,53.349998474121094,3888100.0 2007-01-04,54.06999969482422,54.220001220703125,53.02000045776367,53.439998626708984,3982700.0 2007-01-05,53.40999984741211,54.2400016784668,53.11000061035156,54.150001525878906,3511500.0 2007-01-08,53.630001068115234,53.810001373291016,53.119998931884766,53.16999816894531,2978100.0 2007-01-09,54.029998779296875,54.15999984741211,53.599998474121094,53.630001068115234,3211500.0 2007-01-10,54.40999984741211,54.43000030517578,53.459999084472656,53.66999816894531,3842600.0 2007-01-11,55.31999969482422,55.41999816894531,54.220001220703125,54.40999984741211,3427300.0 2007-01-12,55.95000076293945,56.060001373291016,54.9900016784668,54.9900016784668,3538600.0 2007-01-16,56.2400016784668,56.2400016784668,55.70000076293945,55.900001525878906,3041900.0 2007-01-17,56.68000030517578,56.790000915527344,55.93000030517578,56.0,4804700.0 2007-01-18,56.900001525878906,57.25,56.459999084472656,56.68000030517578,3675900.0 2007-01-19,56.77000045776367,56.97999954223633,56.41999816894531,56.65999984741211,2818400.0 2007-01-22,56.34000015258789,56.7400016784668,55.88999938964844,56.619998931884766,3358100.0 2007-01-23,56.439998626708984,57.13999938964844,56.119998931884766,56.369998931884766,2775100.0 2007-01-24,57.060001373291016,57.18000030517578,56.47999954223633,56.5,2026300.0 2007-01-25,55.72999954223633,56.970001220703125,55.58000183105469,56.83000183105469,2515500.0 2007-01-26,55.36000061035156,55.849998474121094,55.13999938964844,55.849998474121094,1841500.0 2007-01-29,55.27000045776367,55.88999938964844,54.65999984741211,54.9900016784668,3074000.0 2007-01-30,55.29999923706055,55.83000183105469,54.97999954223633,55.58000183105469,2177500.0 2007-01-31,56.15999984741211,56.52000045776367,55.029998779296875,55.4900016784668,3101100.0 2007-02-01,56.38999938964844,56.880001068115234,56.09000015258789,56.25,2176800.0 2007-02-02,56.0099983215332,56.720001220703125,55.79999923706055,56.5099983215332,2224400.0 2007-02-05,56.209999084472656,56.70000076293945,55.86000061035156,56.0,3316100.0 2007-02-06,56.56999969482422,57.040000915527344,56.40999984741211,56.529998779296875,1675400.0 2007-02-07,57.130001068115234,57.45000076293945,56.619998931884766,56.619998931884766,2986700.0 2007-02-08,56.619998931884766,57.09000015258789,55.68000030517578,56.040000915527344,5392400.0 2007-02-09,55.97999954223633,56.880001068115234,55.849998474121094,56.779998779296875,2510300.0 2007-02-12,55.79999923706055,56.70000076293945,55.63999938964844,56.68000030517578,2442500.0 2007-02-13,56.459999084472656,56.619998931884766,55.900001525878906,56.13999938964844,2285000.0 2007-02-14,57.04999923706055,57.150001525878906,56.34000015258789,56.5099983215332,2246200.0 2007-02-15,57.900001525878906,57.900001525878906,56.7599983215332,56.88999938964844,3241400.0 2007-02-16,57.79999923706055,58.099998474121094,57.56999969482422,57.720001220703125,3756100.0 2007-02-20,58.279998779296875,58.70000076293945,57.599998474121094,57.970001220703125,3534800.0 2007-02-21,58.18000030517578,58.279998779296875,57.81999969482422,58.09000015258789,1882000.0 2007-02-22,58.09000015258789,58.33000183105469,57.54999923706055,58.33000183105469,2099300.0 2007-02-23,57.470001220703125,58.189998626708984,57.27000045776367,58.099998474121094,3148000.0 2007-02-26,57.400001525878906,58.06999969482422,56.970001220703125,57.91999816894531,2731500.0 2007-02-27,55.400001525878906,57.119998931884766,55.36000061035156,56.939998626708984,4827000.0 2007-02-28,55.88999938964844,56.25,55.04999923706055,55.79999923706055,5102600.0 2007-03-01,56.0,56.38999938964844,54.77000045776367,55.099998474121094,4399200.0 2007-03-02,55.75,56.7400016784668,55.5,55.5,4694300.0 2007-03-05,55.25,56.130001068115234,55.22999954223633,55.279998779296875,3807700.0 2007-03-06,55.720001220703125,56.09000015258789,55.15999984741211,55.709999084472656,3297300.0 2007-03-07,56.119998931884766,56.529998779296875,55.720001220703125,55.9900016784668,3136200.0 2007-03-08,54.2599983215332,56.459999084472656,54.04999923706055,55.47999954223633,12785200.0 2007-03-09,54.34000015258789,54.529998779296875,53.5,54.439998626708984,7836100.0 2007-03-12,53.650001525878906,54.369998931884766,53.279998779296875,54.18000030517578,6271200.0 2007-03-13,52.959999084472656,53.91999816894531,52.56999969482422,53.2400016784668,6579200.0 2007-03-14,52.529998779296875,53.150001525878906,51.52000045776367,52.81999969482422,7118000.0 2007-03-15,53.189998626708984,53.47999954223633,52.400001525878906,52.400001525878906,3777100.0 2007-03-16,52.97999954223633,53.54999923706055,52.77000045776367,53.02000045776367,5569600.0 2007-03-19,53.2400016784668,53.720001220703125,52.95000076293945,53.099998474121094,3162600.0 2007-03-20,53.18000030517578,53.380001068115234,52.709999084472656,53.380001068115234,5226000.0 2007-03-21,54.34000015258789,54.54999923706055,53.09000015258789,53.150001525878906,4189800.0 2007-03-22,54.2400016784668,54.65999984741211,53.970001220703125,54.5099983215332,3585800.0 2007-03-23,54.560001373291016,55.02000045776367,54.09000015258789,54.189998626708984,2715500.0 2007-03-26,54.52000045776367,54.529998779296875,53.689998626708984,54.439998626708984,2799900.0 2007-03-27,54.130001068115234,54.369998931884766,53.810001373291016,54.27000045776367,2840100.0 2007-03-28,53.709999084472656,54.290000915527344,53.16999816894531,53.7599983215332,3600700.0 2007-03-29,53.70000076293945,54.20000076293945,53.2400016784668,54.13999938964844,3497900.0 2007-03-30,53.84000015258789,53.91999816894531,53.029998779296875,53.56999969482422,4306400.0 2007-04-02,53.90999984741211,54.02000045776367,53.349998474121094,53.349998474121094,4549000.0 2007-04-03,54.54999923706055,55.0,53.84000015258789,53.9900016784668,4584600.0 2007-04-04,54.45000076293945,54.70000076293945,54.09000015258789,54.70000076293945,3444900.0 2007-04-05,54.880001068115234,55.119998931884766,54.27000045776367,54.5,2787300.0 2007-04-09,54.81999969482422,55.09000015258789,54.529998779296875,55.0,2301500.0 2007-04-10,54.66999816894531,55.08000183105469,54.34000015258789,54.810001373291016,2451300.0 2007-04-11,54.029998779296875,54.779998779296875,53.84000015258789,54.61000061035156,3796900.0 2007-04-12,54.68000030517578,55.040000915527344,53.75,54.68000030517578,3707700.0 2007-04-13,54.15999984741211,54.77000045776367,53.810001373291016,54.77000045776367,2628100.0 2007-04-16,54.400001525878906,54.459999084472656,54.0,54.33000183105469,2831900.0 2007-04-17,55.599998474121094,56.029998779296875,55.16999816894531,55.400001525878906,5958500.0 2007-04-18,55.02000045776367,55.70000076293945,54.79999923706055,55.220001220703125,3553500.0 2007-04-19,55.31999969482422,55.43000030517578,54.709999084472656,54.7400016784668,3287000.0 2007-04-20,55.119998931884766,56.06999969482422,54.849998474121094,55.869998931884766,6148600.0 2007-04-23,54.880001068115234,55.31999969482422,54.599998474121094,55.099998474121094,2766300.0 2007-04-24,54.25,54.599998474121094,54.029998779296875,54.58000183105469,3950200.0 2007-04-25,54.27000045776367,54.52000045776367,53.93000030517578,54.34000015258789,3557000.0 2007-04-26,54.040000915527344,54.36000061035156,53.959999084472656,54.060001373291016,2697600.0 2007-04-27,54.459999084472656,54.56999969482422,53.65999984741211,54.0099983215332,4273700.0 2007-04-30,53.56999969482422,54.68000030517578,53.560001373291016,54.36000061035156,4180100.0 2007-05-01,53.459999084472656,53.90999984741211,53.11000061035156,53.58000183105469,3904700.0 2007-05-02,53.349998474121094,54.279998779296875,53.290000915527344,53.41999816894531,2764800.0 2007-05-03,53.13999938964844,53.83000183105469,53.0,53.63999938964844,3975900.0 2007-05-04,53.790000915527344,54.0099983215332,53.290000915527344,53.40999984741211,4429600.0 2007-05-07,54.08000183105469,54.380001068115234,53.779998779296875,53.95000076293945,2470400.0 2007-05-08,54.61000061035156,54.63999938964844,54.290000915527344,54.38999938964844,4442400.0 2007-05-09,54.939998626708984,55.150001525878906,54.45000076293945,54.58000183105469,5123000.0 2007-05-10,54.95000076293945,56.209999084472656,54.61000061035156,55.459999084472656,5204900.0 2007-05-11,54.970001220703125,55.5099983215332,54.470001220703125,54.54999923706055,3267000.0 2007-05-14,54.70000076293945,55.38999938964844,54.540000915527344,55.0099983215332,4045400.0 2007-05-15,54.209999084472656,55.18000030517578,54.06999969482422,54.849998474121094,3569000.0 2007-05-16,54.810001373291016,54.81999969482422,54.04999923706055,54.369998931884766,3004300.0 2007-05-17,55.58000183105469,55.86000061035156,54.7400016784668,54.83000183105469,3636700.0 2007-05-18,56.40999984741211,56.40999984741211,55.65999984741211,55.91999816894531,3785500.0 2007-05-21,55.77000045776367,56.4900016784668,55.459999084472656,56.40999984741211,3520400.0 2007-05-22,55.95000076293945,56.099998474121094,55.439998626708984,55.59000015258789,6028700.0 2007-05-23,56.02000045776367,56.86000061035156,55.959999084472656,56.38999938964844,4089900.0 2007-05-24,56.29999923706055,56.81999969482422,55.9900016784668,56.099998474121094,4901000.0 2007-05-25,56.400001525878906,56.70000076293945,56.11000061035156,56.47999954223633,3398800.0 2007-05-29,56.56999969482422,56.97999954223633,56.22999954223633,56.29999923706055,3269000.0 2007-05-30,56.529998779296875,56.58000183105469,55.90999984741211,56.310001373291016,3146600.0 2007-05-31,56.470001220703125,57.45000076293945,55.970001220703125,56.119998931884766,7044100.0 2007-06-01,56.290000915527344,56.900001525878906,55.4900016784668,56.540000915527344,4948900.0 2007-06-04,56.119998931884766,56.689998626708984,55.90999984741211,55.959999084472656,2748900.0 2007-06-05,55.45000076293945,55.900001525878906,55.150001525878906,55.83000183105469,2962100.0 2007-06-06,55.81999969482422,56.029998779296875,54.849998474121094,55.29999923706055,4982300.0 2007-06-07,55.2599983215332,56.29999923706055,55.2599983215332,56.02000045776367,6938000.0 2007-06-08,56.0099983215332,56.2400016784668,55.150001525878906,55.150001525878906,3979500.0 2007-06-11,55.70000076293945,55.90999984741211,55.31999969482422,55.720001220703125,3112100.0 2007-06-12,55.15999984741211,55.72999954223633,55.11000061035156,55.18000030517578,2497100.0 2007-06-13,55.970001220703125,55.970001220703125,55.11000061035156,55.150001525878906,2841000.0 2007-06-14,55.7599983215332,56.099998474121094,55.599998474121094,55.810001373291016,2303100.0 2007-06-15,56.09000015258789,56.43000030517578,56.02000045776367,56.209999084472656,3866000.0 2007-06-18,56.0,56.439998626708984,55.90999984741211,55.90999984741211,2356700.0 2007-06-19,56.33000183105469,56.40999984741211,55.709999084472656,55.720001220703125,3411400.0 2007-06-20,56.349998474121094,56.81999969482422,55.900001525878906,56.40999984741211,3718800.0 2007-06-21,57.189998626708984,57.22999954223633,55.900001525878906,56.189998626708984,4933300.0 2007-06-22,57.16999816894531,57.58000183105469,56.70000076293945,56.88999938964844,4497100.0 2007-06-25,57.20000076293945,57.369998931884766,56.709999084472656,57.20000076293945,4001100.0 2007-06-26,57.33000183105469,57.4900016784668,57.060001373291016,57.25,5055800.0 2007-06-27,58.380001068115234,58.47999954223633,57.06999969482422,57.13999938964844,4680200.0 2007-06-28,58.220001220703125,58.72999954223633,57.91999816894531,58.43000030517578,3731800.0 2007-06-29,58.52000045776367,59.09000015258789,58.279998779296875,58.560001373291016,5020500.0 2007-07-02,60.25,60.310001373291016,59.43000030517578,59.5,4434900.0 2007-07-03,60.08000183105469,60.279998779296875,59.540000915527344,59.91999816894531,2887400.0 2007-07-05,60.119998931884766,60.20000076293945,59.61000061035156,60.0099983215332,3085100.0 2007-07-06,61.439998626708984,61.66999816894531,60.15999984741211,60.27000045776367,4270300.0 2007-07-09,61.36000061035156,61.630001068115234,60.970001220703125,61.630001068115234,4354300.0 2007-07-10,60.5099983215332,61.0,59.91999816894531,61.0,4773300.0 2007-07-11,60.720001220703125,60.86000061035156,60.2400016784668,60.349998474121094,3568400.0 2007-07-12,61.7400016784668,61.849998474121094,60.41999816894531,60.75,5231000.0 2007-07-13,62.97999954223633,63.06999969482422,61.2599983215332,61.75,4582700.0 2007-07-16,61.849998474121094,62.81999969482422,61.65999984741211,62.599998474121094,3022900.0 2007-07-17,62.130001068115234,62.470001220703125,61.65999984741211,61.790000915527344,3739000.0 2007-07-18,62.41999816894531,62.720001220703125,62.0099983215332,62.099998474121094,3953900.0 2007-07-19,62.18000030517578,62.75,61.849998474121094,62.7400016784668,3089100.0 2007-07-20,61.25,62.20000076293945,60.97999954223633,62.18000030517578,3686600.0 2007-07-23,60.900001525878906,61.72999954223633,60.77000045776367,61.63999938964844,2602300.0 2007-07-24,60.150001525878906,62.040000915527344,59.95000076293945,60.88999938964844,5152500.0 2007-07-25,60.29999923706055,60.619998931884766,59.5099983215332,60.599998474121094,3540300.0 2007-07-26,59.04999923706055,60.029998779296875,58.34000015258789,59.599998474121094,6301800.0 2007-07-27,58.56999969482422,59.81999969482422,58.470001220703125,59.2400016784668,5130500.0 2007-07-30,59.47999954223633,59.56999969482422,58.5099983215332,58.56999969482422,6304900.0 2007-07-31,59.79999923706055,61.060001373291016,59.619998931884766,59.619998931884766,5861600.0 2007-08-01,60.119998931884766,61.119998931884766,59.0,60.0,6664200.0 2007-08-02,60.84000015258789,60.970001220703125,59.95000076293945,60.119998931884766,4209100.0 2007-08-03,60.4900016784668,61.77000045776367,60.40999984741211,60.7400016784668,6106100.0 2007-08-06,62.93000030517578,62.959999084472656,60.540000915527344,61.02000045776367,4649600.0 2007-08-07,64.38999938964844,64.81999969482422,62.4900016784668,62.5,7913400.0 2007-08-08,64.94999694824219,65.12000274658203,63.91999816894531,65.0,6706800.0 2007-08-09,63.2400016784668,65.56999969482422,63.2400016784668,64.48999786376953,6793100.0 2007-08-10,63.25,64.04000091552734,62.5,63.0,5193700.0 2007-08-13,61.779998779296875,63.529998779296875,61.709999084472656,63.0,4150900.0 2007-08-14,60.79999923706055,61.7599983215332,60.720001220703125,61.52000045776367,4331100.0 2007-08-15,58.4900016784668,60.900001525878906,58.290000915527344,60.900001525878906,6955600.0 2007-08-16,59.22999954223633,59.54999923706055,57.2400016784668,58.20000076293945,6470600.0 2007-08-17,58.369998931884766,60.540000915527344,57.79999923706055,59.70000076293945,9738600.0 2007-08-20,57.93000030517578,59.290000915527344,57.33000183105469,58.38999938964844,5438500.0 2007-08-21,60.279998779296875,60.45000076293945,58.02000045776367,58.20000076293945,5421600.0 2007-08-22,61.2599983215332,61.63999938964844,60.40999984741211,60.650001525878906,3367700.0 2007-08-23,60.849998474121094,61.72999954223633,60.56999969482422,61.540000915527344,3881400.0 2007-08-24,61.68000030517578,61.70000076293945,60.66999816894531,61.040000915527344,2274000.0 2007-08-27,61.029998779296875,61.880001068115234,61.0099983215332,61.68000030517578,2294700.0 2007-08-28,59.0,61.029998779296875,58.83000183105469,60.86000061035156,4337100.0 2007-08-29,61.310001373291016,61.34000015258789,59.22999954223633,59.45000076293945,3218600.0 2007-08-30,61.02000045776367,61.4900016784668,60.56999969482422,60.709999084472656,2108000.0 2007-08-31,61.75,62.189998626708984,61.29999923706055,61.400001525878906,2462900.0 2007-09-04,61.61000061035156,62.18000030517578,61.400001525878906,61.959999084472656,2382100.0 2007-09-05,59.0,59.470001220703125,57.880001068115234,58.2400016784668,13475000.0 2007-09-06,58.290000915527344,59.61000061035156,56.09000015258789,59.4900016784668,6376100.0 2007-09-07,57.0,57.81999969482422,56.65999984741211,57.79999923706055,6050700.0 2007-09-10,57.2400016784668,57.97999954223633,56.5,57.09000015258789,4859800.0 2007-09-11,58.59000015258789,58.88999938964844,57.52000045776367,57.619998931884766,4301600.0 2007-09-12,58.47999954223633,59.08000183105469,58.060001373291016,58.349998474121094,2841400.0 2007-09-13,59.95000076293945,60.29999923706055,58.560001373291016,58.900001525878906,4344300.0 2007-09-14,59.959999084472656,60.279998779296875,59.18000030517578,59.65999984741211,3167200.0 2007-09-17,59.5099983215332,60.25,59.09000015258789,59.59000015258789,2825700.0 2007-09-18,61.81999969482422,62.540000915527344,59.91999816894531,59.91999816894531,5150100.0 2007-09-19,61.91999816894531,62.7400016784668,61.5,61.84000015258789,3882500.0 2007-09-20,61.150001525878906,61.79999923706055,60.650001525878906,61.529998779296875,4020100.0 2007-09-21,60.720001220703125,61.47999954223633,60.290000915527344,61.27000045776367,5831700.0 2007-09-24,60.25,60.779998779296875,59.720001220703125,60.630001068115234,3798200.0 2007-09-25,59.380001068115234,59.61000061035156,58.16999816894531,58.849998474121094,5152900.0 2007-09-26,60.689998626708984,60.900001525878906,59.5,59.61000061035156,4334600.0 2007-09-27,61.119998931884766,61.290000915527344,60.70000076293945,60.720001220703125,2786800.0 2007-09-28,61.369998931884766,62.02000045776367,61.209999084472656,61.34000015258789,4080200.0 2007-10-01,61.810001373291016,62.20000076293945,61.220001220703125,61.52000045776367,3953200.0 2007-10-02,61.619998931884766,62.0,61.15999984741211,61.91999816894531,3905000.0 2007-10-03,61.91999816894531,62.970001220703125,61.349998474121094,61.349998474121094,3019100.0 2007-10-04,62.09000015258789,62.68000030517578,61.95000076293945,62.20000076293945,2375700.0 2007-10-05,63.27000045776367,64.0,62.529998779296875,62.619998931884766,3691600.0 2007-10-08,63.709999084472656,64.23999786376953,63.380001068115234,63.599998474121094,2658200.0 2007-10-09,63.310001373291016,63.95000076293945,62.689998626708984,63.7400016784668,3992600.0 2007-10-10,69.12999725341797,69.94999694824219,67.22000122070312,68.31999969482422,27403800.0 2007-10-11,69.23999786376953,70.55000305175781,68.80000305175781,68.93000030517578,7133500.0 2007-10-12,68.0,68.48999786376953,67.55000305175781,68.16000366210938,6862500.0 2007-10-15,66.56999969482422,67.9000015258789,65.86000061035156,67.80000305175781,5391600.0 2007-10-16,65.94999694824219,66.5199966430664,65.38999938964844,66.44999694824219,4375400.0 2007-10-17,66.5199966430664,66.94999694824219,65.7699966430664,66.62999725341797,4546300.0 2007-10-18,66.52999877929688,66.94000244140625,65.69999694824219,66.41000366210938,2731500.0 2007-10-19,65.69999694824219,66.87999725341797,65.33000183105469,66.43000030517578,5402900.0 2007-10-22,67.05000305175781,67.5,65.23999786376953,65.33999633789062,4508900.0 2007-10-23,66.19000244140625,67.25,65.56999969482422,67.05000305175781,3497300.0 2007-10-24,65.23999786376953,65.93000030517578,64.30000305175781,65.72000122070312,4713600.0 2007-10-25,64.81999969482422,66.47000122070312,64.01000213623047,65.5999984741211,6781800.0 2007-10-26,65.52999877929688,66.06999969482422,64.66000366210938,65.29000091552734,2850600.0 2007-10-29,67.0,69.04000091552734,65.30000305175781,65.30000305175781,3375700.0 2007-10-30,67.1500015258789,67.5999984741211,66.75,66.98999786376953,2503800.0 2007-10-31,67.26000213623047,67.62999725341797,65.77999877929688,67.25,3819100.0 2007-11-01,64.86000061035156,67.05000305175781,64.7699966430664,66.69999694824219,4383400.0 2007-11-02,65.58000183105469,66.13999938964844,63.150001525878906,65.36000061035156,6153900.0 2007-11-05,65.91999816894531,66.29000091552734,65.01000213623047,65.12999725341797,3731900.0 2007-11-06,67.29000091552734,67.38999938964844,65.80000305175781,65.80000305175781,4472400.0 2007-11-07,66.1500015258789,67.19000244140625,65.9000015258789,66.8499984741211,3690100.0 2007-11-08,66.58000183105469,68.0,64.93000030517578,67.05999755859375,5856300.0 2007-11-09,65.29000091552734,66.70999908447266,65.0,66.58999633789062,4290500.0 2007-11-12,65.7300033569336,67.19000244140625,65.16999816894531,65.16999816894531,4463400.0 2007-11-13,67.41000366210938,67.5,65.7300033569336,66.25,5841700.0 2007-11-14,66.05999755859375,68.08999633789062,65.94000244140625,68.0,4518900.0 2007-11-15,66.33999633789062,67.30999755859375,65.70999908447266,65.94000244140625,4668800.0 2007-11-16,66.80000305175781,67.06999969482422,65.87000274658203,66.58999633789062,4407400.0 2007-11-19,66.45999908447266,67.08000183105469,66.08999633789062,66.6500015258789,4476700.0 2007-11-20,66.33000183105469,67.76000213623047,65.05000305175781,66.75,5156000.0 2007-11-21,66.06999969482422,67.2699966430664,65.94000244140625,66.5,3721500.0 2007-11-23,66.97000122070312,67.44999694824219,66.27999877929688,66.33000183105469,2076300.0 2007-11-26,65.37999725341797,67.37999725341797,65.36000061035156,67.37999725341797,3648800.0 2007-11-27,65.94999694824219,67.25,65.37999725341797,65.37999725341797,3905800.0 2007-11-28,66.9800033569336,67.45999908447266,65.91000366210938,66.80999755859375,5521500.0 2007-11-29,67.08999633789062,67.55999755859375,66.5,66.95999908447266,3399300.0 2007-11-30,67.4000015258789,68.33000183105469,67.05000305175781,68.0,4936000.0 2007-12-03,66.94000244140625,67.91000366210938,66.72000122070312,67.4000015258789,3641000.0 2007-12-04,69.16999816894531,69.41999816894531,66.66000366210938,66.76000213623047,5067400.0 2007-12-05,69.6500015258789,70.87999725341797,68.93000030517578,69.94999694824219,6381400.0 2007-12-06,70.83000183105469,71.19000244140625,69.0,69.05000305175781,6545800.0 2007-12-07,71.83000183105469,72.68000030517578,71.0,71.05999755859375,5401000.0 2007-12-10,71.25,72.55999755859375,70.80000305175781,72.44999694824219,4611200.0 2007-12-11,69.95999908447266,72.22000122070312,69.8499984741211,71.12000274658203,4818800.0 2007-12-12,70.19000244140625,71.36000061035156,69.41000366210938,71.29000091552734,6842800.0 2007-12-13,68.54000091552734,69.83999633789062,65.0999984741211,65.5199966430664,17559600.0 2007-12-14,68.48999786376953,69.0999984741211,67.5999984741211,68.25,7735300.0 2007-12-17,68.16999816894531,69.0,68.08000183105469,68.38999938964844,2972100.0 2007-12-18,68.44999694824219,68.87999725341797,67.5,68.6500015258789,3273600.0 2007-12-19,68.4000015258789,68.66999816894531,67.61000061035156,68.66999816894531,2743900.0 2007-12-20,68.88999938964844,69.08999633789062,68.0,69.0199966430664,3112100.0 2007-12-21,70.08000183105469,70.08000183105469,69.3499984741211,69.55000305175781,5863700.0 2007-12-24,70.76000213623047,71.0,70.08000183105469,70.38999938964844,1093500.0 2007-12-26,70.58999633789062,70.98999786376953,69.55000305175781,70.98999786376953,2083200.0 2007-12-27,69.86000061035156,70.9000015258789,69.75,70.62000274658203,2093200.0 2007-12-28,70.22000122070312,70.72000122070312,69.80999755859375,70.1500015258789,1910800.0 2007-12-31,69.76000213623047,70.44999694824219,69.7300033569336,70.22000122070312,1862200.0 2008-01-02,68.13999938964844,69.66000366210938,68.11000061035156,69.62999725341797,3736000.0 2008-01-03,67.12000274658203,68.87999725341797,66.91000366210938,68.5199966430664,3501000.0 2008-01-04,65.6500015258789,66.9000015258789,65.37999725341797,66.9000015258789,4936000.0 2008-01-07,65.9800033569336,66.63999938964844,64.80000305175781,65.6500015258789,3973500.0 2008-01-08,64.97000122070312,66.87000274658203,64.91000366210938,66.01000213623047,5856600.0 2008-01-09,67.2699966430664,67.3499984741211,64.9000015258789,65.2699966430664,8802400.0 2008-01-10,69.86000061035156,70.44999694824219,66.2699966430664,66.52999877929688,10950500.0 2008-01-11,66.43000030517578,69.48999786376953,66.0,69.37999725341797,8229300.0 2008-01-14,64.70999908447266,66.9800033569336,63.619998931884766,66.9800033569336,10121500.0 2008-01-15,63.97999954223633,64.61000061035156,63.709999084472656,64.05999755859375,6862100.0 2008-01-16,64.0999984741211,65.0999984741211,63.72999954223633,64.0,9600600.0 2008-01-17,64.30000305175781,65.55999755859375,64.08000183105469,64.08999633789062,7161200.0 2008-01-18,64.52999877929688,65.83000183105469,63.650001525878906,63.720001220703125,7358100.0 2008-01-22,66.13999938964844,66.80000305175781,62.380001068115234,62.72999954223633,9818400.0 2008-01-23,68.61000061035156,69.0,64.72000122070312,65.30999755859375,10043800.0 2008-01-24,67.1500015258789,68.4000015258789,66.0999984741211,68.37999725341797,6217400.0 2008-01-25,65.45999908447266,67.9800033569336,65.4000015258789,67.29000091552734,5562900.0 2008-01-28,66.36000061035156,66.37000274658203,65.0,65.37999725341797,5407900.0 2008-01-29,66.68000030517578,66.80000305175781,65.30999755859375,66.5,5705200.0 2008-01-30,66.2300033569336,67.5999984741211,65.66000366210938,66.54000091552734,5766000.0 2008-01-31,67.94000244140625,69.58000183105469,65.31999969482422,65.62999725341797,7975200.0 2008-02-01,67.79000091552734,68.41999816894531,66.97000122070312,68.11000061035156,6057300.0 2008-02-04,66.9800033569336,68.2300033569336,66.5199966430664,67.98999786376953,4288100.0 2008-02-05,64.87000274658203,66.87000274658203,64.43000030517578,65.91999816894531,6934300.0 2008-02-06,63.709999084472656,65.58999633789062,63.689998626708984,65.26000213623047,7394000.0 2008-02-07,64.75,65.38999938964844,63.310001373291016,64.31999969482422,8453100.0 2008-02-08,63.2400016784668,65.5999984741211,62.95000076293945,64.61000061035156,7423400.0 2008-02-11,64.0,64.25,62.97999954223633,63.27000045776367,4825100.0 2008-02-12,64.41000366210938,65.54000091552734,64.01000213623047,64.43000030517578,4451900.0 2008-02-13,65.68000030517578,65.8499984741211,64.6500015258789,65.19000244140625,4922500.0 2008-02-14,64.01000213623047,65.98999786376953,63.72999954223633,65.73999786376953,4277400.0 2008-02-15,63.91999816894531,63.97999954223633,63.11000061035156,63.599998474121094,4250900.0 2008-02-19,62.83000183105469,64.75,62.47999954223633,64.66999816894531,3887200.0 2008-02-20,64.55999755859375,65.0,62.47999954223633,62.5,4911500.0 2008-02-21,64.97000122070312,66.0,64.54000091552734,64.88999938964844,6183500.0 2008-02-22,66.0199966430664,66.0999984741211,64.81999969482422,65.30999755859375,4368600.0 2008-02-25,65.62999725341797,66.5,65.2699966430664,66.0199966430664,5986000.0 2008-02-26,66.45999908447266,67.18000030517578,65.44000244140625,65.61000061035156,6913800.0 2008-02-27,64.48999786376953,65.0,62.90999984741211,64.8499984741211,10423700.0 2008-02-28,63.099998474121094,64.63999938964844,62.560001373291016,64.19000244140625,5432600.0 2008-02-29,61.91999816894531,63.25,61.63999938964844,62.83000183105469,5399100.0 2008-03-03,62.5099983215332,63.20000076293945,61.689998626708984,61.90999984741211,6205000.0 2008-03-04,62.38999938964844,62.970001220703125,61.630001068115234,62.09000015258789,6800800.0 2008-03-05,60.83000183105469,62.58000183105469,60.279998779296875,61.66999816894531,13979800.0 2008-03-06,60.040000915527344,61.41999816894531,60.0,61.36000061035156,6139700.0 2008-03-07,60.29999923706055,61.279998779296875,59.939998626708984,60.0,5712600.0 2008-03-10,60.25,61.040000915527344,59.970001220703125,60.470001220703125,4895700.0 2008-03-11,62.619998931884766,62.630001068115234,60.86000061035156,61.08000183105469,5926300.0 2008-03-12,62.599998474121094,63.72999954223633,62.38999938964844,62.619998931884766,6355100.0 2008-03-13,62.16999816894531,62.68000030517578,61.380001068115234,61.84000015258789,7257300.0 2008-03-14,60.86000061035156,62.849998474121094,60.09000015258789,62.58000183105469,6801500.0 2008-03-17,60.36000061035156,60.88999938964844,59.65999984741211,60.400001525878906,5413000.0 2008-03-18,61.66999816894531,61.75,60.0099983215332,61.220001220703125,5704600.0 2008-03-19,60.880001068115234,62.709999084472656,60.880001068115234,61.33000183105469,5412400.0 2008-03-20,63.41999816894531,63.79999923706055,60.880001068115234,60.91999816894531,5915700.0 2008-03-24,65.5,65.62000274658203,63.47999954223633,63.47999954223633,6447700.0 2008-03-25,66.58999633789062,67.12000274658203,65.19999694824219,65.88999938964844,7618000.0 2008-03-26,66.62000274658203,66.93000030517578,65.86000061035156,66.5,5810600.0 2008-03-27,65.26000213623047,67.94999694824219,65.16999816894531,67.0999984741211,5307400.0 2008-03-28,64.37000274658203,65.05999755859375,64.26000213623047,64.9800033569336,3116000.0 2008-03-31,64.97000122070312,65.38999938964844,63.7400016784668,64.91999816894531,4127800.0 2008-04-01,66.48999786376953,66.87000274658203,65.11000061035156,65.18000030517578,5742800.0 2008-04-02,66.25,66.93000030517578,65.73999786376953,65.94000244140625,3978400.0 2008-04-03,66.87000274658203,67.05000305175781,66.0199966430664,66.12999725341797,3128500.0 2008-04-04,66.44999694824219,66.97000122070312,66.19999694824219,66.44000244140625,3712800.0 2008-04-07,66.30000305175781,67.13999938964844,65.91999816894531,66.5,2927000.0 2008-04-08,66.93000030517578,67.12999725341797,65.97000122070312,65.97000122070312,3068300.0 2008-04-09,66.02999877929688,67.4000015258789,65.4000015258789,67.0199966430664,2997900.0 2008-04-10,66.5199966430664,67.27999877929688,65.93000030517578,66.16999816894531,4891500.0 2008-04-11,65.69999694824219,66.5,65.51000213623047,66.47000122070312,4058500.0 2008-04-14,65.31999969482422,65.98999786376953,65.08999633789062,65.8499984741211,2593600.0 2008-04-15,65.72000122070312,65.87000274658203,64.97000122070312,65.36000061035156,2661400.0 2008-04-16,67.23999786376953,67.41999816894531,65.5199966430664,65.8499984741211,4909600.0 2008-04-17,68.48999786376953,68.58999633789062,67.13999938964844,67.43000030517578,4911100.0 2008-04-18,69.43000030517578,69.87999725341797,68.94999694824219,69.19999694824219,4981000.0 2008-04-21,69.11000061035156,69.37000274658203,68.25,69.02999877929688,2802100.0 2008-04-22,68.08000183105469,69.19999694824219,67.36000061035156,68.6500015258789,3396500.0 2008-04-23,69.5999984741211,69.83000183105469,67.7699966430664,68.22000122070312,4142900.0 2008-04-24,70.22000122070312,70.83999633789062,68.91000366210938,69.25,5546800.0 2008-04-25,71.54000091552734,71.69000244140625,70.0,70.37999725341797,4626700.0 2008-04-28,70.83000183105469,71.66999816894531,70.69000244140625,71.20999908447266,3575400.0 2008-04-29,71.0,71.41000366210938,70.2699966430664,70.66000366210938,3183100.0 2008-04-30,71.25,72.23999786376953,70.41000366210938,70.98999786376953,5117300.0 2008-05-01,72.0,72.93000030517578,70.25,70.77999877929688,4656400.0 2008-05-02,72.13999938964844,72.80000305175781,70.9800033569336,72.5,4448700.0 2008-05-05,72.43000030517578,72.9000015258789,71.86000061035156,72.2699966430664,3415700.0 2008-05-06,72.6500015258789,72.95999908447266,71.5,71.9000015258789,3538500.0 2008-05-07,72.08000183105469,74.08000183105469,71.91999816894531,72.83000183105469,3670800.0 2008-05-08,71.19999694824219,72.4000015258789,70.9000015258789,72.4000015258789,4701100.0 2008-05-09,71.44000244140625,71.95999908447266,70.5,70.6500015258789,2782500.0 2008-05-12,73.68000030517578,73.91000366210938,71.52999877929688,71.69000244140625,3528800.0 2008-05-13,73.9800033569336,74.08000183105469,72.81999969482422,73.98999786376953,3768000.0 2008-05-14,74.22000122070312,75.2300033569336,73.9800033569336,74.47000122070312,4171000.0 2008-05-15,74.44999694824219,74.47000122070312,73.55999755859375,74.1500015258789,3612500.0 2008-05-16,73.2699966430664,74.36000061035156,72.19999694824219,74.36000061035156,5690300.0 2008-05-19,72.11000061035156,73.75,71.87000274658203,73.41000366210938,3963400.0 2008-05-20,71.38999938964844,72.0999984741211,71.0,71.93000030517578,3740500.0 2008-05-21,69.38999938964844,71.95999908447266,68.9000015258789,71.88999938964844,6635200.0 2008-05-22,70.76000213623047,71.01000213623047,69.30000305175781,69.43000030517578,6521100.0 2008-05-23,71.31999969482422,71.6500015258789,69.54000091552734,70.5199966430664,6182100.0 2008-05-27,72.58999633789062,73.23999786376953,71.36000061035156,71.52999877929688,6240100.0 2008-05-28,73.23999786376953,74.41000366210938,72.72000122070312,73.05999755859375,6563400.0 2008-05-29,72.9800033569336,74.75,70.66999816894531,73.83000183105469,8817500.0 2008-05-30,71.31999969482422,72.97000122070312,70.9800033569336,72.5,5908600.0 2008-06-02,70.33000183105469,71.45999908447266,69.83000183105469,71.44999694824219,7114900.0 2008-06-03,70.04000091552734,71.06999969482422,69.66000366210938,70.44000244140625,5971100.0 2008-06-04,70.80999755859375,71.02999877929688,69.2699966430664,69.70999908447266,4615800.0 2008-06-05,73.5,73.56999969482422,71.4800033569336,71.52999877929688,6103400.0 2008-06-06,71.19000244140625,72.94999694824219,71.0,72.94999694824219,6308400.0 2008-06-09,71.33000183105469,72.47000122070312,70.91000366210938,71.22000122070312,5510500.0 2008-06-10,70.45999908447266,71.0199966430664,69.77999877929688,70.87999725341797,6616800.0 2008-06-11,68.87000274658203,70.4800033569336,68.75,70.22000122070312,5864900.0 2008-06-12,68.19999694824219,69.91999816894531,67.13999938964844,69.36000061035156,8404100.0 2008-06-13,70.31999969482422,70.33999633789062,68.5,68.5999984741211,6884900.0 2008-06-16,70.41999816894531,71.08000183105469,69.38999938964844,69.83999633789062,3972700.0 2008-06-17,69.93000030517578,70.83999633789062,69.69000244140625,70.61000061035156,3639300.0 2008-06-18,68.95999908447266,69.77999877929688,68.6500015258789,69.55999755859375,5099700.0 2008-06-19,70.23999786376953,70.69999694824219,68.70999908447266,68.70999908447266,4711700.0 2008-06-20,68.7300033569336,70.11000061035156,68.18000030517578,69.98999786376953,5460000.0 2008-06-23,68.44000244140625,69.79000091552734,68.19000244140625,69.06999969482422,5222800.0 2008-06-24,69.26000213623047,70.12000274658203,67.8499984741211,68.0199966430664,5187400.0 2008-06-25,70.88999938964844,71.93000030517578,69.4000015258789,69.4000015258789,7661200.0 2008-06-26,69.02999877929688,70.12999725341797,68.94000244140625,69.66000366210938,6761200.0 2008-06-27,70.26000213623047,70.9000015258789,69.19000244140625,69.66000366210938,9101900.0 2008-06-30,70.13999938964844,71.98999786376953,69.87000274658203,70.0,7608100.0 2008-07-01,72.55000305175781,72.73999786376953,69.20999908447266,69.41999816894531,8572400.0 2008-07-02,72.12999725341797,73.94000244140625,72.04000091552734,72.6500015258789,5225700.0 2008-07-03,72.2300033569336,73.08999633789062,71.62000274658203,72.61000061035156,2633400.0 2008-07-07,72.87000274658203,73.5,71.83000183105469,72.81999969482422,5202900.0 2008-07-08,74.66000366210938,74.88999938964844,72.73999786376953,72.73999786376953,5979900.0 2008-07-09,72.1500015258789,74.72000122070312,72.12999725341797,74.70999908447266,5511400.0 2008-07-10,70.86000061035156,72.04000091552734,70.0199966430664,71.63999938964844,7238200.0 2008-07-11,69.83000183105469,70.69999694824219,68.79000091552734,70.12000274658203,5146700.0 2008-07-14,69.56999969482422,70.68000030517578,69.0199966430664,70.66999816894531,5260100.0 2008-07-15,69.56999969482422,70.30999755859375,67.70999908447266,69.13999938964844,7814400.0 2008-07-16,72.58000183105469,72.93000030517578,68.93000030517578,70.01000213623047,7751400.0 2008-07-17,74.12999725341797,74.26000213623047,71.25,73.0,6776500.0 2008-07-18,72.2300033569336,74.1500015258789,71.95999908447266,74.12000274658203,7249400.0 2008-07-21,69.66000366210938,73.08999633789062,69.47000122070312,72.13999938964844,6269800.0 2008-07-22,72.0,72.05000305175781,69.51000213623047,69.86000061035156,7971800.0 2008-07-23,63.43000030517578,66.66000366210938,62.310001373291016,63.09000015258789,40327700.0 2008-07-24,62.97999954223633,64.0999984741211,62.66999816894531,63.099998474121094,11113400.0 2008-07-25,61.7599983215332,63.349998474121094,61.45000076293945,63.310001373291016,8608900.0 2008-07-28,60.349998474121094,61.95000076293945,60.2400016784668,61.599998474121094,8306800.0 2008-07-29,61.779998779296875,62.15999984741211,60.31999969482422,60.349998474121094,9240600.0 2008-07-30,63.0,63.400001525878906,61.709999084472656,61.810001373291016,12036000.0 2008-07-31,62.68000030517578,63.75,62.11000061035156,62.33000183105469,6712500.0 2008-08-01,62.20000076293945,63.27000045776367,61.77000045776367,63.11000061035156,5735500.0 2008-08-04,62.52000045776367,63.04999923706055,61.59000015258789,62.18000030517578,4223300.0 2008-08-05,64.62999725341797,65.0,63.15999984741211,63.16999816894531,6882800.0 2008-08-06,65.72000122070312,65.9000015258789,64.08000183105469,64.22000122070312,7900300.0 2008-08-07,65.81999969482422,66.61000061035156,65.0199966430664,65.16000366210938,8414300.0 2008-08-08,66.98999786376953,67.2699966430664,66.05999755859375,66.11000061035156,7178500.0 2008-08-11,67.0999984741211,68.97000122070312,66.37000274658203,66.94999694824219,6363500.0 2008-08-12,67.77999877929688,68.19999694824219,66.5199966430664,66.79000091552734,5146400.0 2008-08-13,66.94999694824219,67.5,66.02999877929688,67.30999755859375,5372200.0 2008-08-14,67.13999938964844,67.9800033569336,66.26000213623047,66.41000366210938,4225700.0 2008-08-15,68.0,68.33999633789062,67.29000091552734,67.47000122070312,4690500.0 2008-08-18,67.41000366210938,68.48999786376953,67.05999755859375,68.0999984741211,4119600.0 2008-08-19,66.45999908447266,67.6500015258789,65.76000213623047,67.4000015258789,4898400.0 2008-08-20,65.94000244140625,66.7300033569336,65.36000061035156,66.30000305175781,3761100.0 2008-08-21,66.25,66.38999938964844,65.23999786376953,65.5,2984300.0 2008-08-22,67.43000030517578,67.75,66.54000091552734,66.55999755859375,3510300.0 2008-08-25,66.44999694824219,67.48999786376953,66.27999877929688,67.44999694824219,3202200.0 2008-08-26,66.5199966430664,66.7300033569336,65.5999984741211,66.41999816894531,2622000.0 2008-08-27,66.70999908447266,67.16999816894531,65.87000274658203,66.3499984741211,2851000.0 2008-08-28,67.80999755859375,67.93000030517578,66.83999633789062,66.86000061035156,3031500.0 2008-08-29,67.05999755859375,67.6500015258789,66.94999694824219,67.13999938964844,2831800.0 2008-09-02,68.26000213623047,69.44000244140625,68.02999877929688,68.1500015258789,5241800.0 2008-09-03,68.33000183105469,68.5,66.5199966430664,67.0,5869300.0 2008-09-04,67.36000061035156,68.9800033569336,67.36000061035156,67.9000015258789,6158900.0 2008-09-05,68.44000244140625,68.62999725341797,66.41000366210938,67.08999633789062,5903500.0 2008-09-08,68.93000030517578,70.9000015258789,68.77999877929688,69.44000244140625,8855500.0 2008-09-09,68.62999725341797,69.77999877929688,68.48999786376953,69.23999786376953,6780000.0 2008-09-10,69.43000030517578,70.26000213623047,68.5999984741211,68.81999969482422,6010400.0 2008-09-11,70.37000274658203,70.41999816894531,68.41999816894531,68.91999816894531,6455300.0 2008-09-12,69.55000305175781,70.13999938964844,68.80999755859375,70.13999938964844,5410800.0 2008-09-15,68.94999694824219,70.0,68.16999816894531,68.66000366210938,6569400.0 2008-09-16,68.87999725341797,69.86000061035156,67.8499984741211,67.9000015258789,10797500.0 2008-09-17,65.37000274658203,68.30000305175781,65.33999633789062,67.94999694824219,11423300.0 2008-09-18,68.2300033569336,70.16000366210938,64.6500015258789,65.75,11588600.0 2008-09-19,66.08999633789062,71.0,66.08999633789062,71.0,103300.0 2008-09-22,64.31999969482422,66.56999969482422,64.25,66.55000305175781,6314600.0 2008-09-23,64.16000366210938,65.4800033569336,64.0199966430664,64.62000274658203,4405100.0 2008-09-24,64.79000091552734,65.2300033569336,63.36000061035156,64.08000183105469,3521300.0 2008-09-25,65.9800033569336,66.66999816894531,64.76000213623047,64.88999938964844,5293400.0 2008-09-26,66.29000091552734,66.31999969482422,64.5199966430664,64.5199966430664,4508100.0 2008-09-29,63.20000076293945,66.5,62.0,65.94999694824219,7243100.0 2008-09-30,64.93000030517578,65.37000274658203,63.0,63.65999984741211,5082700.0 2008-10-01,64.69000244140625,65.0,63.63999938964844,64.0,3860200.0 2008-10-02,61.91999816894531,64.44000244140625,61.33000183105469,64.30999755859375,6284800.0 2008-10-03,62.599998474121094,65.12000274658203,62.290000915527344,63.689998626708984,7767800.0 2008-10-06,60.470001220703125,62.0,57.11000061035156,60.720001220703125,9508900.0 2008-10-07,57.79999923706055,61.41999816894531,57.04999923706055,60.45000076293945,9819200.0 2008-10-08,57.060001373291016,58.79999923706055,53.349998474121094,54.0,13645400.0 2008-10-09,54.400001525878906,58.0099983215332,52.70000076293945,57.40999984741211,7837500.0 2008-10-10,53.900001525878906,55.9900016784668,51.0,53.130001068115234,12410400.0 2008-10-13,59.52000045776367,59.689998626708984,55.75,56.099998474121094,8433700.0 2008-10-14,58.40999984741211,61.52000045776367,57.11000061035156,61.09000015258789,7996300.0 2008-10-15,53.61000061035156,57.900001525878906,53.0,57.22999954223633,7662600.0 2008-10-16,57.790000915527344,58.13999938964844,52.45000076293945,54.029998779296875,10619000.0 2008-10-17,57.97999954223633,59.939998626708984,52.77000045776367,56.7599983215332,8423400.0 2008-10-20,58.08000183105469,59.310001373291016,56.0,59.310001373291016,6356700.0 2008-10-21,55.86000061035156,58.59000015258789,55.56999969482422,57.040000915527344,7081300.0 2008-10-22,53.54999923706055,55.18000030517578,52.09000015258789,54.83000183105469,6863600.0 2008-10-23,52.209999084472656,53.68000030517578,49.68000030517578,53.41999816894531,8923400.0 2008-10-24,50.93000030517578,52.060001373291016,48.65999984741211,48.810001373291016,5103600.0 2008-10-27,51.900001525878906,53.47999954223633,49.59000015258789,50.029998779296875,7446200.0 2008-10-28,57.47999954223633,57.86000061035156,52.290000915527344,53.95000076293945,9123600.0 2008-10-29,56.880001068115234,59.47999954223633,54.84000015258789,57.08000183105469,8166000.0 2008-10-30,56.970001220703125,58.52000045776367,55.88999938964844,57.9900016784668,6783600.0 2008-10-31,57.0099983215332,58.43000030517578,56.040000915527344,57.0,6046800.0 2008-11-03,53.470001220703125,56.83000183105469,52.779998779296875,56.529998779296875,8809200.0 2008-11-04,55.09000015258789,55.9900016784668,53.33000183105469,54.34000015258789,8033800.0 2008-11-05,53.709999084472656,55.540000915527344,53.56999969482422,54.869998931884766,5565000.0 2008-11-06,53.5099983215332,54.88999938964844,52.900001525878906,53.0,9811700.0 2008-11-07,54.06999969482422,54.40999984741211,52.88999938964844,53.869998931884766,4063400.0 2008-11-10,53.0,55.150001525878906,52.290000915527344,54.630001068115234,5286500.0 2008-11-11,52.279998779296875,53.27000045776367,50.880001068115234,52.25,5035500.0 2008-11-12,48.779998779296875,51.16999816894531,48.56999969482422,51.0,7948300.0 2008-11-13,49.970001220703125,49.97999954223633,45.290000915527344,48.63999938964844,11219800.0 2008-11-14,48.060001373291016,50.68000030517578,47.59000015258789,48.97999954223633,7232700.0 2008-11-17,47.310001373291016,48.9900016784668,47.25,47.34000015258789,5252400.0 2008-11-18,46.7599983215332,47.7599983215332,45.08000183105469,47.31999969482422,7754200.0 2008-11-19,45.27000045776367,47.63999938964844,45.130001068115234,46.720001220703125,6165600.0 2008-11-20,44.9900016784668,48.25,44.849998474121094,45.0,9610700.0 2008-11-21,46.709999084472656,46.90999984741211,43.880001068115234,45.220001220703125,10862700.0 2008-11-24,49.45000076293945,49.970001220703125,46.45000076293945,46.869998931884766,8242600.0 2008-11-25,50.66999816894531,51.68000030517578,49.459999084472656,50.16999816894531,7454600.0 2008-11-26,51.45000076293945,51.66999816894531,49.599998474121094,49.650001525878906,4421900.0 2008-11-28,51.470001220703125,51.68000030517578,50.65999984741211,51.349998474121094,1533300.0 2008-12-01,47.90999984741211,50.7599983215332,47.880001068115234,50.72999954223633,5559800.0 2008-12-02,50.099998474121094,50.20000076293945,47.7599983215332,48.5,6138500.0 2008-12-03,51.41999816894531,52.220001220703125,48.72999954223633,49.0,7885400.0 2008-12-04,52.75,53.349998474121094,50.5099983215332,50.970001220703125,9864600.0 2008-12-05,55.58000183105469,55.88999938964844,51.86000061035156,52.16999816894531,8656700.0 2008-12-08,55.189998626708984,56.27000045776367,54.459999084472656,55.38999938964844,7387300.0 2008-12-09,53.099998474121094,55.15999984741211,52.459999084472656,55.060001373291016,7886900.0 2008-12-10,53.689998626708984,53.970001220703125,51.88999938964844,52.86000061035156,7260800.0 2008-12-11,52.060001373291016,53.470001220703125,50.70000076293945,52.25,10660400.0 2008-12-12,53.400001525878906,54.09000015258789,51.36000061035156,51.36000061035156,6796200.0 2008-12-15,52.7400016784668,53.400001525878906,51.540000915527344,53.290000915527344,4868700.0 2008-12-16,53.029998779296875,53.439998626708984,52.31999969482422,53.0,8211700.0 2008-12-17,53.939998626708984,54.459999084472656,52.689998626708984,52.689998626708984,6888800.0 2008-12-18,54.150001525878906,54.7400016784668,53.599998474121094,54.369998931884766,5053200.0 2008-12-19,53.790000915527344,55.0,53.380001068115234,54.59000015258789,6452400.0 2008-12-22,52.720001220703125,54.349998474121094,51.75,54.290000915527344,4977100.0 2008-12-23,51.470001220703125,53.33000183105469,51.25,52.369998931884766,3533700.0 2008-12-24,51.689998626708984,52.060001373291016,51.56999969482422,51.91999816894531,1123400.0 2008-12-26,51.470001220703125,52.0,51.290000915527344,51.4900016784668,1218200.0 2008-12-29,50.83000183105469,51.81999969482422,50.58000183105469,51.349998474121094,2413900.0 2008-12-30,51.130001068115234,51.5,50.400001525878906,50.83000183105469,2355800.0 2008-12-31,52.5,52.83000183105469,51.130001068115234,51.20000076293945,4939600.0 2009-01-02,53.349998474121094,53.5,52.04999923706055,52.439998626708984,3687200.0 2009-01-05,52.290000915527344,53.619998931884766,51.79999923706055,53.18000030517578,5890900.0 2009-01-06,51.45000076293945,52.58000183105469,51.08000183105469,52.52000045776367,6472900.0 2009-01-07,50.119998931884766,51.349998474121094,49.689998626708984,51.0,6870000.0 2009-01-08,50.650001525878906,51.900001525878906,49.380001068115234,49.54999923706055,7287100.0 2009-01-09,49.13999938964844,50.97999954223633,48.90999984741211,50.2400016784668,4577100.0 2009-01-12,49.43000030517578,50.130001068115234,48.91999816894531,49.59000015258789,4812900.0 2009-01-13,48.939998626708984,50.36000061035156,48.54999923706055,49.060001373291016,6310400.0 2009-01-14,47.630001068115234,48.58000183105469,47.439998626708984,48.349998474121094,7906800.0 2009-01-15,48.470001220703125,48.939998626708984,47.25,47.52000045776367,6015900.0 2009-01-16,48.79999923706055,49.310001373291016,47.86000061035156,49.310001373291016,6413000.0 2009-01-20,47.220001220703125,49.209999084472656,47.150001525878906,49.16999816894531,7370300.0 2009-01-21,47.900001525878906,48.040000915527344,46.58000183105469,47.2599983215332,6242200.0 2009-01-22,47.45000076293945,47.880001068115234,46.66999816894531,47.54999923706055,6144900.0 2009-01-23,46.970001220703125,47.5099983215332,46.209999084472656,46.900001525878906,4906200.0 2009-01-26,47.349998474121094,48.029998779296875,46.939998626708984,47.47999954223633,4091900.0 2009-01-27,47.900001525878906,48.08000183105469,47.08000183105469,47.38999938964844,4085300.0 2009-01-28,47.810001373291016,48.52000045776367,47.38999938964844,48.06999969482422,5163300.0 2009-01-29,46.45000076293945,48.0,46.34000015258789,47.9900016784668,4706600.0 2009-01-30,45.029998779296875,46.65999984741211,44.790000915527344,46.54999923706055,6682800.0 2009-02-02,45.29999923706055,45.66999816894531,44.529998779296875,44.779998779296875,4782600.0 2009-02-03,46.119998931884766,46.18000030517578,44.869998931884766,45.470001220703125,5326400.0 2009-02-04,42.97999954223633,43.5,41.83000183105469,42.7400016784668,20971900.0 2009-02-05,43.83000183105469,43.959999084472656,42.40999984741211,42.849998474121094,9886100.0 2009-02-06,45.209999084472656,45.47999954223633,44.0,44.099998474121094,8261300.0 2009-02-09,45.16999816894531,45.40999984741211,44.56999969482422,44.779998779296875,5332500.0 2009-02-10,43.970001220703125,45.599998474121094,43.779998779296875,44.79999923706055,6590400.0 2009-02-11,43.540000915527344,44.459999084472656,43.08000183105469,44.16999816894531,4778800.0 2009-02-12,44.31999969482422,44.38999938964844,42.88999938964844,43.5,6573000.0 2009-02-13,42.7599983215332,44.290000915527344,42.619998931884766,44.279998779296875,4873100.0 2009-02-17,42.119998931884766,42.7400016784668,41.900001525878906,42.150001525878906,6194100.0 2009-02-18,42.380001068115234,42.630001068115234,41.720001220703125,42.20000076293945,6191500.0 2009-02-19,42.619998931884766,43.470001220703125,42.59000015258789,42.7400016784668,5451200.0 2009-02-20,42.7599983215332,43.290000915527344,42.099998474121094,42.529998779296875,6996200.0 2009-02-23,41.16999816894531,43.22999954223633,41.040000915527344,42.79999923706055,6430200.0 2009-02-24,42.54999923706055,42.779998779296875,41.04999923706055,41.119998931884766,6083600.0 2009-02-25,42.0,42.790000915527344,41.31999969482422,42.220001220703125,6932700.0 2009-02-26,41.54999923706055,42.439998626708984,41.54999923706055,42.349998474121094,4907600.0 2009-02-27,42.34000015258789,43.029998779296875,41.25,41.290000915527344,7385700.0 2009-03-02,40.84000015258789,42.86000061035156,40.720001220703125,41.709999084472656,7625200.0 2009-03-03,40.689998626708984,41.86000061035156,40.25,41.310001373291016,8133400.0 2009-03-04,40.810001373291016,41.900001525878906,40.150001525878906,41.11000061035156,14476000.0 2009-03-05,39.560001373291016,40.95000076293945,39.2599983215332,40.540000915527344,8932600.0 2009-03-06,38.97999954223633,39.7400016784668,38.16999816894531,39.58000183105469,7087200.0 2009-03-09,38.439998626708984,39.470001220703125,38.18000030517578,38.439998626708984,6474500.0 2009-03-10,40.13999938964844,40.189998626708984,38.650001525878906,39.029998779296875,8581000.0 2009-03-11,39.560001373291016,40.43000030517578,39.34000015258789,40.119998931884766,6356500.0 2009-03-12,40.86000061035156,40.9900016784668,39.33000183105469,39.959999084472656,6020300.0 2009-03-13,42.20000076293945,42.400001525878906,40.5,40.9900016784668,6387500.0 2009-03-16,42.119998931884766,43.02000045776367,42.0,42.130001068115234,4879100.0 2009-03-17,43.97999954223633,44.02000045776367,42.810001373291016,43.09000015258789,6168300.0 2009-03-18,44.459999084472656,45.040000915527344,43.08000183105469,43.900001525878906,7082400.0 2009-03-19,45.119998931884766,45.27000045776367,44.25,44.599998474121094,6798600.0 2009-03-20,44.83000183105469,45.63999938964844,44.0,45.56999969482422,7206600.0 2009-03-23,47.540000915527344,47.540000915527344,45.25,45.47999954223633,6274500.0 2009-03-24,46.36000061035156,48.0,46.2599983215332,47.41999816894531,5045800.0 2009-03-25,46.810001373291016,47.7599983215332,45.56999969482422,46.5099983215332,6118800.0 2009-03-26,48.459999084472656,49.349998474121094,47.060001373291016,47.369998931884766,6826500.0 2009-03-27,47.400001525878906,48.150001525878906,47.060001373291016,47.68000030517578,4866300.0 2009-03-30,46.25,46.900001525878906,45.650001525878906,46.560001373291016,4478700.0 2009-03-31,46.31999969482422,46.869998931884766,45.189998626708984,46.47999954223633,5363500.0 2009-04-01,46.349998474121094,46.5,45.02000045776367,45.66999816894531,4637300.0 2009-04-02,48.06999969482422,48.599998474121094,46.5,46.81999969482422,5122400.0 2009-04-03,48.90999984741211,48.970001220703125,47.849998474121094,47.86000061035156,4225700.0 2009-04-06,47.7400016784668,48.86000061035156,47.279998779296875,48.15999984741211,4338300.0 2009-04-07,46.38999938964844,47.209999084472656,46.310001373291016,47.029998779296875,4584100.0 2009-04-08,47.70000076293945,48.38999938964844,46.630001068115234,46.65999984741211,5340700.0 2009-04-09,46.900001525878906,47.41999816894531,45.540000915527344,45.849998474121094,10597600.0 2009-04-13,46.40999984741211,47.22999954223633,46.220001220703125,46.91999816894531,4185900.0 2009-04-14,45.349998474121094,46.25,45.18000030517578,46.11000061035156,4674900.0 2009-04-15,45.65999984741211,45.79999923706055,45.04999923706055,45.369998931884766,3676800.0 2009-04-16,46.22999954223633,46.75,45.7400016784668,45.77000045776367,4668100.0 2009-04-17,45.77000045776367,46.5,45.61000061035156,46.099998474121094,4742400.0 2009-04-20,44.34000015258789,45.59000015258789,44.099998474121094,45.349998474121094,5403500.0 2009-04-21,46.459999084472656,46.58000183105469,44.029998779296875,44.47999954223633,6380200.0 2009-04-22,47.06999969482422,47.77000045776367,45.61000061035156,45.91999816894531,6135200.0 2009-04-23,46.83000183105469,48.130001068115234,46.27000045776367,46.599998474121094,5548400.0 2009-04-24,48.16999816894531,48.630001068115234,46.5,47.189998626708984,6728100.0 2009-04-27,47.63999938964844,48.33000183105469,47.02000045776367,47.93000030517578,4138400.0 2009-04-28,47.06999969482422,48.13999938964844,46.68000030517578,47.099998474121094,4413100.0 2009-04-29,47.66999816894531,48.439998626708984,47.29999923706055,47.88999938964844,5846000.0 2009-04-30,48.599998474121094,48.970001220703125,47.029998779296875,47.91999816894531,7551400.0 2009-05-01,47.689998626708984,48.439998626708984,47.349998474121094,48.38999938964844,4440200.0 2009-05-04,47.709999084472656,47.959999084472656,47.29999923706055,47.79999923706055,4743000.0 2009-05-05,47.650001525878906,48.27000045776367,47.130001068115234,48.13999938964844,3848700.0 2009-05-06,46.869998931884766,48.20000076293945,46.59000015258789,47.81999969482422,5077900.0 2009-05-07,45.93000030517578,47.93000030517578,45.65999984741211,47.65999984741211,8110300.0 2009-05-08,46.599998474121094,46.810001373291016,45.52000045776367,46.5,6487200.0 2009-05-11,46.02000045776367,46.7599983215332,45.25,45.70000076293945,5167400.0 2009-05-12,46.90999984741211,47.25,45.77000045776367,46.56999969482422,5375200.0 2009-05-13,45.650001525878906,46.54999923706055,45.29999923706055,46.25,5929500.0 2009-05-14,44.79999923706055,46.099998474121094,44.61000061035156,45.79999923706055,6582900.0 2009-05-15,44.75,45.58000183105469,44.70000076293945,44.779998779296875,5187400.0 2009-05-18,46.09000015258789,46.16999816894531,45.060001373291016,45.209999084472656,4243000.0 2009-05-19,47.209999084472656,47.7400016784668,45.720001220703125,46.22999954223633,6007600.0 2009-05-20,48.779998779296875,49.61000061035156,48.2599983215332,48.5,9621600.0 2009-05-21,48.310001373291016,49.279998779296875,47.86000061035156,48.41999816894531,4702500.0 2009-05-22,48.29999923706055,48.83000183105469,48.06999969482422,48.29999923706055,4038600.0 2009-05-26,49.13999938964844,49.91999816894531,47.599998474121094,47.75,7600100.0 2009-05-27,48.83000183105469,49.70000076293945,48.20000076293945,48.849998474121094,6273600.0 2009-05-28,47.970001220703125,48.790000915527344,46.540000915527344,47.939998626708984,10927600.0 2009-05-29,48.52000045776367,48.52000045776367,47.209999084472656,48.20000076293945,4713300.0 2009-06-01,49.70000076293945,49.97999954223633,48.75,49.20000076293945,4680700.0 2009-06-02,49.45000076293945,50.13999938964844,49.29999923706055,49.52000045776367,3820700.0 2009-06-03,48.470001220703125,49.25,48.0,49.220001220703125,9321500.0 2009-06-04,47.869998931884766,48.0,46.25,47.130001068115234,8815500.0 2009-06-05,47.63999938964844,48.59000015258789,47.18000030517578,48.400001525878906,5473000.0 2009-06-08,47.529998779296875,47.84000015258789,46.959999084472656,47.400001525878906,3293000.0 2009-06-09,47.130001068115234,47.959999084472656,46.88999938964844,47.560001373291016,4992200.0 2009-06-10,46.59000015258789,47.45000076293945,46.380001068115234,47.220001220703125,5181800.0 2009-06-11,46.27000045776367,47.04999923706055,46.220001220703125,46.709999084472656,6474800.0 2009-06-12,47.029998779296875,47.099998474121094,45.959999084472656,46.349998474121094,4735700.0 2009-06-15,46.33000183105469,46.83000183105469,45.9900016784668,46.75,4338700.0 2009-06-16,45.95000076293945,46.540000915527344,45.79999923706055,46.36000061035156,4675300.0 2009-06-17,46.59000015258789,47.20000076293945,45.880001068115234,46.060001373291016,5875000.0 2009-06-18,46.2400016784668,46.86000061035156,45.900001525878906,46.689998626708984,4628500.0 2009-06-19,46.11000061035156,46.70000076293945,45.90999984741211,46.70000076293945,5120600.0 2009-06-22,45.349998474121094,46.220001220703125,45.25,45.810001373291016,5446700.0 2009-06-23,45.06999969482422,46.04999923706055,44.97999954223633,46.02000045776367,4396600.0 2009-06-24,45.040000915527344,45.33000183105469,44.779998779296875,45.209999084472656,4248300.0 2009-06-25,46.279998779296875,46.34000015258789,44.81999969482422,44.81999969482422,5439800.0 2009-06-26,46.40999984741211,46.599998474121094,45.83000183105469,46.029998779296875,3675800.0 2009-06-29,46.20000076293945,46.79999923706055,46.0099983215332,46.72999954223633,3545400.0 2009-06-30,45.779998779296875,46.290000915527344,45.63999938964844,46.09000015258789,5136000.0 2009-07-01,45.790000915527344,46.380001068115234,45.709999084472656,45.810001373291016,3044100.0 2009-07-02,44.63999938964844,45.63999938964844,44.59000015258789,45.63999938964844,4920300.0 2009-07-06,45.70000076293945,45.790000915527344,44.5,44.56999969482422,4745700.0 2009-07-07,44.540000915527344,45.439998626708984,44.47999954223633,45.209999084472656,4268100.0 2009-07-08,46.02000045776367,46.11000061035156,44.630001068115234,44.83000183105469,7496100.0 2009-07-09,45.5,46.5,45.25,46.400001525878906,5697600.0 2009-07-10,44.970001220703125,45.5099983215332,44.650001525878906,45.29999923706055,3791400.0 2009-07-13,44.970001220703125,45.119998931884766,44.5,44.91999816894531,4686400.0 2009-07-14,45.029998779296875,45.16999816894531,44.369998931884766,44.810001373291016,3880600.0 2009-07-15,46.900001525878906,47.0,45.060001373291016,45.400001525878906,7246300.0 2009-07-16,47.4900016784668,47.59000015258789,46.52000045776367,46.72999954223633,3903700.0 2009-07-17,47.47999954223633,47.4900016784668,46.970001220703125,47.369998931884766,3293600.0 2009-07-20,48.470001220703125,48.5,47.029998779296875,47.5,4881200.0 2009-07-21,48.380001068115234,48.59000015258789,47.61000061035156,48.290000915527344,3911900.0 2009-07-22,48.81999969482422,49.09000015258789,48.0,48.18000030517578,3799300.0 2009-07-23,48.599998474121094,49.22999954223633,47.77000045776367,48.5,6234200.0 2009-07-24,49.130001068115234,49.2400016784668,48.11000061035156,48.119998931884766,4589700.0 2009-07-27,48.68000030517578,49.130001068115234,48.029998779296875,48.9900016784668,2905100.0 2009-07-28,48.84000015258789,48.91999816894531,48.099998474121094,48.439998626708984,3268900.0 2009-07-29,48.77000045776367,49.40999984741211,48.40999984741211,48.529998779296875,3579600.0 2009-07-30,49.25,49.72999954223633,48.880001068115234,49.2599983215332,3295600.0 2009-07-31,49.5,49.93000030517578,49.0,49.0099983215332,3384000.0 2009-08-03,50.0,50.040000915527344,49.5099983215332,49.75,3582800.0 2009-08-04,49.47999954223633,50.0,49.150001525878906,49.599998474121094,3805600.0 2009-08-05,49.060001373291016,49.75,48.689998626708984,49.72999954223633,3524400.0 2009-08-06,48.75,49.36000061035156,48.25,48.560001373291016,4750200.0 2009-08-07,50.099998474121094,50.2400016784668,48.90999984741211,49.45000076293945,4221300.0 2009-08-10,49.400001525878906,49.959999084472656,49.0,49.84000015258789,3165000.0 2009-08-11,48.91999816894531,49.38999938964844,48.79999923706055,49.029998779296875,2613100.0 2009-08-12,49.150001525878906,49.4900016784668,48.90999984741211,48.939998626708984,2881100.0 2009-08-13,48.880001068115234,49.20000076293945,48.209999084472656,49.15999984741211,3694600.0 2009-08-14,48.630001068115234,49.029998779296875,48.189998626708984,48.790000915527344,3318300.0 2009-08-17,47.470001220703125,48.38999938964844,47.38999938964844,48.099998474121094,4494500.0 2009-08-18,47.400001525878906,47.900001525878906,47.099998474121094,47.540000915527344,3410200.0 2009-08-19,47.939998626708984,48.06999969482422,47.15999984741211,47.209999084472656,3459200.0 2009-08-20,47.90999984741211,48.09000015258789,47.5,48.09000015258789,2335800.0 2009-08-21,48.560001373291016,48.81999969482422,47.88999938964844,48.22999954223633,3974800.0 2009-08-24,48.119998931884766,48.779998779296875,48.0099983215332,48.779998779296875,2839600.0 2009-08-25,49.619998931884766,50.08000183105469,48.459999084472656,48.779998779296875,6258400.0 2009-08-26,50.22999954223633,50.36000061035156,49.540000915527344,49.869998931884766,5574900.0 2009-08-27,51.310001373291016,51.650001525878906,49.869998931884766,49.90999984741211,5890400.0 2009-08-28,51.77000045776367,52.0,51.349998474121094,51.5,4994000.0 2009-08-31,50.97999954223633,51.70000076293945,50.86000061035156,51.349998474121094,3788800.0 2009-09-01,50.650001525878906,51.369998931884766,50.18000030517578,51.34000015258789,5505400.0 2009-09-02,50.650001525878906,50.81999969482422,49.95000076293945,50.400001525878906,4268100.0 2009-09-03,54.9900016784668,55.22999954223633,54.16999816894531,54.220001220703125,12230400.0 2009-09-04,55.470001220703125,55.529998779296875,54.540000915527344,54.68000030517578,4593400.0 2009-09-08,56.72999954223633,57.0,56.150001525878906,56.86000061035156,5526200.0 2009-09-09,57.060001373291016,57.08000183105469,56.290000915527344,56.4900016784668,3931100.0 2009-09-10,56.90999984741211,57.040000915527344,56.65999984741211,57.040000915527344,3886900.0 2009-09-11,56.810001373291016,56.9900016784668,56.52000045776367,56.86000061035156,3031500.0 2009-09-14,56.9900016784668,57.02000045776367,56.15999984741211,56.220001220703125,3083000.0 2009-09-15,56.81999969482422,57.0,56.41999816894531,56.779998779296875,3330000.0 2009-09-16,57.70000076293945,57.77000045776367,56.689998626708984,56.81999969482422,3920300.0 2009-09-17,57.959999084472656,58.22999954223633,57.31999969482422,57.86000061035156,3979200.0 2009-09-18,57.54999923706055,58.20000076293945,57.459999084472656,58.20000076293945,4561700.0 2009-09-21,58.58000183105469,58.72999954223633,57.380001068115234,57.61000061035156,4847800.0 2009-09-22,58.400001525878906,58.86000061035156,58.34000015258789,58.720001220703125,2833800.0 2009-09-23,57.97999954223633,58.79999923706055,57.86000061035156,57.86000061035156,2952200.0 2009-09-24,57.43000030517578,58.2400016784668,57.06999969482422,58.029998779296875,3389400.0 2009-09-25,56.279998779296875,57.720001220703125,56.0,57.720001220703125,6137100.0 2009-09-28,56.560001373291016,56.65999984741211,56.310001373291016,56.5,4786200.0 2009-09-29,56.4900016784668,56.93000030517578,56.25,56.560001373291016,4939600.0 2009-09-30,56.380001068115234,57.439998626708984,55.97999954223633,57.119998931884766,12235900.0 2009-10-01,55.689998626708984,56.689998626708984,55.400001525878906,56.150001525878906,5097900.0 2009-10-02,56.470001220703125,56.68000030517578,55.72999954223633,55.91999816894531,5760800.0 2009-10-05,56.880001068115234,57.25,56.29999923706055,56.59000015258789,4480100.0 2009-10-06,57.93000030517578,58.369998931884766,57.02000045776367,57.02000045776367,5865700.0 2009-10-07,59.0,60.29999923706055,58.86000061035156,59.7599983215332,11117300.0 2009-10-08,58.630001068115234,59.380001068115234,58.38999938964844,59.279998779296875,5025900.0 2009-10-09,58.63999938964844,58.689998626708984,57.720001220703125,58.20000076293945,5751900.0 2009-10-12,58.029998779296875,58.83000183105469,57.7599983215332,58.380001068115234,2915700.0 2009-10-13,58.47999954223633,58.869998931884766,57.75,57.900001525878906,4733900.0 2009-10-14,58.77000045776367,59.0,58.439998626708984,59.0,3461400.0 2009-10-15,58.970001220703125,59.040000915527344,58.38999938964844,58.38999938964844,2879900.0 2009-10-16,58.47999954223633,58.900001525878906,58.119998931884766,58.849998474121094,3230700.0 2009-10-19,59.22999954223633,59.349998474121094,58.36000061035156,58.81999969482422,3502500.0 2009-10-20,59.09000015258789,59.27000045776367,58.41999816894531,59.2599983215332,3384300.0 2009-10-21,57.709999084472656,59.25,57.709999084472656,58.7599983215332,4153300.0 2009-10-22,58.27000045776367,58.4900016784668,57.56999969482422,57.7599983215332,2917600.0 2009-10-23,57.810001373291016,58.43000030517578,57.560001373291016,58.08000183105469,2152500.0 2009-10-26,57.650001525878906,58.36000061035156,57.52000045776367,57.689998626708984,2766600.0 2009-10-27,57.150001525878906,57.81999969482422,56.77000045776367,57.61000061035156,2876800.0 2009-10-28,56.720001220703125,57.5,56.720001220703125,57.04999923706055,3027100.0 2009-10-29,57.91999816894531,57.939998626708984,56.7599983215332,57.310001373291016,3940900.0 2009-10-30,56.849998474121094,57.95000076293945,56.810001373291016,57.72999954223633,3902700.0 2009-11-02,57.75,57.880001068115234,56.7599983215332,56.849998474121094,3884000.0 2009-11-03,57.650001525878906,58.369998931884766,57.310001373291016,57.54999923706055,4122300.0 2009-11-04,58.810001373291016,59.27000045776367,57.68000030517578,57.68000030517578,4756800.0 2009-11-05,59.40999984741211,59.4900016784668,57.97999954223633,58.11000061035156,4668700.0 2009-11-06,59.40999984741211,59.65999984741211,58.79999923706055,59.150001525878906,2749300.0 2009-11-09,60.439998626708984,60.459999084472656,58.959999084472656,58.959999084472656,3698200.0 2009-11-10,60.040000915527344,60.400001525878906,59.52000045776367,59.91999816894531,3078600.0 2009-11-11,60.400001525878906,60.689998626708984,59.779998779296875,60.459999084472656,3156500.0 2009-11-12,60.119998931884766,60.650001525878906,60.0,60.15999984741211,3690500.0 2009-11-13,60.470001220703125,60.630001068115234,59.959999084472656,60.349998474121094,2466200.0 2009-11-16,61.119998931884766,61.25,60.5,60.790000915527344,3266400.0 2009-11-17,60.619998931884766,61.22999954223633,60.220001220703125,61.060001373291016,3307500.0 2009-11-18,60.77000045776367,60.83000183105469,59.66999816894531,60.380001068115234,3116900.0 2009-11-19,60.47999954223633,60.59000015258789,59.779998779296875,60.36000061035156,2240800.0 2009-11-20,60.060001373291016,60.84000015258789,59.79999923706055,60.2599983215332,2696400.0 2009-11-23,60.56999969482422,60.86000061035156,59.93000030517578,60.099998474121094,2750600.0 2009-11-24,60.5099983215332,60.83000183105469,60.33000183105469,60.810001373291016,2578000.0 2009-11-25,60.88999938964844,60.9900016784668,60.400001525878906,60.400001525878906,2469800.0 2009-11-27,60.029998779296875,60.5099983215332,59.20000076293945,59.5,1483300.0 2009-11-30,59.90999984741211,60.290000915527344,59.40999984741211,60.150001525878906,3399200.0 2009-12-01,60.72999954223633,60.790000915527344,60.099998474121094,60.130001068115234,4418600.0 2009-12-02,60.869998931884766,61.150001525878906,60.290000915527344,60.650001525878906,4316200.0 2009-12-03,59.02000045776367,59.56999969482422,58.900001525878906,59.400001525878906,8326000.0 2009-12-04,59.189998626708984,59.9900016784668,58.66999816894531,59.400001525878906,4936000.0 2009-12-07,59.349998474121094,59.7400016784668,59.04999923706055,59.130001068115234,2422400.0 2009-12-08,58.75,58.959999084472656,58.0,58.849998474121094,3853300.0 2009-12-09,58.65999984741211,59.0,58.099998474121094,58.709999084472656,3745600.0 2009-12-10,58.7599983215332,59.36000061035156,58.22999954223633,59.150001525878906,5576500.0 2009-12-11,59.31999969482422,59.4900016784668,58.970001220703125,59.040000915527344,3197100.0 2009-12-14,59.470001220703125,59.720001220703125,59.16999816894531,59.56999969482422,2174900.0 2009-12-15,58.97999954223633,59.470001220703125,58.86000061035156,59.41999816894531,2794900.0 2009-12-16,58.77000045776367,59.5,58.720001220703125,59.150001525878906,2859300.0 2009-12-17,57.79999923706055,58.58000183105469,57.79999923706055,58.529998779296875,2876800.0 2009-12-18,58.43000030517578,58.459999084472656,57.52000045776367,58.029998779296875,4540800.0 2009-12-21,59.27000045776367,59.54999923706055,58.63999938964844,58.779998779296875,2114000.0 2009-12-22,59.56999969482422,59.79999923706055,59.029998779296875,59.029998779296875,3026200.0 2009-12-23,60.06999969482422,60.310001373291016,59.599998474121094,59.599998474121094,2945700.0 2009-12-24,60.400001525878906,60.599998474121094,60.09000015258789,60.290000915527344,1681400.0 2009-12-28,60.560001373291016,60.75,60.33000183105469,60.400001525878906,1748300.0 2009-12-29,60.2599983215332,60.689998626708984,60.20000076293945,60.4900016784668,1794500.0 2009-12-30,60.04999923706055,60.4900016784668,59.869998931884766,60.130001068115234,1678500.0 2009-12-31,59.16999816894531,60.29999923706055,59.11000061035156,60.2400016784668,1862900.0 2010-01-04,59.40999984741211,60.06999969482422,59.130001068115234,59.130001068115234,3280200.0 2010-01-05,59.22999954223633,59.41999816894531,58.84000015258789,59.2599983215332,2775800.0 2010-01-06,60.0,60.04999923706055,59.0,59.06999969482422,3722900.0 2010-01-07,59.709999084472656,60.439998626708984,59.2599983215332,60.08000183105469,4527600.0 2010-01-08,59.279998779296875,59.61000061035156,59.099998474121094,59.470001220703125,2348300.0 2010-01-11,59.349998474121094,59.41999816894531,59.0,59.209999084472656,1830400.0 2010-01-12,59.029998779296875,59.38999938964844,58.720001220703125,59.22999954223633,2113300.0 2010-01-13,59.400001525878906,59.59000015258789,58.939998626708984,59.11000061035156,2051500.0 2010-01-14,58.720001220703125,59.25,58.709999084472656,59.119998931884766,2145700.0 2010-01-15,58.790000915527344,58.9900016784668,58.43000030517578,58.9900016784668,3081700.0 2010-01-19,58.95000076293945,59.279998779296875,58.790000915527344,59.16999816894531,2558200.0 2010-01-20,58.27000045776367,58.68000030517578,57.619998931884766,58.47999954223633,4484600.0 2010-01-21,57.52000045776367,58.599998474121094,57.349998474121094,58.130001068115234,3456800.0 2010-01-22,57.06999969482422,57.959999084472656,57.040000915527344,57.400001525878906,4220600.0 2010-01-25,57.54999923706055,57.81999969482422,56.75,57.349998474121094,2690600.0 2010-01-26,57.93000030517578,58.47999954223633,57.13999938964844,57.20000076293945,3530500.0 2010-01-27,57.529998779296875,58.040000915527344,57.279998779296875,57.709999084472656,3776200.0 2010-01-28,57.349998474121094,57.81999969482422,57.060001373291016,57.59000015258789,3197000.0 2010-01-29,57.43000030517578,58.540000915527344,57.400001525878906,57.59000015258789,5413900.0 2010-02-01,57.90999984741211,57.91999816894531,57.36000061035156,57.79999923706055,4295300.0 2010-02-02,58.77000045776367,58.880001068115234,57.599998474121094,58.0,5231500.0 2010-02-03,58.41999816894531,58.95000076293945,58.380001068115234,58.59000015258789,5269100.0 2010-02-04,58.52000045776367,58.939998626708984,58.099998474121094,58.16999816894531,5962700.0 2010-02-05,58.58000183105469,58.900001525878906,58.06999969482422,58.59000015258789,4793600.0 2010-02-08,58.13999938964844,58.779998779296875,58.130001068115234,58.27000045776367,3319800.0 2010-02-09,58.7599983215332,59.0,58.20000076293945,58.79999923706055,3486900.0 2010-02-10,59.150001525878906,59.31999969482422,58.380001068115234,58.65999984741211,4520500.0 2010-02-11,59.66999816894531,59.779998779296875,58.66999816894531,58.86000061035156,4030800.0 2010-02-12,59.279998779296875,59.41999816894531,58.95000076293945,59.189998626708984,4337600.0 2010-02-16,60.66999816894531,60.849998474121094,59.29999923706055,59.619998931884766,4052300.0 2010-02-17,61.04999923706055,61.29999923706055,60.7400016784668,60.790000915527344,2663100.0 2010-02-18,60.959999084472656,61.130001068115234,60.58000183105469,60.93000030517578,2275200.0 2010-02-19,61.13999938964844,61.36000061035156,60.65999984741211,60.72999954223633,2510100.0 2010-02-22,60.790000915527344,61.45000076293945,60.689998626708984,61.400001525878906,3004300.0 2010-02-23,60.5099983215332,60.91999816894531,60.40999984741211,60.63999938964844,3081200.0 2010-02-24,60.86000061035156,61.220001220703125,60.61000061035156,60.79999923706055,2908200.0 2010-02-25,61.400001525878906,61.52000045776367,60.209999084472656,60.290000915527344,3534000.0 2010-02-26,60.970001220703125,61.470001220703125,60.779998779296875,61.36000061035156,3681600.0 2010-03-01,61.650001525878906,62.11000061035156,60.68000030517578,61.0,4031100.0 2010-03-02,61.380001068115234,62.119998931884766,61.20000076293945,62.119998931884766,4126100.0 2010-03-03,60.68000030517578,61.58000183105469,59.63999938964844,59.75,10153500.0 2010-03-04,60.79999923706055,61.15999984741211,60.47999954223633,60.75,3286100.0 2010-03-05,60.68000030517578,60.970001220703125,60.5,60.849998474121094,3514800.0 2010-03-08,60.66999816894531,61.0,60.52000045776367,60.540000915527344,3020400.0 2010-03-09,60.130001068115234,60.56999969482422,60.040000915527344,60.380001068115234,3187000.0 2010-03-10,59.84000015258789,60.40999984741211,59.7599983215332,60.209999084472656,3248400.0 2010-03-11,59.900001525878906,60.060001373291016,59.77000045776367,59.779998779296875,3957200.0 2010-03-12,60.16999816894531,60.47999954223633,59.810001373291016,59.880001068115234,3938700.0 2010-03-15,60.54999923706055,60.619998931884766,60.04999923706055,60.06999969482422,2584700.0 2010-03-16,60.90999984741211,60.959999084472656,60.59000015258789,60.709999084472656,2480600.0 2010-03-17,61.33000183105469,61.459999084472656,60.900001525878906,60.959999084472656,3115300.0 2010-03-18,61.27000045776367,61.43000030517578,60.91999816894531,61.0,3156200.0 2010-03-19,60.720001220703125,61.5,60.4900016784668,61.380001068115234,4687500.0 2010-03-22,60.880001068115234,61.09000015258789,60.43000030517578,60.540000915527344,2369000.0 2010-03-23,60.7599983215332,60.88999938964844,60.36000061035156,60.7599983215332,2937800.0 2010-03-24,60.06999969482422,60.7400016784668,60.02000045776367,60.540000915527344,2910000.0 2010-03-25,60.04999923706055,60.41999816894531,60.0099983215332,60.41999816894531,2591500.0 2010-03-26,60.130001068115234,60.41999816894531,59.90999984741211,60.25,2302000.0 2010-03-29,60.13999938964844,60.43000030517578,59.959999084472656,60.13999938964844,2375500.0 2010-03-30,60.16999816894531,60.5,60.040000915527344,60.27000045776367,2121500.0 2010-03-31,59.709999084472656,60.11000061035156,59.68000030517578,60.060001373291016,2548200.0 2010-04-01,60.13999938964844,60.29999923706055,59.709999084472656,59.72999954223633,2638300.0 2010-04-05,60.81999969482422,60.869998931884766,60.0,60.33000183105469,2146100.0 2010-04-06,61.7400016784668,61.849998474121094,60.75,61.04999923706055,3589100.0 2010-04-07,61.720001220703125,61.959999084472656,61.5,61.650001525878906,3897200.0 2010-04-08,60.97999954223633,61.619998931884766,60.81999969482422,61.599998474121094,4471500.0 2010-04-09,61.209999084472656,61.40999984741211,60.91999816894531,61.040000915527344,2804500.0 2010-04-12,60.349998474121094,61.209999084472656,60.2599983215332,60.88999938964844,4550700.0 2010-04-13,59.88999938964844,60.54999923706055,59.7599983215332,60.220001220703125,4191400.0 2010-04-14,59.619998931884766,59.869998931884766,58.939998626708984,59.790000915527344,6763100.0 2010-04-15,59.029998779296875,59.439998626708984,58.900001525878906,59.40999984741211,5754400.0 2010-04-16,59.189998626708984,59.52000045776367,58.93000030517578,58.959999084472656,5443700.0 2010-04-19,59.470001220703125,59.529998779296875,58.61000061035156,59.290000915527344,4040700.0 2010-04-20,59.4900016784668,59.91999816894531,59.33000183105469,59.70000076293945,3703300.0 2010-04-21,59.5099983215332,59.560001373291016,59.040000915527344,59.400001525878906,3033200.0 2010-04-22,60.220001220703125,60.40999984741211,59.119998931884766,59.22999954223633,3929700.0 2010-04-23,60.20000076293945,60.47999954223633,60.0,60.06999969482422,4017400.0 2010-04-26,60.06999969482422,60.29999923706055,60.0099983215332,60.20000076293945,2874600.0 2010-04-27,59.16999816894531,60.25,59.11000061035156,60.25,3948900.0 2010-04-28,58.849998474121094,59.4900016784668,58.7400016784668,59.29999923706055,3462400.0 2010-04-29,59.349998474121094,59.45000076293945,58.91999816894531,59.0099983215332,2883800.0 2010-04-30,59.08000183105469,59.68000030517578,59.02000045776367,59.130001068115234,4960700.0 2010-05-03,59.310001373291016,59.5,58.900001525878906,59.029998779296875,4051400.0 2010-05-04,59.880001068115234,60.369998931884766,58.310001373291016,58.83000183105469,6046200.0 2010-05-05,60.36000061035156,60.83000183105469,59.720001220703125,59.75,6438700.0 2010-05-06,58.029998779296875,59.11000061035156,55.0,58.95000076293945,11175500.0 2010-05-07,57.310001373291016,58.70000076293945,56.83000183105469,57.86000061035156,9286700.0 2010-05-10,57.52000045776367,58.9900016784668,57.099998474121094,58.619998931884766,8378900.0 2010-05-11,57.939998626708984,58.29999923706055,57.33000183105469,57.400001525878906,5442100.0 2010-05-12,57.880001068115234,58.189998626708984,57.65999984741211,58.060001373291016,4151100.0 2010-05-13,57.66999816894531,58.4900016784668,57.599998474121094,57.810001373291016,5007700.0 2010-05-14,57.7400016784668,58.119998931884766,57.209999084472656,57.27000045776367,4890500.0 2010-05-17,58.349998474121094,58.439998626708984,57.529998779296875,57.81999969482422,4129100.0 2010-05-18,57.779998779296875,58.9900016784668,57.68000030517578,58.63999938964844,4308800.0 2010-05-19,57.77000045776367,58.47999954223633,57.4900016784668,57.4900016784668,4350200.0 2010-05-20,56.59000015258789,57.52000045776367,56.54999923706055,57.0,6755600.0 2010-05-21,57.439998626708984,57.72999954223633,55.790000915527344,55.93000030517578,5966100.0 2010-05-24,56.7599983215332,57.40999984741211,56.68000030517578,57.18000030517578,3376800.0 2010-05-25,56.5,56.5,55.38999938964844,55.959999084472656,6120300.0 2010-05-26,55.97999954223633,56.70000076293945,55.709999084472656,56.599998474121094,6146600.0 2010-05-27,58.7400016784668,59.2599983215332,57.040000915527344,57.34000015258789,8764500.0 2010-05-28,58.25,58.91999816894531,58.02000045776367,58.790000915527344,3501100.0 2010-06-01,57.97999954223633,58.849998474121094,57.72999954223633,58.18000030517578,3200400.0 2010-06-02,58.95000076293945,58.97999954223633,57.95000076293945,58.34000015258789,3898900.0 2010-06-03,57.93000030517578,59.15999984741211,57.29999923706055,58.22999954223633,7219000.0 2010-06-04,56.16999816894531,57.45000076293945,56.0099983215332,57.45000076293945,5499000.0 2010-06-07,55.849998474121094,56.619998931884766,55.7599983215332,56.0099983215332,3414800.0 2010-06-08,56.65999984741211,56.720001220703125,55.54999923706055,55.689998626708984,3726500.0 2010-06-09,57.400001525878906,57.75,56.58000183105469,56.68000030517578,4926900.0 2010-06-10,57.650001525878906,58.060001373291016,57.29999923706055,57.81999969482422,3270300.0 2010-06-11,57.52000045776367,57.650001525878906,57.0,57.18000030517578,3093000.0 2010-06-14,57.52000045776367,57.900001525878906,57.29999923706055,57.63999938964844,2510800.0 2010-06-15,59.15999984741211,59.18000030517578,57.91999816894531,57.93000030517578,5099900.0 2010-06-16,58.34000015258789,58.88999938964844,58.119998931884766,58.470001220703125,2876900.0 2010-06-17,58.58000183105469,58.720001220703125,57.9900016784668,58.59000015258789,2829000.0 2010-06-18,58.209999084472656,58.72999954223633,58.04999923706055,58.5,3657100.0 2010-06-21,57.779998779296875,58.70000076293945,57.54999923706055,58.5,2795600.0 2010-06-22,57.61000061035156,58.310001373291016,57.540000915527344,57.9900016784668,2716300.0 2010-06-23,57.439998626708984,57.68000030517578,57.02000045776367,57.59000015258789,2541200.0 2010-06-24,56.220001220703125,57.45000076293945,56.0,57.16999816894531,3772600.0 2010-06-25,56.439998626708984,56.86000061035156,55.869998931884766,56.16999816894531,4488900.0 2010-06-28,56.650001525878906,57.20000076293945,56.220001220703125,56.59000015258789,3043600.0 2010-06-29,55.630001068115234,56.369998931884766,55.38999938964844,56.18000030517578,4298400.0 2010-06-30,54.83000183105469,55.66999816894531,54.689998626708984,55.52000045776367,4609600.0 2010-07-01,54.900001525878906,55.15999984741211,54.220001220703125,54.72999954223633,5376600.0 2010-07-02,54.22999954223633,55.18000030517578,53.7599983215332,55.18000030517578,3385200.0 2010-07-06,54.0,54.709999084472656,53.5099983215332,54.689998626708984,3364700.0 2010-07-07,54.290000915527344,54.33000183105469,53.40999984741211,53.7599983215332,4813000.0 2010-07-08,55.709999084472656,55.790000915527344,54.52000045776367,54.779998779296875,7592700.0 2010-07-09,56.189998626708984,56.290000915527344,55.599998474121094,56.290000915527344,3895600.0 2010-07-12,55.93000030517578,56.43000030517578,55.72999954223633,56.04999923706055,2644600.0 2010-07-13,56.5099983215332,56.75,56.150001525878906,56.150001525878906,3207300.0 2010-07-14,56.349998474121094,56.400001525878906,55.869998931884766,56.38999938964844,3428200.0 2010-07-15,56.54999923706055,56.59000015258789,55.849998474121094,56.369998931884766,2949400.0 2010-07-16,54.97999954223633,56.599998474121094,54.95000076293945,56.59000015258789,5020200.0 2010-07-19,54.81999969482422,55.290000915527344,54.599998474121094,55.130001068115234,3575000.0 2010-07-20,55.09000015258789,55.09000015258789,54.11000061035156,54.369998931884766,6343500.0 2010-07-21,53.61000061035156,55.099998474121094,53.4900016784668,55.06999969482422,4973800.0 2010-07-22,54.900001525878906,55.08000183105469,53.84000015258789,54.09000015258789,5284100.0 2010-07-23,55.95000076293945,56.0,54.779998779296875,55.0,4905800.0 2010-07-26,55.709999084472656,56.0,55.45000076293945,55.790000915527344,3494400.0 2010-07-27,57.209999084472656,57.36000061035156,56.38999938964844,56.4900016784668,6930000.0 2010-07-28,56.5099983215332,57.400001525878906,56.40999984741211,57.220001220703125,3077800.0 2010-07-29,56.209999084472656,57.0,55.77000045776367,56.7400016784668,3439800.0 2010-07-30,56.709999084472656,56.88999938964844,55.709999084472656,55.709999084472656,2973900.0 2010-08-02,56.84000015258789,57.34000015258789,56.7599983215332,57.060001373291016,3588100.0 2010-08-03,56.54999923706055,56.90999984741211,56.380001068115234,56.619998931884766,3246800.0 2010-08-04,57.400001525878906,57.61000061035156,56.2400016784668,56.4900016784668,4364600.0 2010-08-05,56.459999084472656,56.7400016784668,55.86000061035156,56.7400016784668,4358300.0 2010-08-06,56.540000915527344,56.63999938964844,55.7599983215332,56.25,3030000.0 2010-08-09,57.15999984741211,57.4900016784668,56.540000915527344,56.54999923706055,2391800.0 2010-08-10,56.97999954223633,57.310001373291016,56.630001068115234,56.790000915527344,2433600.0 2010-08-11,55.869998931884766,56.619998931884766,55.810001373291016,56.5099983215332,2847500.0 2010-08-12,55.66999816894531,55.959999084472656,55.369998931884766,55.4900016784668,3269000.0 2010-08-13,55.310001373291016,55.709999084472656,55.060001373291016,55.40999984741211,2270600.0 2010-08-16,55.369998931884766,55.5,55.0,55.13999938964844,2395400.0 2010-08-17,55.83000183105469,56.290000915527344,55.380001068115234,55.5099983215332,2641600.0 2010-08-18,55.68000030517578,55.9900016784668,54.9900016784668,55.25,2909200.0 2010-08-19,55.0099983215332,55.630001068115234,54.61000061035156,55.439998626708984,2946200.0 2010-08-20,55.040000915527344,55.119998931884766,54.47999954223633,54.72999954223633,2896200.0 2010-08-23,54.900001525878906,55.650001525878906,54.849998474121094,55.33000183105469,2407500.0 2010-08-24,55.599998474121094,55.66999816894531,54.04999923706055,54.52000045776367,6658600.0 2010-08-25,57.06999969482422,57.400001525878906,55.20000076293945,55.369998931884766,5946600.0 2010-08-26,56.279998779296875,57.150001525878906,56.150001525878906,57.130001068115234,3854500.0 2010-08-27,56.189998626708984,56.529998779296875,55.40999984741211,56.38999938964844,4254700.0 2010-08-30,56.06999969482422,56.849998474121094,56.06999969482422,56.209999084472656,2843100.0 2010-08-31,56.5,57.060001373291016,55.7400016784668,55.86000061035156,4358700.0 2010-09-01,57.790000915527344,57.88999938964844,56.7599983215332,56.93000030517578,3966400.0 2010-09-02,58.59000015258789,58.83000183105469,57.650001525878906,58.40999984741211,5011300.0 2010-09-03,58.56999969482422,59.04999923706055,58.189998626708984,59.04999923706055,2779400.0 2010-09-07,58.63999938964844,59.0,58.20000076293945,58.25,2598500.0 2010-09-08,59.209999084472656,59.41999816894531,58.79999923706055,59.369998931884766,3412700.0 2010-09-09,58.939998626708984,59.5099983215332,58.83000183105469,59.5,2622900.0 2010-09-10,59.540000915527344,59.790000915527344,59.13999938964844,59.29999923706055,2608600.0 2010-09-13,60.04999923706055,60.22999954223633,59.40999984741211,59.81999969482422,3107800.0 2010-09-14,61.040000915527344,61.209999084472656,59.939998626708984,60.0,4134800.0 2010-09-15,61.189998626708984,61.27000045776367,60.90999984741211,61.040000915527344,3523100.0 2010-09-16,61.2400016784668,61.33000183105469,60.81999969482422,61.15999984741211,2230600.0 2010-09-17,61.290000915527344,61.5,60.95000076293945,61.5,3495800.0 2010-09-20,61.279998779296875,61.779998779296875,60.970001220703125,61.5099983215332,3472500.0 2010-09-21,61.27000045776367,61.529998779296875,60.86000061035156,61.209999084472656,3198500.0 2010-09-22,62.33000183105469,62.45000076293945,61.52000045776367,61.52000045776367,4806500.0 2010-09-23,62.5,62.81999969482422,61.880001068115234,62.04999923706055,3399200.0 2010-09-24,64.05000305175781,64.30999755859375,62.779998779296875,63.0,4481600.0 2010-09-27,63.72999954223633,64.13999938964844,63.630001068115234,63.81999969482422,4704400.0 2010-09-28,65.0,65.11000061035156,63.689998626708984,63.86000061035156,5453500.0 2010-09-29,64.66999816894531,65.22000122070312,64.38999938964844,64.93000030517578,3585200.0 2010-09-30,64.48999786376953,65.0,64.06999969482422,64.87000274658203,4090300.0 2010-10-01,65.05000305175781,65.25,64.5,64.91999816894531,4037200.0 2010-10-04,64.55999755859375,65.23999786376953,64.52999877929688,65.05999755859375,4502900.0 2010-10-05,64.66000366210938,65.0,64.33000183105469,65.0,5698600.0 2010-10-06,65.41000366210938,65.45999908447266,62.810001373291016,63.0,11502200.0 2010-10-07,65.26000213623047,65.2699966430664,64.43000030517578,65.22000122070312,5048000.0 2010-10-08,64.29000091552734,64.94999694824219,63.939998626708984,64.4000015258789,5632000.0 2010-10-11,64.31999969482422,64.48999786376953,63.279998779296875,63.38999938964844,2584800.0 2010-10-12,63.34000015258789,64.08999633789062,63.310001373291016,64.02999877929688,4454400.0 2010-10-13,63.36000061035156,63.959999084472656,63.0,63.20000076293945,5006500.0 2010-10-14,63.18000030517578,63.86000061035156,62.90999984741211,63.119998931884766,4214500.0 2010-10-15,63.70000076293945,63.77000045776367,63.209999084472656,63.459999084472656,4033400.0 2010-10-18,63.209999084472656,63.810001373291016,63.130001068115234,63.41999816894531,2417000.0 2010-10-19,62.209999084472656,63.13999938964844,61.900001525878906,62.65999984741211,3970600.0 2010-10-20,62.61000061035156,63.06999969482422,62.25,62.349998474121094,2785800.0 2010-10-21,63.599998474121094,63.88999938964844,62.540000915527344,62.560001373291016,4190700.0 2010-10-22,64.02999877929688,64.0999984741211,63.220001220703125,63.84000015258789,2406400.0 2010-10-25,64.11000061035156,64.7699966430664,64.01000213623047,64.12000274658203,2764000.0 2010-10-26,63.68000030517578,64.19000244140625,63.439998626708984,63.52000045776367,2826200.0 2010-10-27,62.97999954223633,63.380001068115234,62.5099983215332,63.380001068115234,3378700.0 2010-10-28,62.79999923706055,63.25,62.5,63.060001373291016,2385400.0 2010-10-29,62.77000045776367,62.900001525878906,62.52000045776367,62.61000061035156,2350900.0 2010-11-01,63.279998779296875,63.619998931884766,62.779998779296875,63.04999923706055,2790600.0 2010-11-02,63.720001220703125,64.18000030517578,63.349998474121094,63.54999923706055,2988400.0 2010-11-03,63.15999984741211,63.86000061035156,62.709999084472656,63.529998779296875,4080900.0 2010-11-04,65.4800033569336,65.62999725341797,63.88999938964844,63.88999938964844,5801500.0 2010-11-05,65.4000015258789,66.04000091552734,65.2300033569336,65.52999877929688,3039900.0 2010-11-08,64.80999755859375,64.87000274658203,64.23999786376953,64.86000061035156,2613500.0 2010-11-09,64.22000122070312,64.77999877929688,63.959999084472656,64.69999694824219,2600000.0 2010-11-10,64.44999694824219,64.5,63.939998626708984,64.0199966430664,2680800.0 2010-11-11,65.3499984741211,65.41999816894531,63.90999984741211,64.0999984741211,3798400.0 2010-11-12,65.19999694824219,65.69999694824219,64.6500015258789,64.87999725341797,3703200.0 2010-11-15,65.4800033569336,65.98999786376953,65.4000015258789,65.44999694824219,2949000.0 2010-11-16,65.73999786376953,66.4000015258789,64.56999969482422,65.19000244140625,6198600.0 2010-11-17,67.0199966430664,67.12999725341797,66.0199966430664,66.0199966430664,5484600.0 2010-11-18,66.41000366210938,67.48999786376953,66.31999969482422,67.25,3671100.0 2010-11-19,66.55999755859375,66.72000122070312,66.12000274658203,66.26000213623047,2710300.0 2010-11-22,67.26000213623047,67.33999633789062,66.18000030517578,66.2699966430664,2827200.0 2010-11-23,66.9000015258789,67.06999969482422,66.2699966430664,66.97000122070312,2985800.0 2010-11-24,67.54000091552734,68.0,67.16999816894531,67.16999816894531,2688000.0 2010-11-26,67.22000122070312,67.47000122070312,67.02999877929688,67.11000061035156,952900.0 2010-11-29,66.97000122070312,67.0,66.33000183105469,66.9000015258789,2350200.0 2010-11-30,67.61000061035156,67.91999816894531,66.51000213623047,66.58999633789062,3305000.0 2010-12-01,68.30999755859375,68.80000305175781,68.01000213623047,68.20999908447266,3038100.0 2010-12-02,69.01000213623047,69.11000061035156,68.12999725341797,68.5199966430664,3288800.0 2010-12-03,68.38999938964844,69.26000213623047,68.23999786376953,68.87000274658203,3092300.0 2010-12-06,69.19000244140625,69.41000366210938,68.33000183105469,68.33000183105469,3366000.0 2010-12-07,69.63999938964844,70.05999755859375,69.12000274658203,69.69999694824219,5115400.0 2010-12-08,69.25,69.70999908447266,68.52999877929688,69.37999725341797,3691400.0 2010-12-09,71.0199966430664,71.12999725341797,69.27999877929688,69.69999694824219,6777000.0 2010-12-10,71.25,71.27999877929688,70.62000274658203,70.75,3555900.0 2010-12-13,70.73999786376953,71.48999786376953,70.52999877929688,71.12999725341797,5797100.0 2010-12-14,71.20999908447266,71.54000091552734,70.5999984741211,70.69999694824219,2682500.0 2010-12-15,71.05000305175781,71.44999694824219,70.88999938964844,71.01000213623047,3522600.0 2010-12-16,72.12000274658203,72.2300033569336,71.01000213623047,71.05000305175781,3449700.0 2010-12-17,71.83999633789062,72.44000244140625,71.69999694824219,71.93000030517578,6457100.0 2010-12-20,72.30999755859375,72.55000305175781,71.76000213623047,71.88999938964844,2631800.0 2010-12-21,72.31999969482422,72.7699966430664,72.26000213623047,72.56999969482422,2200500.0 2010-12-22,72.2699966430664,72.54000091552734,72.0,72.33000183105469,1947900.0 2010-12-23,72.23999786376953,72.44999694824219,71.94000244140625,72.16000366210938,1379400.0 2010-12-27,72.08000183105469,72.2699966430664,71.72000122070312,71.87999725341797,1155800.0 2010-12-28,72.70999908447266,72.87000274658203,72.13999938964844,72.2300033569336,1974500.0 2010-12-29,72.69999694824219,73.16000366210938,72.56999969482422,72.88999938964844,1526400.0 2010-12-30,72.8499984741211,72.97000122070312,72.61000061035156,72.70999908447266,1424800.0 2010-12-31,72.20999908447266,72.98999786376953,72.19000244140625,72.69000244140625,1304200.0 2011-01-03,72.47000122070312,73.44999694824219,72.38999938964844,72.75,3405500.0 2011-01-04,72.33000183105469,72.52999877929688,71.76000213623047,72.52999877929688,3966700.0 2011-01-05,70.98999786376953,72.0999984741211,70.9000015258789,71.98999786376953,4270100.0 2011-01-06,70.6500015258789,71.25,70.01000213623047,70.36000061035156,3280400.0 2011-01-07,70.6500015258789,71.19000244140625,70.44999694824219,70.94999694824219,2342700.0 2011-01-10,70.4800033569336,70.5999984741211,70.0199966430664,70.27999877929688,2073200.0 2011-01-11,71.06999969482422,71.25,70.31999969482422,70.55000305175781,2065500.0 2011-01-12,71.48999786376953,71.68000030517578,71.11000061035156,71.19999694824219,1629900.0 2011-01-13,71.5999984741211,71.75,71.25,71.31999969482422,1923100.0 2011-01-14,72.51000213623047,72.5199966430664,71.20999908447266,71.3499984741211,2454700.0 2011-01-18,72.5999984741211,72.91000366210938,72.27999877929688,72.54000091552734,2416600.0 2011-01-19,72.06999969482422,72.48999786376953,71.86000061035156,72.37999725341797,2310500.0 2011-01-20,72.36000061035156,72.93000030517578,71.79000091552734,71.79000091552734,2306800.0 2011-01-21,72.7699966430664,72.95999908447266,72.33999633789062,72.4800033569336,2182900.0 2011-01-24,72.62000274658203,72.88999938964844,72.38999938964844,72.86000061035156,2212600.0 2011-01-25,72.45999908447266,72.61000061035156,71.70999908447266,72.51000213623047,2820000.0 2011-01-26,72.62000274658203,72.9800033569336,72.22000122070312,72.47000122070312,2093700.0 2011-01-27,73.12000274658203,73.69999694824219,72.76000213623047,72.83999633789062,2854500.0 2011-01-28,71.93000030517578,73.58000183105469,71.75,73.33000183105469,2426000.0 2011-01-31,71.83999633789062,72.43000030517578,71.61000061035156,72.23999786376953,2309000.0 2011-02-01,72.43000030517578,72.62999725341797,71.9000015258789,72.22000122070312,1997700.0 2011-02-02,70.8499984741211,72.4800033569336,70.54000091552734,72.1500015258789,4454800.0 2011-02-03,74.02999877929688,74.23999786376953,71.7699966430664,71.7699966430664,3780100.0 2011-02-04,74.12999725341797,74.41999816894531,73.47000122070312,74.12000274658203,1874300.0 2011-02-07,74.25,74.27999877929688,73.62000274658203,73.95999908447266,2447000.0 2011-02-08,74.80000305175781,74.81999969482422,74.12000274658203,74.2300033569336,1771400.0 2011-02-09,74.66999816894531,74.7699966430664,74.12000274658203,74.36000061035156,1746000.0 2011-02-10,74.55000305175781,74.6500015258789,73.94000244140625,74.44000244140625,1938600.0 2011-02-11,75.04000091552734,75.05999755859375,74.05999755859375,74.05999755859375,1678200.0 2011-02-14,74.66000366210938,75.11000061035156,74.5199966430664,75.05000305175781,1220000.0 2011-02-15,74.33000183105469,74.54000091552734,74.12000274658203,74.3499984741211,1460200.0 2011-02-16,74.95999908447266,75.0999984741211,74.4000015258789,74.51000213623047,1435000.0 2011-02-17,74.83999633789062,75.01000213623047,74.05999755859375,74.27999877929688,1360100.0 2011-02-18,75.43000030517578,75.4800033569336,74.30000305175781,74.81999969482422,2130900.0 2011-02-22,73.88999938964844,75.41000366210938,73.83999633789062,75.11000061035156,2115700.0 2011-02-23,72.83999633789062,73.80000305175781,72.41000366210938,73.80000305175781,2783600.0 2011-02-24,72.9800033569336,73.52999877929688,72.30000305175781,72.79000091552734,1848000.0 2011-02-25,73.56999969482422,74.02999877929688,73.23999786376953,73.25,1818100.0 2011-02-28,74.79000091552734,74.94999694824219,73.8499984741211,73.93000030517578,3306600.0 2011-03-01,73.62000274658203,75.38999938964844,73.43000030517578,75.11000061035156,3507200.0 2011-03-02,71.76000213623047,73.7699966430664,70.86000061035156,73.5,6197500.0 2011-03-03,72.48999786376953,72.5999984741211,71.62000274658203,72.25,2985400.0 2011-03-04,72.80999755859375,72.86000061035156,72.20999908447266,72.5,2678000.0 2011-03-07,72.19000244140625,72.98999786376953,72.02999877929688,72.98999786376953,3105000.0 2011-03-08,73.62000274658203,74.05999755859375,72.08999633789062,72.08999633789062,2615800.0 2011-03-09,74.16000366210938,74.25,73.08000183105469,73.4800033569336,1926400.0 2011-03-10,73.37999725341797,74.18000030517578,73.12000274658203,73.51000213623047,2372300.0 2011-03-11,72.55000305175781,73.62000274658203,72.54000091552734,73.08999633789062,2068600.0 2011-03-14,71.83999633789062,72.47000122070312,71.54000091552734,72.25,2217400.0 2011-03-15,71.55999755859375,71.97000122070312,70.66000366210938,70.76000213623047,2542200.0 2011-03-16,69.76000213623047,71.19000244140625,69.54000091552734,71.13999938964844,3980200.0 2011-03-17,70.45999908447266,70.98999786376953,70.08000183105469,70.45999908447266,2346600.0 2011-03-18,70.66000366210938,71.2300033569336,70.1500015258789,71.02999877929688,4766800.0 2011-03-21,71.04000091552734,71.19000244140625,70.37000274658203,71.11000061035156,2553200.0 2011-03-22,71.55000305175781,71.88999938964844,70.91999816894531,71.05999755859375,1929300.0 2011-03-23,70.91999816894531,71.54000091552734,70.4000015258789,71.48999786376953,2494900.0 2011-03-24,72.11000061035156,72.33000183105469,71.0999984741211,71.19000244140625,2118700.0 2011-03-25,71.45999908447266,72.37000274658203,71.41000366210938,72.23999786376953,2122100.0 2011-03-28,71.26000213623047,71.80999755859375,70.98999786376953,71.48999786376953,1328200.0 2011-03-29,71.9000015258789,71.94999694824219,70.77999877929688,71.23999786376953,1334600.0 2011-03-30,72.80999755859375,72.9800033569336,72.2699966430664,72.2699966430664,1769700.0 2011-03-31,73.31999969482422,73.45999908447266,72.08000183105469,72.55999755859375,2323500.0 2011-04-01,74.25,74.33000183105469,73.13999938964844,73.16000366210938,2474600.0 2011-04-04,74.16999816894531,74.87999725341797,73.94000244140625,74.62000274658203,1287100.0 2011-04-05,74.93000030517578,75.81999969482422,74.3499984741211,74.3499984741211,3386300.0 2011-04-06,74.98999786376953,75.94000244140625,74.75,75.30999755859375,1980700.0 2011-04-07,77.81999969482422,78.45999908447266,76.33999633789062,76.37000274658203,5923000.0 2011-04-08,76.41000366210938,77.29000091552734,76.20999908447266,77.16999816894531,2933400.0 2011-04-11,76.19999694824219,76.62000274658203,75.66999816894531,76.16000366210938,2423900.0 2011-04-12,76.44999694824219,76.83999633789062,75.73999786376953,75.75,2108000.0 2011-04-13,76.41000366210938,76.73999786376953,75.95999908447266,76.73999786376953,1285900.0 2011-04-14,76.33999633789062,76.47000122070312,75.66000366210938,75.95999908447266,1590700.0 2011-04-15,76.97000122070312,77.02999877929688,76.23999786376953,76.33999633789062,2137000.0 2011-04-18,76.9000015258789,77.05999755859375,76.0,76.0,1641500.0 2011-04-19,76.70999908447266,77.1500015258789,76.45999908447266,77.08000183105469,1794500.0 2011-04-20,78.55999755859375,78.66999816894531,77.4000015258789,77.51000213623047,2477700.0 2011-04-21,78.87000274658203,78.95999908447266,78.05000305175781,78.6500015258789,1790700.0 2011-04-25,78.66000366210938,78.87000274658203,78.36000061035156,78.63999938964844,1610300.0 2011-04-26,79.77999877929688,80.0,78.3499984741211,78.94000244140625,2800000.0 2011-04-27,81.0999984741211,81.29000091552734,80.16999816894531,80.30999755859375,3069400.0 2011-04-28,81.45999908447266,81.5,80.86000061035156,80.93000030517578,2500000.0 2011-04-29,80.88999938964844,81.48999786376953,80.54000091552734,81.18000030517578,6513700.0 2011-05-02,81.04000091552734,81.27999877929688,80.55999755859375,81.20999908447266,2154800.0 2011-05-03,80.51000213623047,81.16000366210938,80.12999725341797,80.91999816894531,2700000.0 2011-05-04,80.13999938964844,80.91999816894531,80.11000061035156,80.2699966430664,2187700.0 2011-05-05,79.61000061035156,80.91999816894531,79.37000274658203,80.05000305175781,3300000.0 2011-05-06,80.44999694824219,80.81999969482422,80.06999969482422,80.44000244140625,2214700.0 2011-05-09,81.4000015258789,81.5,80.33000183105469,80.47000122070312,1519700.0 2011-05-10,82.2300033569336,82.69999694824219,81.55000305175781,81.68000030517578,2069300.0 2011-05-11,81.69999694824219,82.2699966430664,81.19000244140625,82.02999877929688,1600000.0 2011-05-12,83.31999969482422,83.4000015258789,81.48999786376953,81.7300033569336,2500000.0 2011-05-13,82.72000122070312,83.58999633789062,82.56999969482422,83.2699966430664,2215700.0 2011-05-16,82.30999755859375,82.6500015258789,82.0999984741211,82.55000305175781,1768100.0 2011-05-17,82.70999908447266,82.87999725341797,82.05000305175781,82.16999816894531,1538300.0 2011-05-18,83.23999786376953,83.37000274658203,82.05000305175781,82.62999725341797,1630900.0 2011-05-19,83.86000061035156,83.9000015258789,83.0999984741211,83.33999633789062,1137300.0 2011-05-20,83.4000015258789,83.94999694824219,82.30999755859375,83.7699966430664,2223400.0 2011-05-23,82.63999938964844,83.27999877929688,82.27999877929688,82.62000274658203,2400000.0 2011-05-24,81.3499984741211,82.97000122070312,81.2699966430664,82.97000122070312,3623100.0 2011-05-25,80.31999969482422,80.7699966430664,79.13999938964844,80.33000183105469,5232000.0 2011-05-26,80.80999755859375,80.91999816894531,79.61000061035156,80.05999755859375,2353600.0 2011-05-27,81.52999877929688,81.80999755859375,80.80999755859375,80.93000030517578,1736000.0 2011-05-31,82.4800033569336,82.5,81.66000366210938,81.94000244140625,2230300.0 2011-06-01,80.20999908447266,82.51000213623047,80.13999938964844,82.33999633789062,2708800.0 2011-06-02,79.0,80.86000061035156,78.97000122070312,80.83000183105469,4003400.0 2011-06-03,77.80999755859375,78.8499984741211,77.76000213623047,78.5999984741211,3377400.0 2011-06-06,77.69000244140625,78.1500015258789,77.30999755859375,77.55000305175781,2496700.0 2011-06-07,78.36000061035156,78.94999694824219,77.83000183105469,78.08000183105469,2467000.0 2011-06-08,78.93000030517578,79.66000366210938,78.25,78.37000274658203,2517700.0 2011-06-09,79.02999877929688,79.69999694824219,78.63999938964844,79.0,1843700.0 2011-06-10,78.30000305175781,79.27999877929688,78.2300033569336,79.0999984741211,2121900.0 2011-06-13,78.44999694824219,79.0199966430664,78.05000305175781,78.18000030517578,1381100.0 2011-06-14,79.23999786376953,79.41999816894531,78.80000305175781,79.13999938964844,1746900.0 2011-06-15,77.93000030517578,78.95999908447266,77.73999786376953,78.55000305175781,1765800.0 2011-06-16,78.8499984741211,78.91000366210938,77.75,77.87999725341797,2191800.0 2011-06-17,79.62999725341797,80.66000366210938,79.2300033569336,79.9800033569336,4217400.0 2011-06-20,81.25,81.30000305175781,79.63999938964844,79.70999908447266,2178600.0 2011-06-21,81.38999938964844,81.44000244140625,80.54000091552734,81.38999938964844,2242000.0 2011-06-22,80.5199966430664,81.36000061035156,80.5,81.0999984741211,1545700.0 2011-06-23,80.4000015258789,80.58999633789062,79.31999969482422,79.75,2315900.0 2011-06-24,79.12999725341797,81.12999725341797,79.12999725341797,81.12999725341797,2462600.0 2011-06-27,79.8499984741211,80.05999755859375,78.91999816894531,78.94999694824219,1841200.0 2011-06-28,79.98999786376953,80.16999816894531,79.62999725341797,79.98999786376953,1786600.0 2011-06-29,80.02999877929688,80.68000030517578,79.87999725341797,80.19999694824219,2262000.0 2011-06-30,81.23999786376953,81.33999633789062,79.9800033569336,80.2699966430664,2410500.0 2011-07-01,81.54000091552734,81.69999694824219,81.04000091552734,81.5,2087500.0 2011-07-05,81.29000091552734,81.94999694824219,80.97000122070312,81.69000244140625,1860800.0 2011-07-06,82.63999938964844,82.94000244140625,81.37000274658203,81.37000274658203,2155600.0 2011-07-07,82.05999755859375,83.44999694824219,81.61000061035156,83.19999694824219,3197400.0 2011-07-08,81.41000366210938,82.0,80.91000366210938,81.58999633789062,1992300.0 2011-07-11,80.68000030517578,81.08000183105469,80.44000244140625,80.68000030517578,1590300.0 2011-07-12,80.70999908447266,81.76000213623047,80.6500015258789,80.88999938964844,1725100.0 2011-07-13,80.83999633789062,81.55999755859375,80.30999755859375,80.98999786376953,1448500.0 2011-07-14,80.33000183105469,81.47000122070312,80.12999725341797,80.87000274658203,1558500.0 2011-07-15,79.86000061035156,80.56999969482422,79.4000015258789,80.36000061035156,2212200.0 2011-07-18,79.11000061035156,79.80999755859375,78.80999755859375,79.52999877929688,1486900.0 2011-07-19,80.80999755859375,80.94999694824219,79.69999694824219,79.76000213623047,1839400.0 2011-07-20,80.69000244140625,80.87999725341797,79.8499984741211,80.81999969482422,1562400.0 2011-07-21,81.5199966430664,82.12000274658203,80.66999816894531,80.87000274658203,1729600.0 2011-07-22,81.66999816894531,81.83000183105469,81.1500015258789,81.66999816894531,991500.0 2011-07-25,81.16000366210938,81.58999633789062,81.05999755859375,81.19999694824219,1174200.0 2011-07-26,80.55000305175781,81.56999969482422,80.41999816894531,80.95999908447266,1127100.0 2011-07-27,78.38999938964844,80.29000091552734,78.33000183105469,80.05999755859375,2309200.0 2011-07-28,78.33000183105469,79.31999969482422,78.25,78.38999938964844,1985600.0 2011-07-29,78.25,78.91999816894531,77.19000244140625,77.5,2434000.0 2011-08-01,77.70999908447266,79.3499984741211,77.05999755859375,79.31999969482422,2554400.0 2011-08-02,75.83000183105469,77.75,75.7699966430664,77.30000305175781,3445100.0 2011-08-03,77.08000183105469,77.30000305175781,75.11000061035156,75.93000030517578,3809400.0 2011-08-04,76.51000213623047,78.27999877929688,75.80000305175781,76.11000061035156,5799000.0 2011-08-05,76.73999786376953,77.52999877929688,74.77999877929688,77.44999694824219,3586500.0 2011-08-08,70.62000274658203,76.47000122070312,70.45999908447266,75.5999984741211,8417500.0 2011-08-09,74.66000366210938,74.66000366210938,70.70999908447266,71.62000274658203,5714800.0 2011-08-10,70.38999938964844,73.13999938964844,70.22000122070312,72.97000122070312,4918600.0 2011-08-11,72.61000061035156,73.38999938964844,70.30999755859375,70.5999984741211,4324100.0 2011-08-12,72.79000091552734,73.41000366210938,71.69999694824219,73.0199966430664,3012700.0 2011-08-15,74.08000183105469,74.08000183105469,72.68000030517578,73.16999816894531,2615200.0 2011-08-16,75.13999938964844,75.61000061035156,73.37000274658203,73.93000030517578,2847500.0 2011-08-17,76.12000274658203,77.4000015258789,75.33000183105469,75.62000274658203,3584500.0 2011-08-18,74.36000061035156,75.37999725341797,72.45999908447266,74.5199966430664,4974400.0 2011-08-19,74.36000061035156,75.48999786376953,73.4000015258789,73.4000015258789,3734400.0 2011-08-22,74.41999816894531,75.98999786376953,73.7300033569336,75.97000122070312,2455700.0 2011-08-23,76.22000122070312,76.83000183105469,74.16000366210938,74.58999633789062,3399300.0 2011-08-24,77.48999786376953,77.52999877929688,75.75,76.22000122070312,2488100.0 2011-08-25,75.86000061035156,78.5199966430664,75.7699966430664,77.7699966430664,2077600.0 2011-08-26,77.20999908447266,77.66999816894531,75.05000305175781,75.77999877929688,2177700.0 2011-08-29,77.79000091552734,78.11000061035156,77.37999725341797,77.86000061035156,2613600.0 2011-08-30,78.06999969482422,78.54000091552734,77.22000122070312,77.5999984741211,2241100.0 2011-08-31,78.54000091552734,79.04000091552734,78.0199966430664,78.23999786376953,2693400.0 2011-09-01,79.4800033569336,80.91000366210938,78.77999877929688,78.9800033569336,3998300.0 2011-09-02,78.55999755859375,79.68000030517578,78.08000183105469,78.2300033569336,2459300.0 2011-09-06,78.4000015258789,78.52999877929688,76.58999633789062,77.02999877929688,2242600.0 2011-09-07,80.61000061035156,80.61000061035156,78.87999725341797,79.2699966430664,2038400.0 2011-09-08,80.76000213623047,81.47000122070312,80.16999816894531,80.29000091552734,2340900.0 2011-09-09,78.9000015258789,80.08000183105469,78.5,79.94999694824219,2494400.0 2011-09-12,79.72000122070312,79.87999725341797,78.0199966430664,78.02999877929688,2215800.0 2011-09-13,80.70999908447266,80.79000091552734,79.30000305175781,80.06999969482422,2353600.0 2011-09-14,81.9000015258789,82.5199966430664,79.93000030517578,80.94000244140625,2738300.0 2011-09-15,83.01000213623047,83.29000091552734,82.0999984741211,82.88999938964844,2440300.0 2011-09-16,84.23999786376953,84.95999908447266,82.95999908447266,83.26000213623047,4399100.0 2011-09-19,85.02999877929688,85.33999633789062,83.41999816894531,83.54000091552734,2567700.0 2011-09-20,85.06999969482422,86.33999633789062,84.69999694824219,85.1500015258789,3318300.0 2011-09-21,84.43000030517578,86.18000030517578,84.38999938964844,85.06999969482422,2639000.0 2011-09-22,83.18000030517578,83.77999877929688,81.7300033569336,82.7300033569336,4549800.0 2011-09-23,83.37000274658203,83.9000015258789,82.47000122070312,82.69999694824219,2827400.0 2011-09-26,84.44999694824219,84.75,83.36000061035156,83.80000305175781,3125000.0 2011-09-27,84.33000183105469,85.94000244140625,83.94999694824219,85.61000061035156,2494200.0 2011-09-28,83.79000091552734,85.30000305175781,83.7699966430664,84.58999633789062,2141000.0 2011-09-29,82.9800033569336,85.2699966430664,81.98999786376953,84.9800033569336,2434200.0 2011-09-30,82.12999725341797,83.68000030517578,82.0199966430664,82.37999725341797,2764100.0 2011-10-03,81.62999725341797,83.22000122070312,81.18000030517578,81.72000122070312,3235000.0 2011-10-04,81.6500015258789,81.77999877929688,78.61000061035156,80.66999816894531,4717800.0 2011-10-05,80.25,81.77999877929688,78.62000274658203,80.98999786376953,5043100.0 2011-10-06,79.19999694824219,80.0,78.41000366210938,79.80999755859375,4214800.0 2011-10-07,79.0199966430664,79.69000244140625,78.72000122070312,79.30999755859375,3353600.0 2011-10-10,81.2300033569336,81.31999969482422,79.8499984741211,80.0,2324400.0 2011-10-11,80.9000015258789,81.05999755859375,80.25,80.9800033569336,1983800.0 2011-10-12,81.41999816894531,82.5,81.20999908447266,81.51000213623047,2454000.0 2011-10-13,81.66999816894531,81.94999694824219,81.27999877929688,81.44000244140625,1839100.0 2011-10-14,81.7699966430664,82.80999755859375,81.19000244140625,82.06999969482422,2227700.0 2011-10-17,82.36000061035156,82.52999877929688,81.54000091552734,81.56999969482422,2278000.0 2011-10-18,84.56999969482422,85.0,82.19000244140625,82.3499984741211,3544500.0 2011-10-19,84.37999725341797,84.98999786376953,84.16999816894531,84.38999938964844,2704000.0 2011-10-20,84.26000213623047,85.3499984741211,83.77999877929688,84.37999725341797,2419600.0 2011-10-21,85.30000305175781,85.30000305175781,84.31999969482422,84.7699966430664,2957200.0 2011-10-24,84.4800033569336,85.18000030517578,84.16000366210938,84.83000183105469,3025600.0 2011-10-25,83.2300033569336,84.5,83.05000305175781,83.44999694824219,2193000.0 2011-10-26,83.7300033569336,84.12999725341797,82.11000061035156,83.41000366210938,2421100.0 2011-10-27,85.22000122070312,86.13999938964844,84.05999755859375,85.0,3728300.0 2011-10-28,84.93000030517578,85.18000030517578,84.26000213623047,84.6500015258789,1904900.0 2011-10-31,83.25,85.30000305175781,83.25,84.55000305175781,3073100.0 2011-11-01,83.3499984741211,84.23999786376953,81.98999786376953,82.37000274658203,2790400.0 2011-11-02,84.43000030517578,84.7699966430664,83.55999755859375,84.04000091552734,2620900.0 2011-11-03,84.69999694824219,84.76000213623047,82.87999725341797,83.88999938964844,2623300.0 2011-11-04,83.80999755859375,84.68000030517578,83.5,84.5199966430664,2097100.0 2011-11-07,84.16000366210938,84.29000091552734,83.20999908447266,83.69000244140625,2055200.0 2011-11-08,85.0,85.02999877929688,83.33999633789062,84.13999938964844,2499400.0 2011-11-09,83.41000366210938,84.04000091552734,82.7699966430664,83.56999969482422,2850300.0 2011-11-10,82.72000122070312,84.12000274658203,82.44999694824219,84.0199966430664,2502500.0 2011-11-11,83.04000091552734,83.70999908447266,82.68000030517578,83.3499984741211,2500700.0 2011-11-14,83.44999694824219,83.98999786376953,82.72000122070312,82.73999786376953,1539500.0 2011-11-15,84.4800033569336,84.7300033569336,83.1500015258789,83.41000366210938,1724100.0 2011-11-16,82.94000244140625,84.36000061035156,82.86000061035156,83.94000244140625,2459300.0 2011-11-17,81.9800033569336,83.16999816894531,81.19000244140625,82.63999938964844,2312000.0 2011-11-18,81.72000122070312,82.23999786376953,81.44000244140625,82.05999755859375,2355900.0 2011-11-21,81.29000091552734,81.80999755859375,80.79000091552734,81.22000122070312,1872400.0 2011-11-22,81.80999755859375,82.11000061035156,81.05000305175781,81.22000122070312,1635300.0 2011-11-23,80.76000213623047,81.62999725341797,80.41000366210938,81.29000091552734,2183600.0 2011-11-25,80.81999969482422,81.62999725341797,80.30000305175781,80.3499984741211,826800.0 2011-11-28,82.2300033569336,82.81999969482422,81.73999786376953,82.76000213623047,2005400.0 2011-11-29,83.51000213623047,83.66000366210938,82.01000213623047,82.63999938964844,1917300.0 2011-11-30,85.30000305175781,85.81999969482422,84.5,84.93000030517578,3558500.0 2011-12-01,87.08999633789062,87.68000030517578,84.95999908447266,85.0,3572400.0 2011-12-02,86.7300033569336,88.68000030517578,86.62000274658203,87.6500015258789,2616600.0 2011-12-05,87.19999694824219,88.19000244140625,86.6500015258789,87.79000091552734,1818900.0 2011-12-06,88.05999755859375,88.4000015258789,86.93000030517578,87.55999755859375,2350500.0 2011-12-07,87.47000122070312,87.9800033569336,86.19000244140625,87.69000244140625,2715800.0 2011-12-08,85.76000213623047,86.94999694824219,84.0,84.87000274658203,4377800.0 2011-12-09,84.37000274658203,85.30000305175781,84.12999725341797,84.68000030517578,3893100.0 2011-12-12,84.1500015258789,84.5999984741211,83.5199966430664,84.0999984741211,2535900.0 2011-12-13,83.62999725341797,84.70999908447266,83.37999725341797,84.5999984741211,2491200.0 2011-12-14,82.75,83.91999816894531,82.75,83.56999969482422,1891000.0 2011-12-15,82.56999969482422,83.33000183105469,82.5,83.0999984741211,1912000.0 2011-12-16,82.56999969482422,83.62999725341797,82.31999969482422,83.06999969482422,3874600.0 2011-12-19,82.05999755859375,83.37999725341797,81.8499984741211,82.80000305175781,2236700.0 2011-12-20,83.63999938964844,83.91000366210938,82.91000366210938,83.1500015258789,2909500.0 2011-12-21,83.79000091552734,84.41000366210938,82.95999908447266,83.58999633789062,2642200.0 2011-12-22,83.7699966430664,84.0,83.19000244140625,83.94999694824219,1677900.0 2011-12-23,84.66000366210938,84.69999694824219,83.52999877929688,83.69000244140625,1043100.0 2011-12-27,84.58000183105469,84.75,83.86000061035156,84.5,986700.0 2011-12-28,84.18000030517578,84.66000366210938,84.02999877929688,84.58000183105469,1142900.0 2011-12-29,84.33999633789062,84.4000015258789,83.5999984741211,84.19999694824219,1021300.0 2011-12-30,83.31999969482422,84.33999633789062,83.27999877929688,84.12000274658203,1235500.0 2012-01-03,84.5999984741211,85.08000183105469,84.16000366210938,84.27999877929688,2339500.0 2012-01-04,84.06999969482422,84.94999694824219,84.01000213623047,84.66999816894531,2260200.0 2012-01-05,83.26000213623047,83.63999938964844,82.0999984741211,83.56999969482422,3590500.0 2012-01-06,81.12999725341797,83.16999816894531,81.12000274658203,83.16999816894531,3397400.0 2012-01-09,79.01000213623047,81.0,78.80999755859375,80.33999633789062,4798300.0 2012-01-10,79.1500015258789,79.72000122070312,79.12999725341797,79.37000274658203,3647500.0 2012-01-11,79.98999786376953,80.16000366210938,78.9800033569336,79.31999969482422,2415500.0 2012-01-12,79.94999694824219,80.47000122070312,79.7699966430664,80.19000244140625,2502900.0 2012-01-13,80.61000061035156,80.79000091552734,79.29000091552734,79.87000274658203,2658200.0 2012-01-17,81.41999816894531,81.75,80.61000061035156,81.23999786376953,2747800.0 2012-01-18,81.76000213623047,81.76000213623047,80.58999633789062,81.29000091552734,2418100.0 2012-01-19,81.20999908447266,81.75,81.11000061035156,81.69999694824219,1994100.0 2012-01-20,81.41000366210938,81.68000030517578,80.88999938964844,81.30000305175781,2304400.0 2012-01-23,81.63999938964844,82.0,81.22000122070312,81.30000305175781,1916800.0 2012-01-24,81.7300033569336,81.87999725341797,81.1500015258789,81.26000213623047,1642900.0 2012-01-25,82.72000122070312,82.80000305175781,81.2300033569336,81.38999938964844,2558300.0 2012-01-26,82.05999755859375,83.08000183105469,81.80000305175781,82.83000183105469,1952500.0 2012-01-27,81.62000274658203,82.44000244140625,81.37999725341797,82.12999725341797,2312100.0 2012-01-30,81.44000244140625,81.66999816894531,81.0,81.19999694824219,1973300.0 2012-01-31,82.2699966430664,82.30000305175781,81.12000274658203,81.7699966430664,1844900.0 2012-02-01,83.22000122070312,83.94000244140625,82.77999877929688,82.91999816894531,3036300.0 2012-02-02,85.51000213623047,85.88999938964844,83.76000213623047,83.76000213623047,4697900.0 2012-02-03,85.36000061035156,86.18000030517578,84.97000122070312,86.11000061035156,2347900.0 2012-02-06,85.04000091552734,85.19999694824219,84.6500015258789,84.66999816894531,1379000.0 2012-02-07,84.55999755859375,85.0,84.37999725341797,84.66000366210938,1574900.0 2012-02-08,84.27999877929688,84.58999633789062,83.8499984741211,84.44999694824219,1662600.0 2012-02-09,84.52999877929688,84.5999984741211,84.06999969482422,84.2699966430664,1317300.0 2012-02-10,84.19999694824219,84.30999755859375,83.68000030517578,84.12000274658203,1689300.0 2012-02-13,83.87000274658203,84.61000061035156,83.23999786376953,84.55000305175781,1556200.0 2012-02-14,84.0999984741211,84.0999984741211,83.30000305175781,83.47000122070312,1186000.0 2012-02-15,83.23999786376953,84.5199966430664,83.04000091552734,84.4800033569336,1570300.0 2012-02-16,84.05000305175781,84.05000305175781,83.51000213623047,83.51000213623047,1771900.0 2012-02-17,84.47000122070312,84.51000213623047,83.80000305175781,83.94000244140625,1966300.0 2012-02-21,84.26000213623047,84.69000244140625,83.6500015258789,84.5999984741211,2345800.0 2012-02-22,84.30999755859375,84.73999786376953,83.72000122070312,84.3499984741211,1955300.0 2012-02-23,84.7699966430664,84.95999908447266,83.80000305175781,84.30999755859375,1996900.0 2012-02-24,84.4000015258789,84.98999786376953,84.05000305175781,84.98999786376953,1262000.0 2012-02-27,85.08999633789062,85.25,84.01000213623047,84.16999816894531,2344500.0 2012-02-28,85.2699966430664,85.86000061035156,84.58000183105469,85.02999877929688,3529700.0 2012-02-29,86.05999755859375,87.19999694824219,85.7300033569336,86.19000244140625,5345100.0 2012-03-01,86.16000366210938,86.79000091552734,85.69000244140625,86.54000091552734,3051100.0 2012-03-02,86.2300033569336,86.30000305175781,85.70999908447266,85.70999908447266,1956300.0 2012-03-05,87.62999725341797,87.66999816894531,85.83000183105469,86.0,3040500.0 2012-03-06,87.58000183105469,87.94999694824219,86.94999694824219,87.11000061035156,3181300.0 2012-03-07,87.88999938964844,87.93000030517578,87.19999694824219,87.9000015258789,2173900.0 2012-03-08,88.30000305175781,88.5,87.83999633789062,88.01000213623047,1614200.0 2012-03-09,89.33999633789062,89.5199966430664,88.37999725341797,88.47000122070312,1724100.0 2012-03-12,89.43000030517578,89.72000122070312,89.05999755859375,89.27999877929688,1354700.0 2012-03-13,89.9800033569336,90.0,89.29000091552734,89.77999877929688,1735400.0 2012-03-14,90.9000015258789,90.95999908447266,89.45999908447266,89.47000122070312,2066800.0 2012-03-15,91.45999908447266,91.5999984741211,90.2699966430664,90.81999969482422,1834300.0 2012-03-16,90.44000244140625,91.5,90.26000213623047,91.26000213623047,3556600.0 2012-03-19,90.0199966430664,90.76000213623047,89.58000183105469,90.75,1608300.0 2012-03-20,90.26000213623047,90.48999786376953,89.58000183105469,89.9000015258789,1500400.0 2012-03-21,90.63999938964844,90.94999694824219,90.20999908447266,90.36000061035156,1693900.0 2012-03-22,90.5,91.08999633789062,90.05000305175781,90.25,1499300.0 2012-03-23,90.2699966430664,90.62999725341797,89.83000183105469,90.48999786376953,1601400.0 2012-03-26,91.5199966430664,91.52999877929688,90.37999725341797,90.62999725341797,1884800.0 2012-03-27,91.27999877929688,91.77999877929688,90.97000122070312,91.52999877929688,1310700.0 2012-03-28,90.62000274658203,91.48999786376953,90.12999725341797,91.23999786376953,1609000.0 2012-03-29,89.83999633789062,90.72000122070312,89.33000183105469,90.16000366210938,2245600.0 2012-03-30,90.80000305175781,91.1500015258789,90.01000213623047,90.04000091552734,2556600.0 2012-04-02,91.83999633789062,92.0999984741211,90.83000183105469,90.94000244140625,2705100.0 2012-04-03,90.38999938964844,91.76000213623047,90.01000213623047,91.44999694824219,2823000.0 2012-04-04,89.04000091552734,90.5,88.97000122070312,90.13999938964844,2529400.0 2012-04-05,88.6500015258789,88.87000274658203,87.4000015258789,87.41000366210938,2752600.0 2012-04-09,87.87999725341797,88.13999938964844,87.02999877929688,87.68000030517578,1817700.0 2012-04-10,86.88999938964844,87.58999633789062,86.37000274658203,87.54000091552734,2812100.0 2012-04-11,87.31999969482422,87.58999633789062,87.05999755859375,87.5,1912600.0 2012-04-12,87.18000030517578,87.55999755859375,86.94999694824219,87.51000213623047,2509800.0 2012-04-13,86.31999969482422,87.13999938964844,86.02999877929688,86.91000366210938,2737800.0 2012-04-16,86.87999725341797,87.12000274658203,86.30000305175781,86.66000366210938,1956700.0 2012-04-17,87.66999816894531,87.86000061035156,87.13999938964844,87.16999816894531,1732900.0 2012-04-18,88.06999969482422,88.48999786376953,87.19000244140625,87.30000305175781,1620100.0 2012-04-19,87.12000274658203,87.94000244140625,86.69000244140625,87.94000244140625,1762800.0 2012-04-20,87.58000183105469,88.06999969482422,87.26000213623047,87.37999725341797,2203100.0 2012-04-23,86.62000274658203,87.30000305175781,86.38999938964844,87.22000122070312,1712500.0 2012-04-24,86.43000030517578,87.19999694824219,86.22000122070312,86.80999755859375,1796800.0 2012-04-25,87.27999877929688,87.44999694824219,86.5199966430664,86.7699966430664,2301900.0 2012-04-26,88.08000183105469,88.45999908447266,87.0,87.26000213623047,2443100.0 2012-04-27,88.69000244140625,89.22000122070312,88.13999938964844,88.38999938964844,1597500.0 2012-04-30,88.18000030517578,89.0,88.12999725341797,88.69999694824219,1790700.0 2012-05-01,86.97000122070312,88.0,86.37999725341797,86.91000366210938,2970500.0 2012-05-02,86.63999938964844,86.94999694824219,86.23999786376953,86.88999938964844,2432800.0 2012-05-03,84.23999786376953,85.94000244140625,83.94000244140625,85.86000061035156,4696600.0 2012-05-04,83.38999938964844,84.43000030517578,83.31999969482422,84.20999908447266,2796800.0 2012-05-07,83.1500015258789,83.73999786376953,83.0,83.37999725341797,2042900.0 2012-05-08,82.63999938964844,83.31999969482422,81.9800033569336,83.0199966430664,2609500.0 2012-05-09,82.62000274658203,83.0999984741211,82.0999984741211,82.22000122070312,2416000.0 2012-05-10,83.87999725341797,84.36000061035156,83.11000061035156,83.4000015258789,2600000.0 2012-05-11,84.5999984741211,85.05000305175781,83.69999694824219,83.83999633789062,2863800.0 2012-05-14,84.30000305175781,84.72000122070312,83.76000213623047,84.26000213623047,1656500.0 2012-05-15,84.58000183105469,85.13999938964844,84.08000183105469,84.0999984741211,2165200.0 2012-05-16,84.91000366210938,85.26000213623047,84.56999969482422,84.87999725341797,2149600.0 2012-05-17,83.47000122070312,85.20999908447266,83.47000122070312,84.86000061035156,2022500.0 2012-05-18,82.94000244140625,84.19000244140625,82.66000366210938,83.69999694824219,3152700.0 2012-05-21,83.7300033569336,83.87999725341797,82.75,83.19000244140625,1598800.0 2012-05-22,83.37999725341797,84.26000213623047,83.01000213623047,83.47000122070312,2244800.0 2012-05-23,83.30999755859375,83.36000061035156,82.26000213623047,82.9800033569336,2915900.0 2012-05-24,84.4800033569336,85.2699966430664,83.4800033569336,84.25,3558300.0 2012-05-25,84.4800033569336,85.06999969482422,84.0,84.9000015258789,2379600.0 2012-05-29,86.63999938964844,86.68000030517578,85.08000183105469,85.11000061035156,3151400.0 2012-05-30,85.80999755859375,86.43000030517578,85.7699966430664,85.9000015258789,3111900.0 2012-05-31,86.38999938964844,87.05000305175781,85.58000183105469,85.58999633789062,3564700.0 2012-06-01,85.48999786376953,86.16000366210938,85.16999816894531,86.0,3096100.0 2012-06-04,86.55999755859375,86.5999984741211,85.37000274658203,85.44000244140625,2404300.0 2012-06-05,86.7699966430664,86.95999908447266,85.73999786376953,86.29000091552734,2143800.0 2012-06-06,87.77999877929688,87.83000183105469,86.87999725341797,86.98999786376953,2187100.0 2012-06-07,88.12999725341797,88.69999694824219,87.94999694824219,88.05000305175781,1909700.0 2012-06-08,88.73999786376953,89.19999694824219,87.69999694824219,88.01000213623047,1888800.0 2012-06-11,87.91000366210938,89.1500015258789,87.83999633789062,89.05999755859375,1569500.0 2012-06-12,88.5,88.55999755859375,87.58000183105469,88.23999786376953,1822500.0 2012-06-13,87.43000030517578,88.41000366210938,87.25,88.11000061035156,1405000.0 2012-06-14,89.83000183105469,90.08000183105469,87.80999755859375,87.8499984741211,3117300.0 2012-06-15,91.44000244140625,91.63999938964844,90.08999633789062,90.3499984741211,3911800.0 2012-06-18,92.02999877929688,92.08999633789062,91.01000213623047,91.37000274658203,1570900.0 2012-06-19,91.86000061035156,92.66999816894531,91.44000244140625,91.93000030517578,1821400.0 2012-06-20,91.48999786376953,91.93000030517578,90.87000274658203,91.68000030517578,1929900.0 2012-06-21,90.4000015258789,92.3499984741211,90.27999877929688,91.5,2631700.0 2012-06-22,90.93000030517578,91.29000091552734,90.41999816894531,90.79000091552734,1539800.0 2012-06-25,90.87000274658203,91.25,90.38999938964844,90.75,1592600.0 2012-06-26,91.69000244140625,91.79000091552734,90.69999694824219,91.1500015258789,2600100.0 2012-06-27,91.31999969482422,92.20999908447266,91.0,91.9800033569336,2087600.0 2012-06-28,92.91999816894531,93.0,89.91000366210938,90.83000183105469,4408300.0 2012-06-29,95.0,95.11000061035156,93.43000030517578,93.51000213623047,3438000.0 2012-07-02,94.4000015258789,95.55000305175781,94.2300033569336,95.0,2279300.0 2012-07-03,94.41999816894531,94.62000274658203,94.0999984741211,94.51000213623047,1120600.0 2012-07-05,94.0,94.52999877929688,93.44000244140625,93.45999908447266,1902200.0 2012-07-06,93.68000030517578,94.69999694824219,93.45999908447266,94.05999755859375,1722000.0 2012-07-09,93.97000122070312,94.33999633789062,93.18000030517578,94.0,1511300.0 2012-07-10,93.80000305175781,94.75,93.6500015258789,94.47000122070312,1867600.0 2012-07-11,94.5,94.72000122070312,93.75,93.87999725341797,2074100.0 2012-07-12,94.0199966430664,94.23999786376953,93.11000061035156,94.08999633789062,1895200.0 2012-07-13,94.80999755859375,94.97000122070312,93.73999786376953,94.11000061035156,1510000.0 2012-07-16,95.1500015258789,95.36000061035156,94.0999984741211,94.54000091552734,1313900.0 2012-07-17,96.05999755859375,96.3499984741211,94.91000366210938,95.30000305175781,1767900.0 2012-07-18,95.95999908447266,96.43000030517578,95.5199966430664,95.68000030517578,1788400.0 2012-07-19,95.94999694824219,96.37999725341797,95.06999969482422,96.0199966430664,1602300.0 2012-07-20,95.61000061035156,96.4000015258789,95.08999633789062,95.80000305175781,2024400.0 2012-07-23,94.38999938964844,95.11000061035156,93.87000274658203,95.11000061035156,1546900.0 2012-07-24,94.08000183105469,94.5199966430664,93.43000030517578,94.5199966430664,1278300.0 2012-07-25,93.75,94.25,93.19999694824219,94.19000244140625,1462300.0 2012-07-26,95.91000366210938,96.12999725341797,94.86000061035156,94.94999694824219,1562100.0 2012-07-27,97.11000061035156,97.76000213623047,96.06999969482422,96.1500015258789,1564700.0 2012-07-30,96.45999908447266,97.30000305175781,96.13999938964844,97.11000061035156,1838100.0 2012-07-31,96.18000030517578,96.58000183105469,95.55999755859375,96.13999938964844,1361900.0 2012-08-01,95.94000244140625,97.16999816894531,95.62999725341797,96.43000030517578,2839100.0 2012-08-02,95.69999694824219,96.33999633789062,95.0,95.5999984741211,1373500.0 2012-08-03,97.20999908447266,97.37999725341797,96.70999908447266,97.0,1371600.0 2012-08-06,96.5,97.19999694824219,96.41999816894531,97.18000030517578,1071400.0 2012-08-07,95.80000305175781,96.93000030517578,95.75,96.72000122070312,1705400.0 2012-08-08,95.62999725341797,96.3499984741211,95.44000244140625,95.94000244140625,1369700.0 2012-08-09,95.37000274658203,95.9000015258789,95.05000305175781,95.81999969482422,1007000.0 2012-08-10,95.30000305175781,95.43000030517578,94.51000213623047,95.0199966430664,1214900.0 2012-08-13,95.62999725341797,95.62999725341797,94.83999633789062,95.08000183105469,830500.0 2012-08-14,95.66999816894531,96.0,95.37000274658203,96.0,1187400.0 2012-08-15,96.47000122070312,96.88999938964844,95.51000213623047,95.83999633789062,1082300.0 2012-08-16,96.4800033569336,96.61000061035156,95.69999694824219,96.2300033569336,1638100.0 2012-08-17,96.13999938964844,96.83999633789062,95.86000061035156,96.79000091552734,1520600.0 2012-08-20,96.0199966430664,96.12000274658203,95.63999938964844,96.0,684400.0 2012-08-21,95.29000091552734,96.12999725341797,95.16000366210938,95.94999694824219,1256200.0 2012-08-22,95.52999877929688,95.9800033569336,95.05000305175781,95.33000183105469,842300.0 2012-08-23,94.73999786376953,95.48999786376953,94.69000244140625,95.18000030517578,1155700.0 2012-08-24,96.25,96.41000366210938,94.38999938964844,94.68000030517578,1257400.0 2012-08-27,96.63999938964844,96.8499984741211,95.83000183105469,96.1500015258789,1112100.0 2012-08-28,96.56999969482422,97.12999725341797,96.20999908447266,96.31999969482422,908000.0 2012-08-29,97.11000061035156,97.2699966430664,95.5999984741211,95.5999984741211,1494700.0 2012-08-30,98.58999633789062,99.05999755859375,96.55000305175781,97.55999755859375,2426400.0 2012-08-31,97.87000274658203,99.27999877929688,97.70999908447266,99.27999877929688,1692600.0 2012-09-04,98.1500015258789,98.61000061035156,97.06999969482422,97.79000091552734,1184800.0 2012-09-05,98.22000122070312,98.4800033569336,97.7699966430664,98.25,1156500.0 2012-09-06,99.9800033569336,99.98999786376953,98.72000122070312,98.72000122070312,1462500.0 2012-09-07,99.72000122070312,100.0,99.16999816894531,100.0,937600.0 2012-09-10,100.44999694824219,100.70999908447266,99.33999633789062,99.48999786376953,1288500.0 2012-09-11,99.5199966430664,100.54000091552734,99.45999908447266,100.37000274658203,1626900.0 2012-09-12,100.88999938964844,100.95999908447266,99.5,99.98999786376953,1770600.0 2012-09-13,102.75,102.88999938964844,100.54000091552734,100.79000091552734,1901900.0 2012-09-14,102.18000030517578,102.87999725341797,101.94999694824219,102.68000030517578,3195300.0 2012-09-17,102.25,102.77999877929688,101.9800033569336,102.0999984741211,1306900.0 2012-09-18,101.98999786376953,102.20999908447266,101.69999694824219,102.19999694824219,1464100.0 2012-09-19,101.87999725341797,102.41999816894531,101.70999908447266,102.4000015258789,1664000.0 2012-09-20,102.63999938964844,102.68000030517578,101.5,101.58000183105469,1356100.0 2012-09-21,102.36000061035156,103.51000213623047,102.08000183105469,102.76000213623047,3328600.0 2012-09-24,102.61000061035156,102.94999694824219,102.22000122070312,102.75,1223800.0 2012-09-25,101.44000244140625,103.11000061035156,101.43000030517578,102.4800033569336,1790400.0 2012-09-26,101.0,102.7699966430664,100.95999908447266,101.86000061035156,1635200.0 2012-09-27,100.30000305175781,101.69999694824219,100.12999725341797,101.05999755859375,1821100.0 2012-09-28,100.16000366210938,100.45999908447266,99.75,100.22000122070312,1788700.0 2012-10-01,100.51000213623047,101.87000274658203,100.29000091552734,100.62999725341797,1873600.0 2012-10-02,99.48999786376953,101.37000274658203,99.33000183105469,100.86000061035156,2050700.0 2012-10-03,99.62000274658203,99.95999908447266,98.75,99.25,2787900.0 2012-10-04,101.4800033569336,101.69000244140625,99.95999908447266,100.0,2051800.0 2012-10-05,101.79000091552734,102.4000015258789,101.54000091552734,101.80000305175781,1192300.0 2012-10-08,101.3499984741211,101.7699966430664,101.05999755859375,101.58999633789062,813100.0 2012-10-09,99.63999938964844,101.7699966430664,99.55999755859375,101.3499984741211,1606500.0 2012-10-10,101.55999755859375,104.43000030517578,101.30000305175781,102.4000015258789,5739800.0 2012-10-11,98.31999969482422,102.0,98.30000305175781,101.83000183105469,4753200.0 2012-10-12,97.55000305175781,98.4800033569336,96.18000030517578,98.05999755859375,7552500.0 2012-10-15,96.51000213623047,98.12999725341797,96.44000244140625,98.06999969482422,4005200.0 2012-10-16,97.0,97.5199966430664,96.51000213623047,96.97000122070312,3788300.0 2012-10-17,96.77999877929688,97.36000061035156,95.77999877929688,97.1500015258789,4113700.0 2012-10-18,96.33000183105469,97.36000061035156,96.25,96.87000274658203,2804300.0 2012-10-19,94.77999877929688,96.2300033569336,94.45999908447266,96.0999984741211,3859900.0 2012-10-22,95.0,95.31999969482422,94.12999725341797,94.68000030517578,3097700.0 2012-10-23,95.18000030517578,95.80999755859375,93.83999633789062,94.47000122070312,3357400.0 2012-10-24,95.62000274658203,96.25,94.5,95.04000091552734,4327600.0 2012-10-25,96.62000274658203,96.62999725341797,95.7699966430664,96.0,2734800.0 2012-10-26,96.94000244140625,97.5199966430664,96.12000274658203,96.41999816894531,2998900.0 2012-10-31,98.43000030517578,98.77999877929688,97.4000015258789,97.88999938964844,3534300.0 2012-11-01,97.12999725341797,98.80000305175781,97.12999725341797,98.58999633789062,2941200.0 2012-11-02,96.12000274658203,98.12000274658203,96.04000091552734,97.8499984741211,2025500.0 2012-11-05,97.7300033569336,97.80000305175781,95.44999694824219,95.76000213623047,2199500.0 2012-11-06,98.79000091552734,99.5999984741211,97.91999816894531,97.9800033569336,2410300.0 2012-11-07,97.30000305175781,98.12000274658203,96.05999755859375,97.93000030517578,2620100.0 2012-11-08,94.73999786376953,97.44000244140625,94.73999786376953,96.95999908447266,2906000.0 2012-11-09,95.45999908447266,96.19999694824219,94.43000030517578,94.51000213623047,2542800.0 2012-11-12,95.9800033569336,96.16000366210938,95.08999633789062,95.41999816894531,1632800.0 2012-11-13,95.69000244140625,96.62999725341797,95.25,95.45999908447266,2328400.0 2012-11-14,94.47000122070312,95.97000122070312,94.16000366210938,95.5999984741211,3587500.0 2012-11-15,95.69999694824219,95.87999725341797,93.51000213623047,94.0,2445500.0 2012-11-16,95.69000244140625,96.2300033569336,94.63999938964844,95.5199966430664,3105400.0 2012-11-19,96.56999969482422,96.83000183105469,95.37000274658203,96.68000030517578,2877500.0 2012-11-20,97.12000274658203,97.12000274658203,96.19999694824219,96.79000091552734,1783200.0 2012-11-21,96.73999786376953,97.4000015258789,96.47000122070312,97.22000122070312,1045500.0 2012-11-23,97.91999816894531,97.93000030517578,96.55999755859375,97.0,671900.0 2012-11-26,96.26000213623047,97.52999877929688,95.83000183105469,97.36000061035156,1531200.0 2012-11-27,96.51000213623047,97.33000183105469,95.7699966430664,96.30000305175781,2428000.0 2012-11-28,102.58000183105469,102.62000274658203,100.0,100.44000244140625,10407800.0 2012-11-29,101.87999725341797,103.20999908447266,101.55999755859375,103.08000183105469,6360500.0 2012-11-30,103.91999816894531,104.5,101.66000366210938,102.4800033569336,4951400.0 2012-12-03,104.58999633789062,104.81999969482422,103.9000015258789,104.81999969482422,4268800.0 2012-12-04,104.4000015258789,104.91999816894531,104.0199966430664,104.55000305175781,3850200.0 2012-12-05,105.94999694824219,105.97000122070312,104.30000305175781,104.55999755859375,8470800.0 2012-12-06,98.47000122070312,99.62999725341797,98.08000183105469,98.44000244140625,5057500.0 2012-12-07,98.55999755859375,99.01000213623047,98.16999816894531,98.87999725341797,3093800.0 2012-12-10,98.94999694824219,99.2699966430664,98.55000305175781,98.9000015258789,2317000.0 2012-12-11,98.30999755859375,99.6500015258789,98.06999969482422,99.0,4021200.0 2012-12-12,97.72000122070312,99.38999938964844,97.25,99.0199966430664,5390300.0 2012-12-13,97.8499984741211,98.87000274658203,97.33999633789062,98.05000305175781,2715100.0 2012-12-14,96.91999816894531,97.95999908447266,96.8499984741211,97.0,2160800.0 2012-12-17,98.77999877929688,98.9000015258789,97.0,97.01000213623047,2847800.0 2012-12-18,99.86000061035156,99.95999908447266,98.63999938964844,98.9000015258789,2900500.0 2012-12-19,98.68000030517578,100.22000122070312,98.63999938964844,99.48999786376953,3153300.0 2012-12-20,99.19999694824219,99.43000030517578,98.13999938964844,99.22000122070312,1964100.0 2012-12-21,99.48999786376953,99.55000305175781,97.63999938964844,98.43000030517578,4167700.0 2012-12-24,99.44000244140625,99.94000244140625,98.77999877929688,99.12000274658203,933700.0 2012-12-26,98.68000030517578,99.69999694824219,98.12000274658203,99.26000213623047,1456300.0 2012-12-27,97.91999816894531,98.72000122070312,97.12999725341797,98.5199966430664,2057400.0 2012-12-28,96.97000122070312,97.88999938964844,96.94000244140625,97.16999816894531,1651300.0 2012-12-31,98.7300033569336,98.93000030517578,96.51000213623047,96.8499984741211,2412700.0 2013-01-02,101.44999694824219,101.44999694824219,100.20999908447266,100.5999984741211,3153800.0 2013-01-03,102.48999786376953,103.0199966430664,101.76000213623047,102.11000061035156,3872400.0 2013-01-04,102.16000366210938,102.91000366210938,101.55000305175781,102.55000305175781,1989000.0 2013-01-07,101.37000274658203,101.7300033569336,100.9000015258789,101.08999633789062,1663900.0 2013-01-08,101.18000030517578,101.79000091552734,100.7300033569336,101.0,2189900.0 2013-01-09,101.2300033569336,101.5,100.75,101.02999877929688,1834400.0 2013-01-10,100.73999786376953,101.5,100.12999725341797,101.3499984741211,2328500.0 2013-01-11,100.27999877929688,101.48999786376953,100.06999969482422,101.0,2206300.0 2013-01-14,100.37000274658203,101.9000015258789,99.69999694824219,100.33999633789062,2155100.0 2013-01-15,101.1500015258789,101.5199966430664,99.80999755859375,99.8499984741211,1725200.0 2013-01-16,101.52999877929688,101.61000061035156,100.6500015258789,100.7300033569336,1201700.0 2013-01-17,100.95999908447266,101.75,100.95999908447266,101.56999969482422,2095400.0 2013-01-18,101.19999694824219,101.44999694824219,100.62000274658203,100.9000015258789,2341600.0 2013-01-22,102.1500015258789,102.16999816894531,101.16999816894531,101.43000030517578,2004500.0 2013-01-23,102.12000274658203,102.75,101.7699966430664,102.30000305175781,1442800.0 2013-01-24,102.88999938964844,103.52999877929688,102.29000091552734,102.38999938964844,1515400.0 2013-01-25,102.36000061035156,103.12999725341797,102.01000213623047,102.95999908447266,1612800.0 2013-01-28,102.48999786376953,102.75,102.0,102.62000274658203,1631700.0 2013-01-29,103.36000061035156,103.52999877929688,102.0999984741211,102.1500015258789,2073100.0 2013-01-30,102.52999877929688,103.11000061035156,102.30000305175781,103.0,1939800.0 2013-01-31,102.33999633789062,103.1500015258789,102.11000061035156,102.5,1656300.0 2013-02-01,104.1500015258789,104.3499984741211,102.58999633789062,102.88999938964844,2316000.0 2013-02-04,102.4800033569336,104.11000061035156,102.33999633789062,104.11000061035156,1728600.0 2013-02-05,103.30999755859375,103.97000122070312,102.27999877929688,102.75,1842400.0 2013-02-06,101.69999694824219,103.19000244140625,100.94000244140625,102.87999725341797,3192000.0 2013-02-07,101.8499984741211,102.30999755859375,101.19999694824219,101.7699966430664,3007300.0 2013-02-08,102.79000091552734,102.95999908447266,101.80999755859375,102.37999725341797,1726400.0 2013-02-11,101.98999786376953,102.94000244140625,101.76000213623047,102.87000274658203,1457400.0 2013-02-12,101.76000213623047,102.2300033569336,101.52999877929688,102.20999908447266,1203200.0 2013-02-13,101.62999725341797,102.37000274658203,100.94999694824219,101.9800033569336,1224400.0 2013-02-14,102.0199966430664,102.05999755859375,101.01000213623047,101.04000091552734,2211200.0 2013-02-15,102.16999816894531,103.12999725341797,101.02999877929688,101.79000091552734,4239800.0 2013-02-19,101.9000015258789,102.4000015258789,101.47000122070312,102.3499984741211,1894200.0 2013-02-20,101.08000183105469,102.62999725341797,101.05000305175781,102.18000030517578,1915100.0 2013-02-21,100.69000244140625,101.41999816894531,100.26000213623047,101.16999816894531,2730500.0 2013-02-22,101.16000366210938,101.30000305175781,100.2300033569336,101.06999969482422,1576200.0 2013-02-25,100.08999633789062,102.12999725341797,100.05999755859375,101.63999938964844,1644000.0 2013-02-26,99.44999694824219,100.76000213623047,99.30999755859375,100.0999984741211,2915100.0 2013-02-27,100.7300033569336,101.54000091552734,98.94999694824219,99.66999816894531,2511000.0 2013-02-28,101.29000091552734,102.37000274658203,100.79000091552734,101.06999969482422,2213200.0 2013-03-01,101.41999816894531,101.6500015258789,100.26000213623047,100.81999969482422,1790100.0 2013-03-04,103.43000030517578,103.45999908447266,101.16000366210938,101.26000213623047,1942000.0 2013-03-05,103.1500015258789,103.87999725341797,102.75,103.68000030517578,1611700.0 2013-03-06,102.55999755859375,103.48999786376953,102.36000061035156,103.1500015258789,1254400.0 2013-03-07,101.97000122070312,103.9800033569336,101.9000015258789,103.55000305175781,2603300.0 2013-03-08,103.04000091552734,103.26000213623047,101.86000061035156,102.58000183105469,1549200.0 2013-03-11,102.44000244140625,103.69000244140625,102.3499984741211,103.55000305175781,2120800.0 2013-03-12,103.75,105.5199966430664,103.26000213623047,103.61000061035156,3795000.0 2013-03-13,103.41999816894531,104.19000244140625,102.91000366210938,103.98999786376953,2459100.0 2013-03-14,102.91000366210938,104.02999877929688,102.91000366210938,103.2699966430664,2316700.0 2013-03-15,101.75,102.98999786376953,101.51000213623047,102.55000305175781,4001800.0 2013-03-18,101.68000030517578,102.01000213623047,101.01000213623047,101.33999633789062,2138000.0 2013-03-19,102.12000274658203,102.54000091552734,101.12999725341797,101.86000061035156,2240300.0 2013-03-20,103.08000183105469,103.36000061035156,102.33999633789062,102.44000244140625,2316400.0 2013-03-21,103.5199966430664,103.97000122070312,102.68000030517578,102.8499984741211,2216900.0 2013-03-22,105.11000061035156,105.12000274658203,103.44000244140625,103.45999908447266,2036100.0 2013-03-25,105.47000122070312,105.7699966430664,104.55999755859375,105.19000244140625,2315300.0 2013-03-26,105.97000122070312,106.01000213623047,105.44000244140625,105.69000244140625,1452800.0 2013-03-27,106.63999938964844,106.7699966430664,105.04000091552734,105.23999786376953,1971500.0 2013-03-28,106.11000061035156,107.05999755859375,105.61000061035156,106.66000366210938,1672900.0 2013-04-01,105.80999755859375,106.58999633789062,105.37999725341797,106.0,1005700.0 2013-04-02,107.68000030517578,107.75,106.02999877929688,106.2699966430664,1831900.0 2013-04-03,106.36000061035156,107.73999786376953,106.0,107.5,1833200.0 2013-04-04,106.36000061035156,106.88999938964844,105.45999908447266,106.26000213623047,1575700.0 2013-04-05,105.80000305175781,105.97000122070312,104.44999694824219,105.30000305175781,1678900.0 2013-04-08,107.04000091552734,107.08999633789062,105.87000274658203,106.44999694824219,1077600.0 2013-04-09,105.79000091552734,107.27999877929688,105.58999633789062,107.25,1947300.0 2013-04-10,105.75,106.5199966430664,105.52999877929688,105.7300033569336,1757200.0 2013-04-11,106.01000213623047,106.4000015258789,105.19000244140625,105.87999725341797,2319400.0 2013-04-12,106.12999725341797,106.79000091552734,105.6500015258789,106.13999938964844,1437700.0 2013-04-15,104.20999908447266,106.22000122070312,104.12999725341797,105.44999694824219,1818400.0 2013-04-16,105.55000305175781,105.79000091552734,104.55000305175781,104.7300033569336,2796500.0 2013-04-17,104.7699966430664,105.25,104.33999633789062,104.7699966430664,1882600.0 2013-04-18,103.61000061035156,105.12000274658203,103.33000183105469,104.76000213623047,1854300.0 2013-04-19,104.44999694824219,104.6500015258789,103.19999694824219,103.19999694824219,2215600.0 2013-04-22,105.16000366210938,105.77999877929688,104.2699966430664,104.43000030517578,2048400.0 2013-04-23,107.25,107.3499984741211,105.54000091552734,105.73999786376953,1731100.0 2013-04-24,107.83000183105469,108.3499984741211,107.30000305175781,107.45999908447266,2234300.0 2013-04-25,109.12999725341797,109.33999633789062,107.80000305175781,108.3499984741211,1848100.0 2013-04-26,109.2699966430664,109.75,108.37999725341797,108.9000015258789,2146700.0 2013-04-29,108.62999725341797,109.47000122070312,108.47000122070312,109.30000305175781,1728300.0 2013-04-30,108.43000030517578,108.56999969482422,107.68000030517578,108.12000274658203,1561400.0 2013-05-01,108.22000122070312,109.0,107.95999908447266,108.12999725341797,1199400.0 2013-05-02,108.69000244140625,109.29000091552734,107.72000122070312,108.16999816894531,1442900.0 2013-05-03,109.75,110.41000366210938,109.01000213623047,109.93000030517578,1407600.0 2013-05-06,109.08999633789062,110.25,109.02999877929688,109.70999908447266,1112700.0 2013-05-07,109.70999908447266,109.77999877929688,108.66000366210938,109.0199966430664,1617400.0 2013-05-08,109.61000061035156,110.25,109.4000015258789,109.9000015258789,863800.0 2013-05-09,109.13999938964844,110.1500015258789,108.87999725341797,109.87999725341797,1306300.0 2013-05-10,109.98999786376953,110.1500015258789,109.16999816894531,109.41000366210938,1239600.0 2013-05-13,110.01000213623047,110.31999969482422,109.5999984741211,109.69000244140625,1246600.0 2013-05-14,111.38999938964844,111.72000122070312,109.88999938964844,110.29000091552734,1932800.0 2013-05-15,112.81999969482422,112.94999694824219,110.69000244140625,110.86000061035156,1810600.0 2013-05-16,111.51000213623047,113.0,111.22000122070312,112.58999633789062,1533600.0 2013-05-17,113.05000305175781,113.19000244140625,111.63999938964844,112.20999908447266,1678300.0 2013-05-20,112.0199966430664,113.12999725341797,111.94999694824219,113.05999755859375,1664300.0 2013-05-21,113.4800033569336,113.95999908447266,112.20999908447266,112.4800033569336,1946000.0 2013-05-22,113.37999725341797,114.72000122070312,112.93000030517578,113.33000183105469,2524300.0 2013-05-23,113.19000244140625,114.19999694824219,111.8499984741211,112.7300033569336,2225200.0 2013-05-24,114.38999938964844,114.69000244140625,112.25,112.4800033569336,1769800.0 2013-05-28,114.83000183105469,115.7699966430664,114.02999877929688,115.0999984741211,2693700.0 2013-05-29,112.94999694824219,114.6500015258789,112.73999786376953,114.52999877929688,1834000.0 2013-05-30,111.87999725341797,115.48999786376953,111.87000274658203,114.27999877929688,3459400.0 2013-05-31,109.62999725341797,112.73999786376953,109.62999725341797,112.12000274658203,3537200.0 2013-06-03,110.87999725341797,111.05000305175781,108.56999969482422,109.91999816894531,2341400.0 2013-06-04,110.66000366210938,111.80999755859375,109.9000015258789,110.86000061035156,1855200.0 2013-06-05,109.16999816894531,110.58999633789062,108.87999725341797,110.12000274658203,2018400.0 2013-06-06,111.08999633789062,111.12999725341797,109.37999725341797,109.54000091552734,2186800.0 2013-06-07,110.58000183105469,111.94999694824219,110.16999816894531,111.23999786376953,2013400.0 2013-06-10,110.30999755859375,111.02999877929688,109.63999938964844,110.93000030517578,1563900.0 2013-06-11,110.0199966430664,111.0,109.5199966430664,109.75,1066300.0 2013-06-12,109.4000015258789,110.81999969482422,109.11000061035156,110.75,1320200.0 2013-06-13,110.87999725341797,111.13999938964844,109.0199966430664,109.16999816894531,1230500.0 2013-06-14,111.0,111.62000274658203,110.33000183105469,110.37000274658203,1318000.0 2013-06-17,111.69999694824219,112.5,110.94000244140625,111.75,1441700.0 2013-06-18,112.08999633789062,112.19999694824219,111.19999694824219,111.54000091552734,1250200.0 2013-06-19,110.19000244140625,112.58999633789062,110.13999938964844,112.2300033569336,1458600.0 2013-06-20,107.55999755859375,109.7300033569336,107.37999725341797,109.7300033569336,2211900.0 2013-06-21,108.6500015258789,109.58000183105469,107.9000015258789,108.38999938964844,3111500.0 2013-06-24,109.63999938964844,110.5999984741211,107.44000244140625,107.45999908447266,1832300.0 2013-06-25,110.25,110.68000030517578,109.23999786376953,110.68000030517578,1607800.0 2013-06-26,111.18000030517578,111.47000122070312,110.0999984741211,110.44999694824219,1539200.0 2013-06-27,111.48999786376953,112.3499984741211,111.23999786376953,111.56999969482422,922200.0 2013-06-28,110.56999969482422,112.22000122070312,110.5199966430664,111.20999908447266,1853600.0 2013-07-01,110.43000030517578,111.80999755859375,110.31999969482422,111.55000305175781,1112700.0 2013-07-02,110.8499984741211,111.87000274658203,110.44999694824219,110.62999725341797,1279700.0 2013-07-03,110.91000366210938,111.29000091552734,110.05999755859375,110.43000030517578,752200.0 2013-07-05,111.76000213623047,112.30999755859375,110.70999908447266,112.23999786376953,1366700.0 2013-07-08,112.62000274658203,112.97000122070312,112.06999969482422,112.33999633789062,1525200.0 2013-07-09,113.3499984741211,113.5999984741211,112.75,113.08999633789062,1360800.0 2013-07-10,113.6500015258789,114.04000091552734,113.30999755859375,113.4800033569336,1274300.0 2013-07-11,115.88999938964844,115.94000244140625,114.33999633789062,114.83999633789062,1549900.0 2013-07-12,116.45999908447266,116.87999725341797,115.19999694824219,115.47000122070312,2233300.0 2013-07-15,115.88999938964844,116.23999786376953,115.12000274658203,116.0,1156500.0 2013-07-16,116.52999877929688,116.73999786376953,115.55000305175781,116.16999816894531,1295200.0 2013-07-17,117.4000015258789,117.69999694824219,116.3499984741211,116.95999908447266,1276900.0 2013-07-18,117.05999755859375,117.5999984741211,116.4000015258789,117.33999633789062,1180700.0 2013-07-19,118.06999969482422,118.13999938964844,116.56999969482422,117.58000183105469,1639200.0 2013-07-22,118.05000305175781,118.83000183105469,117.6500015258789,118.81999969482422,1158000.0 2013-07-23,119.0999984741211,119.1500015258789,118.29000091552734,118.37000274658203,1079600.0 2013-07-24,117.9000015258789,119.38999938964844,117.25,119.0,1726900.0 2013-07-25,117.44999694824219,117.68000030517578,116.66000366210938,117.08999633789062,1352200.0 2013-07-26,116.56999969482422,117.0,115.54000091552734,116.7699966430664,1863100.0 2013-07-29,117.13999938964844,117.69999694824219,116.23999786376953,116.4800033569336,1198100.0 2013-07-30,116.93000030517578,118.30999755859375,116.7699966430664,117.83999633789062,1162500.0 2013-07-31,117.41999816894531,118.0999984741211,116.97000122070312,117.55000305175781,1925200.0 2013-08-01,118.33999633789062,118.5999984741211,117.6500015258789,118.06999969482422,1255700.0 2013-08-02,119.37000274658203,119.5,117.91999816894531,118.30000305175781,1503600.0 2013-08-05,120.06999969482422,120.19999694824219,118.94000244140625,119.44999694824219,1336700.0 2013-08-06,119.5,119.91999816894531,119.0199966430664,119.23999786376953,1308500.0 2013-08-07,119.33999633789062,119.5199966430664,118.45999908447266,119.1500015258789,1297600.0 2013-08-08,117.38999938964844,118.91000366210938,116.08000183105469,118.05999755859375,2372700.0 2013-08-09,115.62999725341797,117.25,115.37000274658203,116.86000061035156,1676800.0 2013-08-12,115.7300033569336,116.20999908447266,115.0199966430664,115.58999633789062,1596800.0 2013-08-13,115.6500015258789,116.3499984741211,114.75,116.33999633789062,1230300.0 2013-08-14,113.77999877929688,115.25,113.58999633789062,115.1500015258789,1656500.0 2013-08-15,111.79000091552734,112.77999877929688,111.51000213623047,112.45999908447266,1656600.0 2013-08-16,111.9000015258789,112.51000213623047,111.6500015258789,111.7699966430664,1651000.0 2013-08-19,112.08000183105469,112.94000244140625,111.80000305175781,111.9000015258789,1259500.0 2013-08-20,112.83999633789062,113.29000091552734,112.0999984741211,112.23999786376953,1448500.0 2013-08-21,111.95999908447266,112.87000274658203,111.8499984741211,112.62999725341797,1329300.0 2013-08-22,112.23999786376953,112.58000183105469,111.9000015258789,112.05000305175781,998500.0 2013-08-23,113.06999969482422,113.48999786376953,111.66000366210938,112.58999633789062,1444900.0 2013-08-26,111.87000274658203,113.12000274658203,111.83999633789062,113.0,1031500.0 2013-08-27,111.66999816894531,111.87000274658203,111.02999877929688,111.2300033569336,1415500.0 2013-08-28,110.45999908447266,111.72000122070312,110.36000061035156,111.72000122070312,1648900.0 2013-08-29,111.38999938964844,111.88999938964844,110.19000244140625,110.29000091552734,1388000.0 2013-08-30,111.87000274658203,112.19000244140625,111.1500015258789,111.73999786376953,1207700.0 2013-09-03,111.9800033569336,113.12999725341797,111.55000305175781,112.80999755859375,1204600.0 2013-09-04,111.5,112.27999877929688,111.3499984741211,111.98999786376953,1397900.0 2013-09-05,114.62000274658203,115.0999984741211,113.0,113.0,2564100.0 2013-09-06,114.3499984741211,115.01000213623047,113.12000274658203,114.30000305175781,2232000.0 2013-09-09,115.3499984741211,115.47000122070312,113.93000030517578,114.16999816894531,1262000.0 2013-09-10,117.31999969482422,117.55999755859375,115.52999877929688,115.8499984741211,1665400.0 2013-09-11,119.25,119.33999633789062,117.5,117.56999969482422,1808600.0 2013-09-12,118.19000244140625,119.33000183105469,117.86000061035156,119.05999755859375,1371000.0 2013-09-13,117.02999877929688,118.56999969482422,116.91000366210938,118.52999877929688,1661000.0 2013-09-16,117.3499984741211,118.45999908447266,116.95999908447266,118.36000061035156,1767100.0 2013-09-17,117.91000366210938,118.5199966430664,117.08999633789062,117.30000305175781,990900.0 2013-09-18,118.63999938964844,119.05999755859375,116.95999908447266,117.68000030517578,1858800.0 2013-09-19,119.19999694824219,119.47000122070312,118.63999938964844,119.06999969482422,1219500.0 2013-09-20,117.94000244140625,119.44999694824219,117.61000061035156,119.36000061035156,2587100.0 2013-09-23,117.56999969482422,118.16999816894531,117.05000305175781,117.08000183105469,1762600.0 2013-09-24,116.33999633789062,118.08000183105469,116.31999969482422,117.31999969482422,1650000.0 2013-09-25,115.41000366210938,116.56999969482422,115.0,116.44999694824219,2268800.0 2013-09-26,116.4000015258789,116.4800033569336,115.23999786376953,115.88999938964844,1039100.0 2013-09-27,115.72000122070312,116.20999908447266,115.41999816894531,115.61000061035156,897500.0 2013-09-30,115.16999816894531,115.55999755859375,114.73999786376953,115.02999877929688,1829000.0 2013-10-01,115.0,115.16999816894531,114.6500015258789,115.11000061035156,1452200.0 2013-10-02,114.81999969482422,115.08999633789062,114.31999969482422,114.62000274658203,1640200.0 2013-10-03,114.41999816894531,115.13999938964844,113.9000015258789,114.33999633789062,1608000.0 2013-10-04,114.44000244140625,114.94999694824219,114.02999877929688,114.18000030517578,1084900.0 2013-10-07,113.41000366210938,114.16999816894531,113.36000061035156,113.80999755859375,1293900.0 2013-10-08,112.20999908447266,113.79000091552734,112.12000274658203,113.48999786376953,2148600.0 2013-10-09,114.58999633789062,115.2300033569336,110.1500015258789,111.08000183105469,5852500.0 2013-10-10,115.69999694824219,115.95999908447266,114.12999725341797,114.9800033569336,2388300.0 2013-10-11,115.9000015258789,116.0,114.73999786376953,115.16000366210938,1563000.0 2013-10-14,116.26000213623047,116.30000305175781,115.01000213623047,115.01000213623047,1195100.0 2013-10-15,115.36000061035156,116.11000061035156,115.2699966430664,115.76000213623047,1503100.0 2013-10-16,117.36000061035156,117.48999786376953,115.62000274658203,116.2699966430664,1854900.0 2013-10-17,118.26000213623047,118.69999694824219,117.0999984741211,117.2300033569336,2099700.0 2013-10-18,117.63999938964844,118.3499984741211,116.62999725341797,118.31999969482422,2727100.0 2013-10-21,117.37999725341797,117.5,116.75,117.41000366210938,1454600.0 2013-10-22,117.80999755859375,118.88999938964844,117.08999633789062,117.18000030517578,1386000.0 2013-10-23,117.16000366210938,118.02999877929688,117.0199966430664,117.25,1183200.0 2013-10-24,116.23999786376953,116.80000305175781,115.18000030517578,115.54000091552734,2250100.0 2013-10-25,116.44000244140625,116.45999908447266,115.29000091552734,115.97000122070312,1840100.0 2013-10-28,117.3499984741211,118.29000091552734,116.19999694824219,116.19999694824219,1802400.0 2013-10-29,118.75,118.98999786376953,117.37000274658203,117.66999816894531,1881000.0 2013-10-30,117.76000213623047,118.9000015258789,117.20999908447266,118.58999633789062,1108600.0 2013-10-31,118.0,118.5999984741211,117.47000122070312,117.86000061035156,1587700.0 2013-11-01,119.62000274658203,119.80000305175781,118.55000305175781,118.70999908447266,2185100.0 2013-11-04,120.33999633789062,120.4000015258789,119.26000213623047,120.0,1588900.0 2013-11-05,120.12999725341797,120.43000030517578,119.0999984741211,120.1500015258789,1419700.0 2013-11-06,124.06999969482422,124.55999755859375,120.31999969482422,120.44000244140625,3059000.0 2013-11-07,122.77999877929688,124.73999786376953,122.51000213623047,124.73999786376953,2459500.0 2013-11-08,122.77999877929688,122.88999938964844,121.12000274658203,122.20999908447266,2314300.0 2013-11-11,123.0199966430664,123.66999816894531,122.0999984741211,122.73999786376953,1275700.0 2013-11-12,122.44999694824219,122.7300033569336,121.5199966430664,121.61000061035156,1588000.0 2013-11-13,123.16999816894531,123.16999816894531,121.5999984741211,121.91000366210938,1679300.0 2013-11-14,123.73999786376953,124.05999755859375,122.8499984741211,123.38999938964844,1488000.0 2013-11-15,124.29000091552734,124.69000244140625,123.38999938964844,123.66000366210938,1784200.0 2013-11-18,123.30999755859375,124.66000366210938,122.91999816894531,124.66000366210938,1327600.0 2013-11-19,123.62999725341797,124.0999984741211,123.12000274658203,123.54000091552734,1233600.0 2013-11-20,122.76000213623047,124.20999908447266,122.43000030517578,124.0,1135900.0 2013-11-21,123.88999938964844,124.19999694824219,122.30999755859375,122.94999694824219,1164200.0 2013-11-22,125.20999908447266,125.3499984741211,124.0,124.26000213623047,1502000.0 2013-11-25,125.16999816894531,126.12000274658203,124.9000015258789,125.66999816894531,1391900.0 2013-11-26,125.18000030517578,126.12000274658203,125.04000091552734,125.20999908447266,1597700.0 2013-11-27,125.37999725341797,125.88999938964844,125.19999694824219,125.6500015258789,873400.0 2013-11-29,125.43000030517578,126.02999877929688,125.13999938964844,125.69999694824219,725400.0 2013-12-02,123.69000244140625,125.69000244140625,123.44999694824219,125.66000366210938,1444900.0 2013-12-03,123.81999969482422,123.97000122070312,122.97000122070312,123.72000122070312,1767900.0 2013-12-04,122.97000122070312,124.45999908447266,122.36000061035156,123.26000213623047,1644000.0 2013-12-05,120.94999694824219,122.3499984741211,120.5,121.5,3329000.0 2013-12-06,122.05999755859375,122.1500015258789,121.0199966430664,122.0,1734800.0 2013-12-09,121.66000366210938,122.83999633789062,121.37999725341797,122.81999969482422,2192500.0 2013-12-10,120.04000091552734,121.4800033569336,119.97000122070312,121.19000244140625,3163300.0 2013-12-11,118.56999969482422,120.30000305175781,116.97000122070312,118.0999984741211,6113600.0 2013-12-12,118.22000122070312,119.4000015258789,118.0999984741211,118.5199966430664,2023600.0 2013-12-13,117.91000366210938,119.05000305175781,117.41000366210938,119.01000213623047,1722600.0 2013-12-16,118.0,118.9000015258789,117.52999877929688,117.91999816894531,2069500.0 2013-12-17,117.55000305175781,118.36000061035156,117.0199966430664,118.16999816894531,1722800.0 2013-12-18,118.5,118.5999984741211,115.8499984741211,117.77999877929688,3167600.0 2013-12-19,117.98999786376953,118.44000244140625,117.25,117.83999633789062,2339400.0 2013-12-20,118.52999877929688,119.05000305175781,117.69000244140625,117.69000244140625,3007000.0 2013-12-23,118.69000244140625,119.12999725341797,118.12999725341797,119.0999984741211,1181600.0 2013-12-24,118.69000244140625,118.8499984741211,118.18000030517578,118.69000244140625,612500.0 2013-12-26,118.62999725341797,119.11000061035156,118.58999633789062,118.68000030517578,1169900.0 2013-12-27,118.52999877929688,119.30999755859375,118.25,118.87000274658203,995100.0 2013-12-30,118.7699966430664,119.37000274658203,118.56999969482422,118.94999694824219,812800.0 2013-12-31,119.0199966430664,119.70999908447266,118.70999908447266,119.19000244140625,1181700.0 2014-01-02,117.80999755859375,119.30000305175781,117.73999786376953,118.70999908447266,1618400.0 2014-01-03,117.29000091552734,118.36000061035156,117.12999725341797,118.20999908447266,1293500.0 2014-01-06,116.4000015258789,117.75,115.88999938964844,117.48999786376953,2120200.0 2014-01-07,115.86000061035156,116.55999755859375,115.37999725341797,116.38999938964844,2292500.0 2014-01-08,114.05000305175781,116.04000091552734,113.91999816894531,116.04000091552734,4600000.0 2014-01-09,118.51000213623047,119.0999984741211,114.05000305175781,116.19999694824219,5759400.0 2014-01-10,117.8499984741211,118.6500015258789,116.66000366210938,118.19999694824219,2790200.0 2014-01-13,114.7699966430664,117.52999877929688,114.58000183105469,117.05999755859375,3164200.0 2014-01-14,116.2300033569336,116.83000183105469,115.12000274658203,115.19999694824219,2320600.0 2014-01-15,116.23999786376953,116.69000244140625,115.25,116.06999969482422,1847500.0 2014-01-16,115.55999755859375,116.47000122070312,115.30000305175781,116.44000244140625,1938200.0 2014-01-17,116.29000091552734,116.61000061035156,115.43000030517578,115.5999984741211,2708100.0 2014-01-21,114.93000030517578,116.11000061035156,114.83999633789062,115.61000061035156,2110800.0 2014-01-22,113.75,115.16000366210938,113.69000244140625,115.01000213623047,2501600.0 2014-01-23,112.80000305175781,113.52999877929688,112.4000015258789,113.5,2162300.0 2014-01-24,112.12999725341797,112.87000274658203,111.91999816894531,112.69000244140625,3183100.0 2014-01-27,113.08000183105469,113.7300033569336,112.02999877929688,112.55999755859375,3784900.0 2014-01-28,114.37999725341797,114.76000213623047,113.44000244140625,113.52999877929688,2362100.0 2014-01-29,112.2300033569336,114.19000244140625,112.11000061035156,114.05000305175781,2356000.0 2014-01-30,112.7300033569336,113.48999786376953,112.08999633789062,112.75,1625800.0 2014-01-31,112.36000061035156,113.27999877929688,111.12999725341797,111.29000091552734,2143600.0 2014-02-03,110.18000030517578,113.0,110.05000305175781,112.95999908447266,3111900.0 2014-02-04,110.88999938964844,111.33000183105469,109.5,110.7300033569336,2529600.0 2014-02-05,110.51000213623047,110.80000305175781,109.80000305175781,110.22000122070312,2374200.0 2014-02-06,114.26000213623047,114.58000183105469,113.0,113.01000213623047,3738900.0 2014-02-07,114.04000091552734,114.61000061035156,113.37999725341797,114.08000183105469,2194100.0 2014-02-10,113.8499984741211,114.0999984741211,112.58000183105469,114.04000091552734,1871700.0 2014-02-11,114.98999786376953,115.1500015258789,113.5,113.91000366210938,1768900.0 2014-02-12,114.80999755859375,115.43000030517578,114.30000305175781,114.87999725341797,1737700.0 2014-02-13,115.80999755859375,115.93000030517578,114.13999938964844,114.13999938964844,1583300.0 2014-02-14,116.0999984741211,116.48999786376953,114.5,115.16000366210938,1517900.0 2014-02-18,115.36000061035156,116.41000366210938,114.91999816894531,116.30000305175781,2056500.0 2014-02-19,114.91000366210938,115.30000305175781,114.2699966430664,115.11000061035156,1802600.0 2014-02-20,115.05999755859375,115.55000305175781,113.87999725341797,114.56999969482422,1837100.0 2014-02-21,113.19000244140625,115.48999786376953,112.91999816894531,115.4000015258789,3654300.0 2014-02-24,113.94000244140625,114.80999755859375,113.19999694824219,113.45999908447266,2281900.0 2014-02-25,115.45999908447266,115.88999938964844,114.0,114.0,1920800.0 2014-02-26,115.87999725341797,116.83000183105469,115.37000274658203,115.5,1924500.0 2014-02-27,116.22000122070312,116.41999816894531,115.27999877929688,116.02999877929688,1374400.0 2014-02-28,116.80000305175781,117.47000122070312,115.88999938964844,116.5,2103000.0 2014-03-03,115.75,117.06999969482422,115.11000061035156,116.22000122070312,1667000.0 2014-03-04,116.6500015258789,116.91000366210938,115.8499984741211,116.61000061035156,1808300.0 2014-03-05,116.47000122070312,116.94999694824219,115.80999755859375,116.56999969482422,2305700.0 2014-03-06,113.26000213623047,114.63999938964844,112.2699966430664,113.1500015258789,8921900.0 2014-03-07,113.5,114.01000213623047,113.13999938964844,113.80000305175781,2905600.0 2014-03-10,114.58999633789062,114.58999633789062,113.0,113.20999908447266,2319100.0 2014-03-11,114.70999908447266,114.75,113.91999816894531,114.55999755859375,2201800.0 2014-03-12,115.20999908447266,115.62000274658203,114.25,114.38999938964844,2173400.0 2014-03-13,114.41000366210938,115.79000091552734,114.19000244140625,115.66000366210938,2519600.0 2014-03-14,113.44999694824219,114.94999694824219,113.33000183105469,114.94999694824219,2290000.0 2014-03-17,113.45999908447266,114.45999908447266,113.38999938964844,114.13999938964844,2189200.0 2014-03-18,113.8499984741211,114.12000274658203,113.0199966430664,113.9000015258789,2501000.0 2014-03-19,112.8499984741211,114.25,112.45999908447266,113.54000091552734,1635600.0 2014-03-20,113.16000366210938,113.22000122070312,112.12999725341797,112.55999755859375,1408200.0 2014-03-21,113.83000183105469,114.58000183105469,113.30000305175781,114.41000366210938,4442300.0 2014-03-24,113.37000274658203,114.0,112.88999938964844,113.98999786376953,2501700.0 2014-03-25,113.93000030517578,114.45999908447266,113.79000091552734,113.81999969482422,2199400.0 2014-03-26,112.48999786376953,114.47000122070312,112.45999908447266,114.27999877929688,1905900.0 2014-03-27,112.02999877929688,112.94000244140625,111.81999969482422,112.5,2039500.0 2014-03-28,111.66000366210938,112.79000091552734,111.1500015258789,112.3499984741211,2795500.0 2014-03-31,111.68000030517578,112.27999877929688,111.56999969482422,111.94000244140625,2119500.0 2014-04-01,111.86000061035156,112.55000305175781,111.51000213623047,112.20999908447266,2566200.0 2014-04-02,111.55000305175781,112.01000213623047,110.94000244140625,111.9000015258789,3296800.0 2014-04-03,111.69999694824219,112.1500015258789,111.27999877929688,111.73999786376953,2328900.0 2014-04-04,110.6500015258789,112.0,110.62999725341797,111.94999694824219,2716200.0 2014-04-07,110.79000091552734,111.12999725341797,110.36000061035156,110.7300033569336,3119400.0 2014-04-08,112.66000366210938,112.73999786376953,110.37999725341797,110.55999755859375,3863900.0 2014-04-09,113.05000305175781,113.13999938964844,112.11000061035156,112.72000122070312,2899600.0 2014-04-10,112.08000183105469,114.44000244140625,111.94000244140625,114.12000274658203,3305100.0 2014-04-11,112.08000183105469,112.77999877929688,111.4000015258789,111.44000244140625,3097800.0 2014-04-14,112.55999755859375,113.0,111.52999877929688,112.48999786376953,2519000.0 2014-04-15,112.05999755859375,112.95999908447266,111.44999694824219,112.58000183105469,2123700.0 2014-04-16,113.48999786376953,113.63999938964844,112.2699966430664,112.80000305175781,2455000.0 2014-04-17,113.5,114.02999877929688,113.12000274658203,113.5199966430664,1659000.0 2014-04-21,114.0999984741211,114.0999984741211,113.4000015258789,113.51000213623047,1826800.0 2014-04-22,113.55999755859375,114.2300033569336,113.51000213623047,114.0,2315100.0 2014-04-23,114.79000091552734,114.98999786376953,113.33000183105469,113.4800033569336,1991200.0 2014-04-24,115.02999877929688,115.30999755859375,114.13999938964844,114.9000015258789,1939300.0 2014-04-25,115.01000213623047,115.30000305175781,114.19999694824219,114.8499984741211,1721200.0 2014-04-28,115.58999633789062,116.61000061035156,115.0999984741211,115.0999984741211,3018800.0 2014-04-29,115.4000015258789,115.94999694824219,115.16000366210938,115.37999725341797,1580300.0 2014-04-30,115.68000030517578,115.76000213623047,114.76000213623047,115.04000091552734,1633800.0 2014-05-01,115.55999755859375,116.0,114.94000244140625,115.68000030517578,1168000.0 2014-05-02,115.1500015258789,116.13999938964844,115.05999755859375,116.13999938964844,1321100.0 2014-05-05,114.48999786376953,115.05999755859375,113.93000030517578,115.05999755859375,1398000.0 2014-05-06,112.83000183105469,114.48999786376953,112.7699966430664,114.27999877929688,1945300.0 2014-05-07,111.9800033569336,113.08999633789062,111.61000061035156,112.83000183105469,2950600.0 2014-05-08,114.7300033569336,114.81999969482422,112.97000122070312,113.08000183105469,2556900.0 2014-05-09,115.38999938964844,115.66999816894531,114.30000305175781,114.55000305175781,1954600.0 2014-05-12,116.51000213623047,116.91000366210938,115.58000183105469,115.77999877929688,1940500.0 2014-05-13,116.29000091552734,116.5999984741211,116.08000183105469,116.31999969482422,1229400.0 2014-05-14,115.12999725341797,116.0999984741211,114.86000061035156,115.7300033569336,1255300.0 2014-05-15,114.3499984741211,114.80000305175781,113.62000274658203,114.76000213623047,1883200.0 2014-05-16,115.61000061035156,115.81999969482422,114.36000061035156,114.58000183105469,2145300.0 2014-05-19,116.37000274658203,116.55000305175781,114.87000274658203,115.08999633789062,2212800.0 2014-05-20,115.12999725341797,116.11000061035156,114.9800033569336,115.79000091552734,2126900.0 2014-05-21,114.5199966430664,115.31999969482422,114.16000366210938,115.0999984741211,1712700.0 2014-05-22,114.7300033569336,115.0,114.4000015258789,114.52999877929688,1059900.0 2014-05-23,114.94000244140625,115.1500015258789,114.51000213623047,115.06999969482422,1100300.0 2014-05-27,113.87000274658203,115.22000122070312,113.62000274658203,115.0,2583900.0 2014-05-28,114.23999786376953,114.94999694824219,113.95999908447266,114.0,2388800.0 2014-05-29,114.13999938964844,115.19000244140625,113.51000213623047,114.58000183105469,2976700.0 2014-05-30,116.0199966430664,116.08999633789062,114.01000213623047,114.61000061035156,2622400.0 2014-06-02,115.68000030517578,116.13999938964844,115.54000091552734,115.83999633789062,1082100.0 2014-06-03,115.51000213623047,116.0,115.2699966430664,115.47000122070312,1127400.0 2014-06-04,116.30999755859375,116.48999786376953,115.2699966430664,115.29000091552734,1293000.0 2014-06-05,117.75,117.94000244140625,116.72000122070312,117.0,2614300.0 2014-06-06,118.2300033569336,118.23999786376953,117.58000183105469,117.69000244140625,1664800.0 2014-06-09,117.77999877929688,118.8499984741211,117.47000122070312,118.20999908447266,1623100.0 2014-06-10,117.0999984741211,117.7300033569336,116.9000015258789,117.37000274658203,1089100.0 2014-06-11,116.23999786376953,116.94000244140625,115.9800033569336,116.45999908447266,1117100.0 2014-06-12,115.44000244140625,116.43000030517578,115.06999969482422,116.12999725341797,1423400.0 2014-06-13,115.30000305175781,115.69999694824219,114.66999816894531,115.69999694824219,1230000.0 2014-06-16,115.43000030517578,115.45999908447266,114.94999694824219,115.31999969482422,1503100.0 2014-06-17,115.44999694824219,115.79000091552734,115.13999938964844,115.4000015258789,1505800.0 2014-06-18,116.2699966430664,116.33999633789062,115.06999969482422,115.66000366210938,2113100.0 2014-06-19,116.26000213623047,116.58000183105469,115.77999877929688,116.56999969482422,1635800.0 2014-06-20,115.36000061035156,116.6500015258789,115.08999633789062,116.6500015258789,2958000.0 2014-06-23,115.22000122070312,115.31999969482422,114.51000213623047,115.19999694824219,1501600.0 2014-06-24,116.30999755859375,116.51000213623047,115.08000183105469,115.52999877929688,1906600.0 2014-06-25,116.2699966430664,116.44999694824219,115.68000030517578,116.0,1188700.0 2014-06-26,115.63999938964844,116.5,115.27999877929688,116.23999786376953,1252100.0 2014-06-27,115.48999786376953,115.75,115.01000213623047,115.62999725341797,2477300.0 2014-06-30,115.16000366210938,116.08999633789062,115.0999984741211,115.62000274658203,1386600.0 2014-07-01,115.44000244140625,115.69999694824219,114.9000015258789,115.54000091552734,1501700.0 2014-07-02,115.75,115.91000366210938,115.25,115.25,1122200.0 2014-07-03,116.3499984741211,116.58999633789062,115.80000305175781,115.86000061035156,976000.0 2014-07-07,116.31999969482422,116.48999786376953,115.87999725341797,116.33000183105469,1576900.0 2014-07-08,117.45999908447266,117.6500015258789,116.11000061035156,116.44999694824219,2584200.0 2014-07-09,117.91999816894531,117.98999786376953,117.11000061035156,117.20999908447266,2328100.0 2014-07-10,118.08000183105469,118.63999938964844,117.5,117.5,2266400.0 2014-07-11,118.01000213623047,118.25,117.08999633789062,118.12999725341797,1684700.0 2014-07-14,117.36000061035156,118.48999786376953,117.30000305175781,118.20999908447266,1695500.0 2014-07-15,117.81999969482422,118.25,117.18000030517578,118.16000366210938,2634200.0 2014-07-16,117.8499984741211,118.44000244140625,117.66000366210938,118.08999633789062,1531200.0 2014-07-17,116.79000091552734,117.54000091552734,116.58000183105469,117.3499984741211,1433300.0 2014-07-18,117.73999786376953,117.80000305175781,116.61000061035156,117.31999969482422,2148600.0 2014-07-21,117.04000091552734,117.91000366210938,116.86000061035156,117.43000030517578,1334400.0 2014-07-22,117.55000305175781,118.04000091552734,117.0999984741211,117.27999877929688,1769000.0 2014-07-23,117.58999633789062,117.76000213623047,117.2699966430664,117.41000366210938,1155200.0 2014-07-24,118.13999938964844,118.27999877929688,117.45999908447266,117.5,1347700.0 2014-07-25,117.55000305175781,118.02999877929688,117.06999969482422,117.95999908447266,1543700.0 2014-07-28,117.12000274658203,117.66000366210938,116.80999755859375,117.44000244140625,1402600.0 2014-07-29,118.9000015258789,119.5999984741211,118.52999877929688,118.93000030517578,2544900.0 2014-07-30,118.18000030517578,119.06999969482422,117.44000244140625,118.79000091552734,2024900.0 2014-07-31,117.54000091552734,118.33999633789062,117.27999877929688,117.54000091552734,2476800.0 2014-08-01,117.87999725341797,118.33000183105469,117.45999908447266,117.80000305175781,2089500.0 2014-08-04,118.1500015258789,118.37999725341797,117.11000061035156,117.55000305175781,1683800.0 2014-08-05,118.05000305175781,118.19999694824219,117.29000091552734,117.5,1798600.0 2014-08-06,119.58999633789062,119.97000122070312,117.80000305175781,117.94999694824219,2859800.0 2014-08-07,117.80000305175781,119.0,117.47000122070312,118.22000122070312,2698200.0 2014-08-08,119.16000366210938,119.4000015258789,117.80999755859375,117.95999908447266,2319900.0 2014-08-11,119.18000030517578,119.51000213623047,118.69999694824219,119.4000015258789,1227600.0 2014-08-12,119.01000213623047,119.2699966430664,118.55000305175781,118.7699966430664,1082100.0 2014-08-13,118.63999938964844,119.0999984741211,118.25,119.0,1449700.0 2014-08-14,119.26000213623047,119.2699966430664,118.30999755859375,118.51000213623047,1067900.0 2014-08-15,118.56999969482422,119.94999694824219,117.77999877929688,119.91000366210938,2019900.0 2014-08-18,119.45999908447266,119.68000030517578,118.94999694824219,119.0,1232900.0 2014-08-19,120.61000061035156,120.75,119.23999786376953,119.37999725341797,1708900.0 2014-08-20,120.91000366210938,121.2300033569336,120.08999633789062,120.44999694824219,1287200.0 2014-08-21,121.62000274658203,121.87999725341797,120.72000122070312,120.79000091552734,1544300.0 2014-08-22,121.29000091552734,122.05999755859375,121.1500015258789,121.9000015258789,1401400.0 2014-08-25,121.38999938964844,122.0,121.12000274658203,121.79000091552734,1097300.0 2014-08-26,121.08999633789062,121.58999633789062,120.86000061035156,121.43000030517578,1385400.0 2014-08-27,121.23999786376953,121.58000183105469,120.83000183105469,121.58000183105469,1028200.0 2014-08-28,120.97000122070312,121.25,120.69999694824219,121.01000213623047,799400.0 2014-08-29,121.08000183105469,121.68000030517578,120.58000183105469,121.68000030517578,1047300.0 2014-09-02,121.55999755859375,121.62999725341797,120.9000015258789,121.0,1469900.0 2014-09-03,121.3499984741211,121.94000244140625,121.11000061035156,121.69999694824219,1901000.0 2014-09-04,125.1500015258789,125.16999816894531,122.55999755859375,123.0,4440300.0 2014-09-05,127.01000213623047,127.02999877929688,124.70999908447266,125.04000091552734,2910600.0 2014-09-08,126.5999984741211,127.31999969482422,126.26000213623047,127.05000305175781,2057400.0 2014-09-09,126.11000061035156,126.48999786376953,125.73999786376953,126.13999938964844,1500500.0 2014-09-10,126.16999816894531,126.48999786376953,125.87000274658203,126.30999755859375,1014900.0 2014-09-11,125.94000244140625,126.52999877929688,125.63999938964844,126.16000366210938,1511200.0 2014-09-12,125.37000274658203,126.25,125.0199966430664,126.25,1598300.0 2014-09-15,125.70999908447266,126.52999877929688,125.44999694824219,125.56999969482422,1615300.0 2014-09-16,126.43000030517578,126.79000091552734,125.5199966430664,125.5999984741211,1684400.0 2014-09-17,126.01000213623047,126.55999755859375,125.66999816894531,126.02999877929688,1594000.0 2014-09-18,126.4800033569336,126.80000305175781,125.95999908447266,126.20999908447266,1401500.0 2014-09-19,126.5,127.29000091552734,126.47000122070312,127.29000091552734,3018500.0 2014-09-22,125.83000183105469,126.5,125.58000183105469,126.37000274658203,1453700.0 2014-09-23,125.51000213623047,125.98999786376953,125.20999908447266,125.95999908447266,1563100.0 2014-09-24,127.62000274658203,127.77999877929688,125.58000183105469,126.08999633789062,2076300.0 2014-09-25,125.66000366210938,127.55000305175781,125.5999984741211,127.44999694824219,1819900.0 2014-09-26,125.54000091552734,125.66999816894531,124.37999725341797,125.41000366210938,2045300.0 2014-09-29,125.31999969482422,125.5999984741211,124.77999877929688,125.02999877929688,1171000.0 2014-09-30,125.31999969482422,125.5999984741211,124.7699966430664,124.86000061035156,1665300.0 2014-10-01,124.76000213623047,125.68000030517578,124.44999694824219,125.25,1408700.0 2014-10-02,125.79000091552734,126.20999908447266,124.81999969482422,124.98999786376953,1545800.0 2014-10-03,127.08999633789062,127.6500015258789,126.01000213623047,126.19999694824219,1770300.0 2014-10-06,126.20999908447266,127.66999816894531,125.93000030517578,127.55999755859375,1907500.0 2014-10-07,125.2699966430664,125.83000183105469,124.75,125.3499984741211,2334100.0 2014-10-08,128.72999572753906,128.9499969482422,127.16000366210938,128.1999969482422,4262500.0 2014-10-09,128.41000366210938,130.74000549316406,128.19000244140625,128.22000122070312,2962700.0 2014-10-10,128.89999389648438,131.41000366210938,128.25999450683594,128.25999450683594,3353000.0 2014-10-13,126.97000122070312,128.85000610351562,126.88999938964844,128.57000732421875,2445200.0 2014-10-14,126.25,127.9800033569336,125.2699966430664,127.5,4003500.0 2014-10-15,124.30000305175781,125.69999694824219,123.27999877929688,125.0999984741211,3784300.0 2014-10-16,122.94999694824219,123.8499984741211,122.05000305175781,122.68000030517578,3542900.0 2014-10-17,124.6500015258789,125.75,123.18000030517578,123.7699966430664,3198900.0 2014-10-20,128.4199981689453,128.8699951171875,124.6500015258789,124.83000183105469,3499800.0 2014-10-21,130.27999877929688,130.64999389648438,128.1699981689453,128.94000244140625,2105600.0 2014-10-22,130.5399932861328,131.58999633789062,130.32000732421875,130.55999755859375,1880000.0 2014-10-23,130.58999633789062,131.47999572753906,130.35000610351562,131.02999877929688,1763600.0 2014-10-24,130.44000244140625,130.5399932861328,128.55999755859375,128.5800018310547,2490300.0 2014-10-27,130.9199981689453,131.25999450683594,129.24000549316406,129.24000549316406,1629600.0 2014-10-28,131.05999755859375,131.5,130.16000366210938,130.97000122070312,1439700.0 2014-10-29,131.92999267578125,132.0,130.92999267578125,131.2899932861328,1705800.0 2014-10-30,133.0,133.30999755859375,131.3300018310547,131.5,1302100.0 2014-10-31,133.3699951171875,134.5,132.7100067138672,134.4499969482422,2373900.0 2014-11-03,134.27000427246094,134.2899932861328,133.3699951171875,133.82000732421875,1947000.0 2014-11-04,136.5500030517578,136.72000122070312,133.99000549316406,134.61000061035156,2802500.0 2014-11-05,136.5,137.80999755859375,136.02999877929688,137.49000549316406,2116800.0 2014-11-06,137.08999633789062,137.6699981689453,136.60000610351562,137.38999938964844,1685900.0 2014-11-07,137.7100067138672,137.91000366210938,136.52000427246094,137.0500030517578,1589400.0 2014-11-10,137.69000244140625,137.88999938964844,135.97999572753906,137.85000610351562,1958000.0 2014-11-11,137.0500030517578,137.9499969482422,136.66000366210938,137.77999877929688,1495500.0 2014-11-12,136.89999389648438,137.35000610351562,136.14999389648438,136.6999969482422,1910200.0 2014-11-13,138.7100067138672,138.75999450683594,137.33999633789062,137.63999938964844,2235900.0 2014-11-14,138.47999572753906,138.92999267578125,138.07000732421875,138.92999267578125,1598600.0 2014-11-17,138.47000122070312,138.5,137.2100067138672,137.2100067138672,1228100.0 2014-11-18,139.2100067138672,139.33999633789062,138.0399932861328,138.47999572753906,1574600.0 2014-11-19,140.00999450683594,140.13999938964844,139.08999633789062,139.08999633789062,1362600.0 2014-11-20,139.25,140.00999450683594,139.02000427246094,139.05999755859375,1518300.0 2014-11-21,139.72000122070312,140.8300018310547,139.22999572753906,140.8000030517578,1849200.0 2014-11-24,139.8000030517578,139.99000549316406,139.19000244140625,139.3300018310547,1645800.0 2014-11-25,138.8699951171875,140.35000610351562,138.74000549316406,140.10000610351562,1865800.0 2014-11-26,139.75,140.8800048828125,139.0399932861328,139.5,1631900.0 2014-11-28,142.1199951171875,142.97000122070312,140.30999755859375,141.3000030517578,1442600.0 2014-12-01,141.97999572753906,143.32000732421875,141.27000427246094,143.32000732421875,1952100.0 2014-12-02,143.05999755859375,143.35000610351562,141.75999450683594,142.42999267578125,1765400.0 2014-12-03,142.69000244140625,143.3000030517578,141.97999572753906,142.97999572753906,1793900.0 2014-12-04,143.02000427246094,143.49000549316406,142.02000427246094,143.49000549316406,1315900.0 2014-12-05,143.25,143.30999755859375,141.9600067138672,143.17999267578125,1198000.0 2014-12-08,142.3300018310547,143.0500030517578,141.9499969482422,143.0500030517578,1945100.0 2014-12-09,143.0399932861328,143.1300048828125,140.8800048828125,142.1300048828125,2090300.0 2014-12-10,140.25,146.82000732421875,139.39999389648438,144.94000244140625,4910300.0 2014-12-11,141.41000366210938,142.67999267578125,140.6699981689453,141.08999633789062,2401300.0 2014-12-12,137.8800048828125,141.36000061035156,137.8300018310547,139.99000549316406,3663400.0 2014-12-15,138.19000244140625,139.5,137.05999755859375,138.64999389648438,2451200.0 2014-12-16,137.30999755859375,139.3000030517578,136.5500030517578,138.52999877929688,2470100.0 2014-12-17,139.3300018310547,139.6199951171875,136.77999877929688,137.30999755859375,2428500.0 2014-12-18,141.55999755859375,141.55999755859375,139.2899932861328,140.17999267578125,2903400.0 2014-12-19,141.77000427246094,142.5,141.3300018310547,141.5,4030000.0 2014-12-22,143.2100067138672,143.27000427246094,141.85000610351562,142.33999633789062,1776900.0 2014-12-23,144.14999389648438,144.97000122070312,143.6699981689453,144.52999877929688,1459700.0 2014-12-24,143.64999389648438,144.8699951171875,143.60000610351562,144.55999755859375,738700.0 2014-12-26,143.44000244140625,143.8699951171875,143.0800018310547,143.61000061035156,1233100.0 2014-12-29,143.33999633789062,143.85000610351562,142.74000549316406,143.35000610351562,1356400.0 2014-12-30,143.49000549316406,144.08999633789062,143.0,143.0,1158800.0 2014-12-31,141.75,144.1300048828125,141.69000244140625,143.49000549316406,1477900.0 2015-01-02,141.61000061035156,143.14999389648438,140.80999755859375,141.8699951171875,1471000.0 2015-01-05,140.0,142.16000366210938,139.8000030517578,141.69000244140625,1748500.0 2015-01-06,141.85000610351562,142.94000244140625,139.85000610351562,140.61000061035156,3185200.0 2015-01-07,144.32000732421875,144.42999267578125,142.36000061035156,142.60000610351562,2171600.0 2015-01-08,145.55999755859375,146.10000610351562,144.94000244140625,145.55999755859375,2937700.0 2015-01-09,143.32000732421875,145.0500030517578,143.22000122070312,144.47999572753906,1727000.0 2015-01-12,142.52000427246094,144.16000366210938,142.1199951171875,143.5800018310547,1344800.0 2015-01-13,141.08999633789062,144.41000366210938,140.38999938964844,142.1999969482422,2198500.0 2015-01-14,139.30999755859375,140.2100067138672,138.24000549316406,140.00999450683594,2207900.0 2015-01-15,139.30999755859375,140.1699981689453,138.6199951171875,139.9499969482422,1819600.0 2015-01-16,139.72000122070312,139.9600067138672,138.22000122070312,139.0399932861328,1784800.0 2015-01-20,139.3800048828125,141.27000427246094,138.36000061035156,140.72000122070312,1836100.0 2015-01-21,139.13999938964844,139.6999969482422,138.3800048828125,138.85000610351562,1682000.0 2015-01-22,141.27000427246094,141.27999877929688,138.38999938964844,139.5,1897500.0 2015-01-23,142.0500030517578,142.30999755859375,140.8699951171875,141.58999633789062,1696800.0 2015-01-26,142.91000366210938,143.0500030517578,141.57000732421875,141.66000366210938,1482800.0 2015-01-27,140.99000549316406,142.8000030517578,140.8699951171875,142.75,1786500.0 2015-01-28,139.6199951171875,142.4499969482422,139.55999755859375,141.60000610351562,2016300.0 2015-01-29,140.63999938964844,140.69000244140625,138.91000366210938,140.16000366210938,1873400.0 2015-01-30,142.99000549316406,143.8000030517578,141.33999633789062,143.08999633789062,5169000.0 2015-02-02,146.0,146.22999572753906,140.1300048828125,144.0,4797500.0 2015-02-03,153.75,153.88999938964844,144.77000427246094,146.36000061035156,10302900.0 2015-02-04,155.9199981689453,156.85000610351562,152.07000732421875,152.0800018310547,11006300.0 2015-02-05,149.08999633789062,151.10000610351562,147.52000427246094,149.5,6986700.0 2015-02-06,148.6999969482422,149.9499969482422,148.16000366210938,149.2100067138672,2927400.0 2015-02-09,147.5399932861328,149.16000366210938,146.82000732421875,148.6999969482422,2740200.0 2015-02-10,148.22000122070312,148.47999572753906,147.0,147.99000549316406,1703400.0 2015-02-11,147.4600067138672,148.47999572753906,146.5500030517578,148.38999938964844,2295800.0 2015-02-12,147.75999450683594,148.38999938964844,146.86000061035156,148.00999450683594,1712200.0 2015-02-13,147.10000610351562,148.8000030517578,146.94000244140625,148.22999572753906,1926800.0 2015-02-17,147.52999877929688,147.61000061035156,145.66000366210938,147.0,1541500.0 2015-02-18,147.22999572753906,147.47999572753906,146.52999877929688,147.16000366210938,1541000.0 2015-02-19,146.6699981689453,147.50999450683594,146.4600067138672,146.89999389648438,1273700.0 2015-02-20,147.5399932861328,147.7899932861328,145.89999389648438,146.6699981689453,1595600.0 2015-02-23,148.38999938964844,148.4600067138672,147.02999877929688,148.0,1587300.0 2015-02-24,148.2100067138672,149.39999389648438,148.0,149.3800048828125,1844200.0 2015-02-25,147.47999572753906,148.60000610351562,147.19000244140625,147.6999969482422,1602700.0 2015-02-26,146.64999389648438,147.61000061035156,146.1999969482422,147.07000732421875,1892600.0 2015-02-27,146.9600067138672,147.55999755859375,145.8300018310547,147.55999755859375,3036200.0 2015-03-02,147.94000244140625,148.49000549316406,147.32000732421875,147.32000732421875,2108600.0 2015-03-03,147.3699951171875,148.13999938964844,146.66000366210938,147.94000244140625,1514300.0 2015-03-04,147.1699981689453,147.97999572753906,145.77999877929688,147.83999633789062,2208600.0 2015-03-05,151.1699981689453,151.75,149.0,150.77000427246094,4471100.0 2015-03-06,149.5399932861328,150.14999389648438,148.1699981689453,149.2899932861328,3014900.0 2015-03-09,150.67999267578125,150.99000549316406,149.5500030517578,149.7899932861328,1727900.0 2015-03-10,148.16000366210938,150.14999389648438,148.14999389648438,149.75,2128100.0 2015-03-11,147.39999389648438,148.99000549316406,147.33999633789062,148.3300018310547,1734300.0 2015-03-12,149.44000244140625,149.63999938964844,147.39999389648438,148.3800048828125,1564000.0 2015-03-13,149.27999877929688,149.91000366210938,148.14999389648438,149.08999633789062,1470100.0 2015-03-16,149.99000549316406,151.0,149.27999877929688,149.72000122070312,2532700.0 2015-03-17,150.02999877929688,150.1999969482422,148.42999267578125,149.38999938964844,1972500.0 2015-03-18,150.92999267578125,151.6300048828125,148.25,150.0,2772500.0 2015-03-19,151.30999755859375,151.5,150.32000732421875,151.0,1862900.0 2015-03-20,152.58999633789062,153.14999389648438,151.75,152.1300048828125,5859300.0 2015-03-23,152.92999267578125,153.55999755859375,152.6999969482422,153.14999389648438,1665900.0 2015-03-24,153.13999938964844,154.22999572753906,152.88999938964844,152.9499969482422,1637000.0 2015-03-25,151.08999633789062,153.9600067138672,151.08999633789062,153.5500030517578,2266800.0 2015-03-26,150.05999755859375,150.77000427246094,149.1699981689453,149.32000732421875,1554800.0 2015-03-27,150.47000122070312,151.22000122070312,150.02000427246094,150.2100067138672,1329900.0 2015-03-30,152.3699951171875,152.58999633789062,150.8000030517578,150.91000366210938,1463800.0 2015-03-31,151.5,153.0,151.25,151.83999633789062,1886100.0 2015-04-01,150.24000549316406,151.8699951171875,149.6999969482422,151.8300018310547,1795000.0 2015-04-02,151.6300048828125,152.0,150.36000061035156,150.47000122070312,1095300.0 2015-04-06,152.5,152.83999633789062,150.60000610351562,151.3699951171875,1767600.0 2015-04-07,151.77999877929688,152.9499969482422,151.72000122070312,152.52999877929688,1391700.0 2015-04-08,152.0,152.6699981689453,151.19000244140625,152.22999572753906,1483000.0 2015-04-09,148.80999755859375,151.0,148.27000427246094,150.57000732421875,3401800.0 2015-04-10,149.63999938964844,150.02999877929688,148.6199951171875,149.39999389648438,1572900.0 2015-04-13,149.02000427246094,150.33999633789062,148.92999267578125,149.44000244140625,1120200.0 2015-04-14,149.52000427246094,150.10000610351562,147.72000122070312,149.0,1540800.0 2015-04-15,149.07000732421875,150.6699981689453,149.0500030517578,149.5800018310547,1404700.0 2015-04-16,147.11000061035156,148.89999389648438,146.91000366210938,148.75999450683594,2680600.0 2015-04-17,144.57000732421875,146.72999572753906,143.10000610351562,146.5800018310547,4369300.0 2015-04-20,146.30999755859375,147.25,145.75,146.64999389648438,2881900.0 2015-04-21,147.33999633789062,148.0800018310547,146.60000610351562,146.97999572753906,1616700.0 2015-04-22,146.97999572753906,147.92999267578125,146.27999877929688,147.92999267578125,1423500.0 2015-04-23,147.3000030517578,147.9499969482422,146.27000427246094,146.60000610351562,1351800.0 2015-04-24,148.1199951171875,148.39999389648438,146.8699951171875,147.3300018310547,1421100.0 2015-04-27,146.9600067138672,148.50999450683594,146.86000061035156,148.3000030517578,1717000.0 2015-04-28,146.61000061035156,147.19000244140625,146.0500030517578,146.88999938964844,1302100.0 2015-04-29,144.4600067138672,146.25,143.8699951171875,145.8800048828125,1719000.0 2015-04-30,143.0500030517578,144.89999389648438,142.5399932861328,143.85000610351562,2523200.0 2015-05-01,145.38999938964844,145.74000549316406,143.22000122070312,143.4600067138672,1504700.0 2015-05-04,145.75,146.2100067138672,144.61000061035156,145.38999938964844,1288800.0 2015-05-05,144.5,145.74000549316406,144.2899932861328,145.1199951171875,1769600.0 2015-05-06,144.77000427246094,145.83999633789062,144.00999450683594,145.35000610351562,1737300.0 2015-05-07,144.55999755859375,145.61000061035156,144.00999450683594,144.52000427246094,2564500.0 2015-05-08,145.8800048828125,147.55999755859375,145.8000030517578,146.0,1728700.0 2015-05-11,144.27000427246094,146.3300018310547,144.1999969482422,145.5399932861328,1905800.0 2015-05-12,144.07000732421875,145.0,143.4199981689453,144.0,1923900.0 2015-05-13,143.24000549316406,145.2899932861328,142.72000122070312,143.8800048828125,2135900.0 2015-05-14,142.60000610351562,144.1300048828125,141.52999877929688,144.1300048828125,3023400.0 2015-05-15,144.8300018310547,144.9600067138672,142.74000549316406,143.22000122070312,2357000.0 2015-05-18,145.05999755859375,145.2899932861328,144.0500030517578,144.74000549316406,1451700.0 2015-05-19,144.74000549316406,145.5,144.30999755859375,144.80999755859375,1332700.0 2015-05-20,143.49000549316406,145.05999755859375,143.25999450683594,145.05999755859375,1640900.0 2015-05-21,143.94000244140625,144.58999633789062,142.85000610351562,143.3699951171875,1539400.0 2015-05-22,143.67999267578125,144.75999450683594,143.39999389648438,143.89999389648438,1189500.0 2015-05-26,143.25,144.41000366210938,143.0800018310547,144.0800018310547,2477400.0 2015-05-27,145.4199981689453,145.63999938964844,143.11000061035156,143.6300048828125,2954100.0 2015-05-28,144.25999450683594,145.97000122070312,143.16000366210938,144.32000732421875,3206200.0 2015-05-29,142.58999633789062,143.9499969482422,141.77000427246094,143.77999877929688,3027100.0 2015-06-01,142.38999938964844,143.25,141.89999389648438,143.0500030517578,2182700.0 2015-06-02,141.39999389648438,142.6699981689453,140.88999938964844,141.97000122070312,1963500.0 2015-06-03,142.1300048828125,142.50999450683594,141.17999267578125,141.6699981689453,1858200.0 2015-06-04,140.64999389648438,142.5,140.3300018310547,141.3699951171875,2898600.0 2015-06-05,138.77999877929688,140.80999755859375,138.74000549316406,140.74000549316406,3203200.0 2015-06-08,138.0500030517578,138.91000366210938,138.02000427246094,138.91000366210938,1879700.0 2015-06-09,138.0399932861328,138.75999450683594,137.80999755859375,137.9199981689453,2039100.0 2015-06-10,139.42999267578125,139.94000244140625,138.25999450683594,138.32000732421875,1725600.0 2015-06-11,139.32000732421875,140.47000122070312,139.19000244140625,139.63999938964844,1342300.0 2015-06-12,138.77999877929688,139.3000030517578,138.50999450683594,139.05999755859375,1290700.0 2015-06-15,137.22999572753906,138.32000732421875,137.14999389648438,137.94000244140625,1939500.0 2015-06-16,137.97999572753906,138.24000549316406,137.14999389648438,137.1999969482422,1553600.0 2015-06-17,138.8800048828125,139.32000732421875,137.8800048828125,137.94000244140625,1508100.0 2015-06-18,140.5,141.10000610351562,139.22000122070312,139.49000549316406,2074100.0 2015-06-19,140.3000030517578,141.47999572753906,140.17999267578125,140.58999633789062,2758200.0 2015-06-22,140.19000244140625,141.1699981689453,140.0800018310547,140.83999633789062,1415700.0 2015-06-23,139.64999389648438,140.89999389648438,139.52999877929688,140.44000244140625,1489400.0 2015-06-24,138.33999633789062,139.86000061035156,138.27999877929688,139.33999633789062,1965900.0 2015-06-25,137.4499969482422,139.91000366210938,137.4199981689453,138.4499969482422,1660900.0 2015-06-26,138.05999755859375,138.63999938964844,137.52999877929688,137.94000244140625,2248900.0 2015-06-29,135.69000244140625,137.82000732421875,135.66000366210938,137.00999450683594,1963200.0 2015-06-30,135.05999755859375,136.7100067138672,134.72999572753906,136.3800048828125,2454300.0 2015-07-01,136.49000549316406,136.57000732421875,135.5399932861328,135.7899932861328,1707000.0 2015-07-02,136.38999938964844,137.1999969482422,136.27999877929688,137.0,1148400.0 2015-07-06,135.8800048828125,136.83999633789062,135.05999755859375,135.14999389648438,2450400.0 2015-07-07,140.5,140.8699951171875,136.02999877929688,136.3000030517578,3790000.0 2015-07-08,139.89999389648438,140.52999877929688,139.27000427246094,139.97999572753906,2917100.0 2015-07-09,139.4499969482422,141.5,137.7100067138672,141.35000610351562,3317600.0 2015-07-10,142.72000122070312,143.42999267578125,141.1699981689453,141.7100067138672,2846000.0 2015-07-13,144.05999755859375,145.07000732421875,143.5,143.86000061035156,1847800.0 2015-07-14,143.92999267578125,144.2899932861328,143.16000366210938,143.64999389648438,1512800.0 2015-07-15,143.6300048828125,144.17999267578125,142.9199981689453,143.92999267578125,1306700.0 2015-07-16,144.3300018310547,144.49000549316406,143.44000244140625,144.14999389648438,1148100.0 2015-07-17,144.67999267578125,144.88999938964844,143.16000366210938,144.1199951171875,1842100.0 2015-07-20,145.0399932861328,145.22999572753906,144.02000427246094,144.5800018310547,1243600.0 2015-07-21,144.94000244140625,145.39999389648438,144.42999267578125,145.19000244140625,1587800.0 2015-07-22,146.3800048828125,146.47999572753906,145.02000427246094,145.22000122070312,1612000.0 2015-07-23,145.60000610351562,147.0,145.3800048828125,146.85000610351562,1356100.0 2015-07-24,144.99000549316406,145.92999267578125,144.88999938964844,145.7100067138672,1272700.0 2015-07-27,144.25,144.88999938964844,143.52999877929688,144.77999877929688,1431300.0 2015-07-28,144.5500030517578,144.6999969482422,142.91000366210938,144.52999877929688,1376500.0 2015-07-29,145.3800048828125,146.75999450683594,144.75,144.8000030517578,1840500.0 2015-07-30,145.3000030517578,145.86000061035156,144.02000427246094,145.14999389648438,1392700.0 2015-07-31,145.3000030517578,146.19000244140625,145.00999450683594,146.19000244140625,1386700.0 2015-08-03,145.52000427246094,146.11000061035156,144.64999389648438,145.77999877929688,1328100.0 2015-08-04,144.83999633789062,145.82000732421875,144.19000244140625,145.11000061035156,1315300.0 2015-08-05,146.88999938964844,147.0399932861328,145.64999389648438,145.8300018310547,1687800.0 2015-08-06,146.44000244140625,147.58999633789062,145.97999572753906,147.14999389648438,1948000.0 2015-08-07,145.25999450683594,146.44000244140625,144.35000610351562,146.02000427246094,1228300.0 2015-08-10,146.25,146.7899932861328,145.67999267578125,146.3000030517578,1072600.0 2015-08-11,145.88999938964844,146.2899932861328,145.00999450683594,145.27999877929688,1260700.0 2015-08-12,146.49000549316406,146.72000122070312,143.35000610351562,144.9499969482422,1963800.0 2015-08-13,145.27000427246094,146.97999572753906,145.17999267578125,146.36000061035156,1114000.0 2015-08-14,146.08999633789062,146.4199981689453,144.8800048828125,144.8800048828125,1210400.0 2015-08-17,146.08999633789062,146.24000549316406,144.97999572753906,145.14999389648438,912600.0 2015-08-18,145.6300048828125,146.47999572753906,145.1199951171875,146.16000366210938,1099100.0 2015-08-19,145.1699981689453,145.94000244140625,143.63999938964844,145.38999938964844,1436100.0 2015-08-20,143.7100067138672,144.8800048828125,143.2899932861328,144.2899932861328,1785100.0 2015-08-21,138.99000549316406,143.3300018310547,138.99000549316406,142.22000122070312,3611400.0 2015-08-24,132.97000122070312,137.16000366210938,117.02999877929688,131.97000122070312,5205800.0 2015-08-25,132.7100067138672,138.3800048828125,132.64999389648438,136.77999877929688,4645100.0 2015-08-26,138.16000366210938,138.27999877929688,133.35000610351562,136.11000061035156,3094900.0 2015-08-27,140.2100067138672,140.75,137.58999633789062,140.47000122070312,2603100.0 2015-08-28,139.9499969482422,140.3000030517578,138.63999938964844,139.75,1850900.0 2015-08-31,140.0500030517578,140.22999572753906,138.50999450683594,139.25,3005700.0 2015-09-01,138.3000030517578,139.89999389648438,137.5,137.5800018310547,2968200.0 2015-09-02,140.4199981689453,140.8699951171875,138.4199981689453,139.8300018310547,1809900.0 2015-09-03,140.47999572753906,141.6999969482422,140.10000610351562,140.94000244140625,1615600.0 2015-09-04,138.47999572753906,139.4600067138672,138.17999267578125,138.8000030517578,2124500.0 2015-09-08,141.42999267578125,141.47999572753906,139.1199951171875,140.5399932861328,1638000.0 2015-09-09,139.67999267578125,142.35000610351562,139.38999938964844,142.35000610351562,1390800.0 2015-09-10,140.00999450683594,140.9600067138672,138.99000549316406,139.0399932861328,1350700.0 2015-09-11,141.0500030517578,141.1999969482422,139.27999877929688,139.85000610351562,1452300.0 2015-09-14,141.14999389648438,141.41000366210938,140.24000549316406,141.17999267578125,1123300.0 2015-09-15,142.42999267578125,142.9600067138672,140.24000549316406,141.32000732421875,1349600.0 2015-09-16,143.61000061035156,143.86000061035156,141.75,142.2100067138672,1374300.0 2015-09-17,143.35000610351562,145.0399932861328,143.16000366210938,143.89999389648438,1535300.0 2015-09-18,141.80999755859375,144.33999633789062,141.6999969482422,142.13999938964844,2833900.0 2015-09-21,143.2100067138672,143.77999877929688,142.08999633789062,142.36000061035156,1004800.0 2015-09-22,142.64999389648438,142.9499969482422,140.80999755859375,141.82000732421875,1787200.0 2015-09-23,145.42999267578125,145.6300048828125,142.64999389648438,143.4600067138672,2310200.0 2015-09-24,144.8699951171875,145.4199981689453,143.64999389648438,144.3699951171875,1974900.0 2015-09-25,145.5500030517578,146.89999389648438,145.00999450683594,145.9499969482422,1845700.0 2015-09-28,143.5500030517578,145.8000030517578,143.2899932861328,145.38999938964844,2553500.0 2015-09-29,143.72000122070312,144.13999938964844,142.25,143.0399932861328,2513100.0 2015-09-30,144.57000732421875,144.9499969482422,142.88999938964844,143.5399932861328,2549200.0 2015-10-01,144.55999755859375,144.85000610351562,142.5,144.85000610351562,2657300.0 2015-10-02,145.86000061035156,145.91000366210938,142.19000244140625,143.25,2591500.0 2015-10-05,148.07000732421875,148.22000122070312,146.00999450683594,146.24000549316406,2273000.0 2015-10-06,148.41000366210938,148.6999969482422,147.36000061035156,148.14999389648438,2091000.0 2015-10-07,147.9600067138672,149.32000732421875,147.42999267578125,148.72000122070312,2340800.0 2015-10-08,151.66000366210938,151.6999969482422,147.61000061035156,147.61000061035156,2370900.0 2015-10-09,153.97000122070312,154.25999450683594,150.44000244140625,150.75999450683594,3715500.0 2015-10-12,153.6300048828125,154.47999572753906,153.08999633789062,153.97000122070312,1200100.0 2015-10-13,152.27999877929688,154.07000732421875,152.22000122070312,153.22999572753906,1493700.0 2015-10-14,149.83999633789062,152.77000427246094,149.10000610351562,152.30999755859375,3044900.0 2015-10-15,151.77000427246094,151.89999389648438,150.22000122070312,150.8300018310547,1697000.0 2015-10-16,152.05999755859375,152.97000122070312,151.27999877929688,152.32000732421875,1647500.0 2015-10-19,153.22000122070312,153.38999938964844,151.9199981689453,152.0500030517578,1543700.0 2015-10-20,154.55999755859375,154.8800048828125,153.16000366210938,153.72000122070312,1875700.0 2015-10-21,155.2100067138672,155.94000244140625,154.30999755859375,154.8000030517578,1797300.0 2015-10-22,158.14999389648438,158.33999633789062,155.0800018310547,155.42999267578125,2192400.0 2015-10-23,155.74000549316406,158.8000030517578,154.91000366210938,158.6999969482422,2273400.0 2015-10-26,156.72999572753906,157.41000366210938,151.25999450683594,152.05999755859375,2500000.0 2015-10-27,157.75999450683594,158.3000030517578,155.55999755859375,157.27000427246094,1675100.0 2015-10-28,157.75999450683594,157.92999267578125,155.50999450683594,157.5,1778800.0 2015-10-29,158.27999877929688,158.3800048828125,156.52999877929688,157.05999755859375,1547000.0 2015-10-30,158.1199951171875,159.39999389648438,157.3000030517578,158.0,2050000.0 2015-11-02,159.14999389648438,159.30999755859375,157.64999389648438,158.99000549316406,1260700.0 2015-11-03,158.8000030517578,159.22000122070312,157.3800048828125,158.39999389648438,1531100.0 2015-11-04,157.14999389648438,159.02999877929688,156.89999389648438,159.0,1653100.0 2015-11-05,156.27000427246094,156.80999755859375,154.02000427246094,154.14999389648438,2550300.0 2015-11-06,157.5500030517578,157.9600067138672,155.6699981689453,156.49000549316406,1749800.0 2015-11-09,155.16000366210938,157.10000610351562,153.88999938964844,156.80999755859375,2291100.0 2015-11-10,156.41000366210938,156.4600067138672,154.60000610351562,155.1300048828125,1701800.0 2015-11-11,156.38999938964844,157.42999267578125,155.17999267578125,155.97999572753906,1864200.0 2015-11-12,156.0,156.97999572753906,155.39999389648438,156.1199951171875,1657400.0 2015-11-13,153.6699981689453,155.25,153.22999572753906,155.07000732421875,2459900.0 2015-11-16,156.4499969482422,156.47000122070312,153.24000549316406,153.80999755859375,1778400.0 2015-11-17,158.88999938964844,159.9199981689453,157.02000427246094,157.35000610351562,2500000.0 2015-11-18,161.25,161.39999389648438,157.82000732421875,158.88999938964844,2152000.0 2015-11-19,162.8300018310547,163.1999969482422,161.44000244140625,161.69000244140625,2959300.0 2015-11-20,163.10000610351562,164.47000122070312,162.75,164.16000366210938,2051100.0 2015-11-23,163.4499969482422,163.89999389648438,162.72999572753906,163.52999877929688,1174300.0 2015-11-24,162.19000244140625,163.9199981689453,161.0,162.25999450683594,2799500.0 2015-11-25,162.38999938964844,163.0,161.13999938964844,162.0399932861328,1828000.0 2015-11-27,163.5800018310547,164.41000366210938,162.49000549316406,163.11000061035156,866300.0 2015-11-30,161.4199981689453,164.44000244140625,160.7899932861328,164.1699981689453,3063800.0 2015-12-01,161.2899932861328,163.0399932861328,160.74000549316406,162.02000427246094,1939700.0 2015-12-02,161.08999633789062,162.44000244140625,160.6300048828125,161.7100067138672,1585700.0 2015-12-03,163.6699981689453,166.10000610351562,163.30999755859375,164.50999450683594,3440000.0 2015-12-04,166.8000030517578,167.24000549316406,164.00999450683594,164.1199951171875,2578600.0 2015-12-07,167.1199951171875,167.5,165.5500030517578,167.3300018310547,2791900.0 2015-12-08,168.8699951171875,169.72999572753906,165.8699951171875,166.74000549316406,3158500.0 2015-12-09,159.72000122070312,163.88999938964844,158.22000122070312,162.72000122070312,9527000.0 2015-12-10,161.86000061035156,163.41000366210938,160.61000061035156,160.92999267578125,3653300.0 2015-12-11,160.02000427246094,161.1999969482422,159.36000061035156,159.72999572753906,2511200.0 2015-12-14,161.83999633789062,161.8800048828125,159.41000366210938,160.08999633789062,2427300.0 2015-12-15,161.2899932861328,163.74000549316406,160.72000122070312,163.32000732421875,2378700.0 2015-12-16,162.75999450683594,163.25,160.0,161.9499969482422,2196300.0 2015-12-17,160.67999267578125,163.5800018310547,160.60000610351562,162.44000244140625,1703900.0 2015-12-18,157.6999969482422,160.67999267578125,157.60000610351562,159.7899932861328,4295800.0 2015-12-21,159.38999938964844,159.42999267578125,157.3300018310547,158.80999755859375,1453500.0 2015-12-22,161.22999572753906,161.38999938964844,159.02999877929688,159.89999389648438,1742100.0 2015-12-23,161.7100067138672,162.42999267578125,160.77999877929688,162.42999267578125,1581000.0 2015-12-24,161.75,162.3300018310547,161.44000244140625,161.85000610351562,491000.0 2015-12-28,161.16000366210938,162.25999450683594,160.39999389648438,161.0500030517578,1124700.0 2015-12-29,162.66000366210938,163.22999572753906,161.52000427246094,161.89999389648438,1169600.0 2015-12-30,162.7100067138672,163.4499969482422,162.50999450683594,162.9600067138672,889900.0 2015-12-31,161.5,164.0,161.5,162.0800018310547,1873400.0 2016-01-04,159.5399932861328,160.10000610351562,157.8699951171875,159.80999755859375,2640800.0 2016-01-05,159.92999267578125,161.22999572753906,159.4499969482422,160.1699981689453,2127700.0 2016-01-06,158.4499969482422,159.8000030517578,157.6300048828125,158.36000061035156,2033400.0 2016-01-07,154.82000732421875,157.05999755859375,153.5500030517578,154.85000610351562,3826000.0 2016-01-08,152.11000061035156,155.3000030517578,151.80999755859375,155.27999877929688,3156200.0 2016-01-11,154.72000122070312,155.9600067138672,152.1199951171875,152.3000030517578,2164500.0 2016-01-12,156.05999755859375,156.42999267578125,154.94000244140625,155.7100067138672,2215600.0 2016-01-13,152.1199951171875,156.02000427246094,151.8800048828125,155.97000122070312,2157500.0 2016-01-14,153.17999267578125,154.16000366210938,151.3300018310547,151.9600067138672,2281500.0 2016-01-15,150.38999938964844,151.52000427246094,148.25,149.2899932861328,2975400.0 2016-01-19,150.47000122070312,152.0,149.5800018310547,151.7899932861328,2242600.0 2016-01-20,148.82000732421875,150.0,144.91000366210938,148.4600067138672,3796800.0 2016-01-21,150.3800048828125,151.24000549316406,148.11000061035156,148.97000122070312,2211800.0 2016-01-22,153.69000244140625,153.7100067138672,151.64999389648438,152.17999267578125,2544100.0 2016-01-25,150.77999877929688,154.47999572753906,150.5500030517578,154.07000732421875,1820600.0 2016-01-26,148.5,151.72000122070312,148.3000030517578,150.77999877929688,2828600.0 2016-01-27,147.72999572753906,149.58999633789062,146.72000122070312,149.2899932861328,2189500.0 2016-01-28,149.58999633789062,149.97000122070312,147.80999755859375,148.5500030517578,2076100.0 2016-01-29,151.1199951171875,151.6199951171875,146.91000366210938,149.5,3221300.0 2016-02-01,151.25,152.19000244140625,150.19000244140625,150.83999633789062,2142000.0 2016-02-02,148.5,150.7899932861328,148.11000061035156,149.99000549316406,1931400.0 2016-02-03,146.6999969482422,149.97999572753906,145.4499969482422,149.27999877929688,2546900.0 2016-02-04,143.27999877929688,145.13999938964844,141.7899932861328,145.0,5340500.0 2016-02-05,143.99000549316406,145.1999969482422,142.39999389648438,143.27000427246094,4079300.0 2016-02-08,147.02000427246094,147.5500030517578,141.6199951171875,142.74000549316406,3782000.0 2016-02-09,147.94000244140625,149.72000122070312,146.22999572753906,146.24000549316406,3228300.0 2016-02-10,148.0500030517578,150.1699981689453,147.5800018310547,149.3699951171875,2189600.0 2016-02-11,146.64999389648438,148.38999938964844,144.75999450683594,147.1300048828125,2198100.0 2016-02-12,148.64999389648438,149.27000427246094,147.0,147.97999572753906,1951800.0 2016-02-16,149.11000061035156,150.63999938964844,147.6999969482422,149.35000610351562,2186400.0 2016-02-17,150.91000366210938,151.97999572753906,148.91000366210938,149.75,2174600.0 2016-02-18,148.64999389648438,149.83999633789062,146.82000732421875,149.1300048828125,2894300.0 2016-02-19,148.6999969482422,149.13999938964844,146.85000610351562,149.0,2471700.0 2016-02-22,150.05999755859375,150.17999267578125,148.49000549316406,149.6300048828125,2161300.0 2016-02-23,150.36000061035156,151.75999450683594,149.1199951171875,149.88999938964844,1850600.0 2016-02-24,153.8699951171875,154.41000366210938,149.66000366210938,150.02999877929688,2590100.0 2016-02-25,154.72000122070312,154.8800048828125,152.86000061035156,154.69000244140625,1746900.0 2016-02-26,149.67999267578125,153.41000366210938,148.75999450683594,153.08999633789062,3800800.0 2016-02-29,150.02999877929688,152.3000030517578,149.69000244140625,149.99000549316406,3115800.0 2016-03-01,150.52000427246094,151.1999969482422,149.3800048828125,150.39999389648438,2681400.0 2016-03-02,152.7899932861328,152.9499969482422,150.38999938964844,151.1300048828125,2947600.0 2016-03-03,151.60000610351562,151.9600067138672,147.3800048828125,148.55999755859375,5552600.0 2016-03-04,150.89999389648438,151.77000427246094,150.02999877929688,151.74000549316406,2155600.0 2016-03-07,148.1699981689453,150.88999938964844,147.60000610351562,149.9600067138672,3159600.0 2016-03-08,150.9499969482422,151.9199981689453,147.10000610351562,147.66000366210938,3156300.0 2016-03-09,153.0500030517578,153.5,151.30999755859375,151.35000610351562,2395300.0 2016-03-10,152.8699951171875,154.69000244140625,151.0500030517578,153.2100067138672,1413000.0 2016-03-11,152.7100067138672,154.0,151.39999389648438,153.85000610351562,1829900.0 2016-03-14,152.6699981689453,153.3000030517578,151.64999389648438,152.25999450683594,1218400.0 2016-03-15,154.17999267578125,154.4199981689453,151.8000030517578,151.8000030517578,1398500.0 2016-03-16,154.05999755859375,155.0,152.6300048828125,153.6999969482422,1485500.0 2016-03-17,153.83999633789062,154.74000549316406,153.58999633789062,153.82000732421875,1583200.0 2016-03-18,153.14999389648438,154.6999969482422,152.77000427246094,154.5800018310547,3611700.0 2016-03-21,153.94000244140625,154.35000610351562,152.47000122070312,152.82000732421875,1367400.0 2016-03-22,152.22999572753906,153.80999755859375,152.0,153.2100067138672,1943100.0 2016-03-23,153.50999450683594,153.92999267578125,151.63999938964844,152.17999267578125,2127300.0 2016-03-24,151.42999267578125,154.0800018310547,150.85000610351562,153.24000549316406,2506500.0 2016-03-28,152.6699981689453,153.94000244140625,151.77999877929688,151.8000030517578,1767400.0 2016-03-29,155.25999450683594,155.4600067138672,152.52000427246094,152.77000427246094,1655400.0 2016-03-30,157.60000610351562,158.24000549316406,155.64999389648438,155.91000366210938,2642700.0 2016-03-31,157.5800018310547,159.8000030517578,157.52000427246094,157.9600067138672,2692400.0 2016-04-01,158.25,159.08999633789062,157.0,157.8699951171875,1531500.0 2016-04-04,157.72999572753906,158.99000549316406,156.4600067138672,158.67999267578125,1458400.0 2016-04-05,155.99000549316406,158.0,155.72000122070312,157.88999938964844,1855600.0 2016-04-06,156.77000427246094,157.41000366210938,155.22000122070312,155.80999755859375,1572600.0 2016-04-07,152.02999877929688,154.5800018310547,151.47999572753906,154.4199981689453,4050100.0 2016-04-08,151.64999389648438,152.97999572753906,150.9199981689453,152.97999572753906,2008500.0 2016-04-11,149.0500030517578,151.94000244140625,148.97000122070312,151.33999633789062,2279000.0 2016-04-12,150.52000427246094,150.67999267578125,148.50999450683594,149.60000610351562,2268300.0 2016-04-13,151.8800048828125,152.0800018310547,150.58999633789062,151.57000732421875,2078800.0 2016-04-14,151.39999389648438,152.91000366210938,151.13999938964844,152.58999633789062,2420000.0 2016-04-15,153.1699981689453,153.80999755859375,151.83999633789062,151.9600067138672,2675900.0 2016-04-18,153.3000030517578,153.7100067138672,152.27000427246094,152.77999877929688,1335800.0 2016-04-19,153.67999267578125,153.89999389648438,152.49000549316406,153.77999877929688,1579000.0 2016-04-20,152.74000549316406,153.88999938964844,152.60000610351562,153.72000122070312,1308700.0 2016-04-21,151.4199981689453,152.74000549316406,150.69000244140625,152.49000549316406,2097600.0 2016-04-22,149.9199981689453,151.80999755859375,149.36000061035156,151.0500030517578,2233900.0 2016-04-25,151.50999450683594,151.67999267578125,149.47000122070312,149.97999572753906,1249000.0 2016-04-26,152.60000610351562,153.4499969482422,151.6699981689453,152.0800018310547,1552900.0 2016-04-27,151.77000427246094,152.50999450683594,150.60000610351562,152.24000549316406,1492800.0 2016-04-28,151.44000244140625,153.64999389648438,151.13999938964844,152.00999450683594,2198100.0 2016-04-29,148.1300048828125,150.97999572753906,147.4600067138672,150.00999450683594,3588800.0 2016-05-02,150.92999267578125,151.4199981689453,147.75,148.75999450683594,3361500.0 2016-05-03,151.41000366210938,152.52999877929688,149.60000610351562,150.0800018310547,2201300.0 2016-05-04,151.50999450683594,152.0,149.44000244140625,150.1199951171875,2111600.0 2016-05-05,147.83999633789062,150.3800048828125,146.3699951171875,148.97999572753906,4869300.0 2016-05-06,146.44000244140625,147.5,144.74000549316406,147.05999755859375,3692200.0 2016-05-09,148.58999633789062,148.97000122070312,146.50999450683594,146.8300018310547,2843800.0 2016-05-10,149.55999755859375,149.97999572753906,148.75,149.3800048828125,1943900.0 2016-05-11,147.1199951171875,148.69000244140625,146.5800018310547,148.38999938964844,2812700.0 2016-05-12,146.72000122070312,147.77000427246094,146.32000732421875,147.32000732421875,2860400.0 2016-05-13,144.5,146.72000122070312,144.3000030517578,146.3300018310547,2993600.0 2016-05-16,145.7899932861328,146.5800018310547,143.39999389648438,144.5,2615000.0 2016-05-17,143.60000610351562,146.24000549316406,143.22000122070312,145.5,2928900.0 2016-05-18,141.2899932861328,141.66000366210938,138.57000732421875,140.17999267578125,5717000.0 2016-05-19,142.6999969482422,143.0800018310547,141.4199981689453,142.4499969482422,2830500.0 2016-05-20,142.69000244140625,143.5,142.02000427246094,142.72999572753906,2088400.0 2016-05-23,142.00999450683594,144.0,141.91000366210938,142.83999633789062,1828400.0 2016-05-24,142.57000732421875,143.47999572753906,142.3800048828125,142.57000732421875,2813100.0 2016-05-25,144.5399932861328,145.67999267578125,142.50999450683594,142.6199951171875,4156700.0 2016-05-26,149.7100067138672,153.8800048828125,147.6999969482422,149.00999450683594,7679400.0 2016-05-27,149.0800018310547,150.77000427246094,148.11000061035156,150.24000549316406,3349800.0 2016-05-31,148.77000427246094,149.8800048828125,147.6300048828125,149.57000732421875,3738900.0 2016-06-01,152.52000427246094,153.0,150.32000732421875,150.5,3487300.0 2016-06-02,151.50999450683594,151.50999450683594,148.5500030517578,150.0500030517578,3957600.0 2016-06-03,151.7100067138672,151.77999877929688,150.27000427246094,150.3000030517578,1964200.0 2016-06-06,152.24000549316406,152.49000549316406,151.7100067138672,151.8300018310547,1961600.0 2016-06-07,152.6199951171875,153.85000610351562,151.89999389648438,152.0800018310547,2113000.0 2016-06-08,153.3699951171875,153.47000122070312,152.0500030517578,152.67999267578125,1528300.0 2016-06-09,154.0500030517578,154.13999938964844,152.9199981689453,153.0,1812100.0 2016-06-10,154.8699951171875,155.14999389648438,152.94000244140625,153.0,3266500.0 2016-06-13,154.9499969482422,155.9600067138672,154.57000732421875,154.75999450683594,2576600.0 2016-06-14,155.8699951171875,156.36000061035156,153.57000732421875,154.5500030517578,3274700.0 2016-06-15,154.86000061035156,156.77999877929688,154.66000366210938,155.6999969482422,2228500.0 2016-06-16,156.4199981689453,156.5,154.11000061035156,154.86000061035156,1937400.0 2016-06-17,155.88999938964844,157.25,155.75999450683594,157.02999877929688,2858200.0 2016-06-20,156.47999572753906,158.3800048828125,156.4499969482422,157.3800048828125,2090800.0 2016-06-21,157.1999969482422,157.89999389648438,156.66000366210938,157.07000732421875,1909700.0 2016-06-22,158.1199951171875,158.4199981689453,157.16000366210938,157.61000061035156,2094800.0 2016-06-23,157.02999877929688,158.7899932861328,156.33999633789062,158.60000610351562,2912400.0 2016-06-24,155.55999755859375,157.69000244140625,153.10000610351562,153.16000366210938,3996100.0 2016-06-27,154.25999450683594,154.92999267578125,152.5500030517578,154.24000549316406,2790800.0 2016-06-28,155.60000610351562,155.92999267578125,153.7100067138672,154.66000366210938,2156300.0 2016-06-29,157.0800018310547,157.27999877929688,155.88999938964844,156.44000244140625,1942500.0 2016-06-30,157.0399932861328,157.82000732421875,155.5,156.9600067138672,3091100.0 2016-07-01,156.11000061035156,157.19000244140625,155.39999389648438,157.19000244140625,2317200.0 2016-07-05,155.25,156.14999389648438,154.6999969482422,156.0800018310547,2807400.0 2016-07-06,156.00999450683594,156.5500030517578,154.6699981689453,155.1999969482422,2133200.0 2016-07-07,163.6999969482422,164.16000366210938,158.0,158.3300018310547,6497900.0 2016-07-08,165.44000244140625,166.10000610351562,164.49000549316406,164.83999633789062,3932000.0 2016-07-11,166.72000122070312,167.49000549316406,165.05999755859375,165.05999755859375,2634300.0 2016-07-12,166.27999877929688,166.9199981689453,165.82000732421875,166.49000549316406,1642100.0 2016-07-13,166.77999877929688,167.19000244140625,166.02000427246094,167.0,1479800.0 2016-07-14,166.94000244140625,168.0,166.27999877929688,167.14999389648438,2150100.0 2016-07-15,166.41000366210938,167.44000244140625,165.60000610351562,167.44000244140625,1962300.0 2016-07-18,167.50999450683594,167.86000061035156,165.9199981689453,166.55999755859375,1993800.0 2016-07-19,168.1199951171875,168.55999755859375,167.38999938964844,167.5,1487800.0 2016-07-20,168.0399932861328,168.25999450683594,166.9499969482422,168.25,1336900.0 2016-07-21,167.0500030517578,167.75,166.3000030517578,167.42999267578125,1384600.0 2016-07-22,167.47000122070312,167.6999969482422,166.9600067138672,167.67999267578125,1335100.0 2016-07-25,167.97000122070312,168.1999969482422,166.39999389648438,167.1699981689453,1732200.0 2016-07-26,167.57000732421875,168.82000732421875,166.6999969482422,167.60000610351562,1593900.0 2016-07-27,166.14999389648438,167.5,165.75,167.16000366210938,1440000.0 2016-07-28,166.35000610351562,166.86000061035156,165.8000030517578,166.25999450683594,1866500.0 2016-07-29,167.22000122070312,167.67999267578125,166.3800048828125,166.63999938964844,1359700.0 2016-08-01,167.55999755859375,168.0,166.89999389648438,167.14999389648438,986800.0 2016-08-02,166.5,167.5399932861328,164.58999633789062,167.07000732421875,2107300.0 2016-08-03,166.1199951171875,166.3300018310547,165.10000610351562,165.9199981689453,1837100.0 2016-08-04,166.5500030517578,167.74000549316406,165.88999938964844,166.0399932861328,1638300.0 2016-08-05,167.6999969482422,168.3300018310547,166.0800018310547,166.86000061035156,1526500.0 2016-08-08,167.39999389648438,167.5500030517578,166.47000122070312,167.25,1294400.0 2016-08-09,167.86000061035156,168.60000610351562,166.8800048828125,167.74000549316406,1286700.0 2016-08-10,168.2899932861328,168.5,167.0500030517578,167.44000244140625,1104300.0 2016-08-11,167.8800048828125,169.58999633789062,167.3300018310547,169.11000061035156,1497800.0 2016-08-12,169.0399932861328,169.41000366210938,167.16000366210938,167.16000366210938,1399100.0 2016-08-15,168.72999572753906,169.27000427246094,168.58999633789062,169.0399932861328,918600.0 2016-08-16,168.41000366210938,168.8000030517578,167.8800048828125,167.8800048828125,1023000.0 2016-08-17,167.9600067138672,168.36000061035156,166.9199981689453,167.4499969482422,1382500.0 2016-08-18,167.75,168.7100067138672,167.1999969482422,168.4199981689453,1353400.0 2016-08-19,168.02000427246094,168.3300018310547,167.10000610351562,167.2100067138672,1764800.0 2016-08-22,167.94000244140625,168.69000244140625,167.6199951171875,168.33999633789062,955000.0 2016-08-23,167.36000061035156,168.4499969482422,167.30999755859375,168.08999633789062,1003700.0 2016-08-24,167.57000732421875,167.8800048828125,166.75999450683594,167.13999938964844,1363800.0 2016-08-25,164.86000061035156,167.41000366210938,164.63999938964844,167.1999969482422,1817700.0 2016-08-26,163.92999267578125,165.64999389648438,163.47000122070312,165.38999938964844,2009900.0 2016-08-29,163.97999572753906,164.83999633789062,163.39999389648438,164.47000122070312,1819200.0 2016-08-30,161.9600067138672,164.27999877929688,161.74000549316406,164.07000732421875,2010700.0 2016-08-31,162.08999633789062,162.57000732421875,161.14999389648438,161.8699951171875,1933200.0 2016-09-01,156.2100067138672,159.0,155.5399932861328,159.0,6038500.0 2016-09-02,157.97999572753906,159.27999877929688,156.8000030517578,156.80999755859375,2679000.0 2016-09-06,158.05999755859375,158.14999389648438,156.02000427246094,158.1300048828125,2716900.0 2016-09-07,155.63999938964844,157.8699951171875,155.39999389648438,157.63999938964844,2984100.0 2016-09-08,153.47000122070312,155.49000549316406,152.94000244140625,155.19000244140625,2993100.0 2016-09-09,150.6999969482422,152.7899932861328,150.6999969482422,152.58999633789062,2993900.0 2016-09-12,151.69000244140625,151.99000549316406,150.25999450683594,150.5,2982400.0 2016-09-13,150.74000549316406,151.5800018310547,150.07000732421875,151.17999267578125,2148600.0 2016-09-14,150.69000244140625,152.25,150.1999969482422,150.7100067138672,2188900.0 2016-09-15,152.6699981689453,152.97000122070312,150.11000061035156,150.72000122070312,2284300.0 2016-09-16,152.35000610351562,152.66000366210938,151.13999938964844,151.9600067138672,2842000.0 2016-09-19,151.7899932861328,153.02999877929688,151.60000610351562,152.1300048828125,1321300.0 2016-09-20,152.1699981689453,152.7100067138672,151.6699981689453,152.42999267578125,1396700.0 2016-09-21,152.6999969482422,152.89999389648438,151.25,152.58999633789062,1535100.0 2016-09-22,153.14999389648438,154.27999877929688,152.67999267578125,153.02999877929688,2502200.0 2016-09-23,152.52999877929688,153.77000427246094,152.1699981689453,153.14999389648438,2282100.0 2016-09-26,151.19000244140625,152.27999877929688,151.00999450683594,152.0800018310547,1862200.0 2016-09-27,150.4499969482422,151.77000427246094,150.0,151.4199981689453,2569000.0 2016-09-28,149.41000366210938,150.6699981689453,148.94000244140625,150.60000610351562,2626300.0 2016-09-29,147.49000549316406,149.69000244140625,147.1999969482422,149.19000244140625,4501300.0 2016-09-30,152.50999450683594,154.85000610351562,151.60000610351562,151.7899932861328,7318100.0 2016-10-03,151.00999450683594,152.25,150.32000732421875,152.22000122070312,3197100.0 2016-10-04,150.47999572753906,151.6199951171875,149.49000549316406,151.47000122070312,2840500.0 2016-10-05,149.97999572753906,150.9199981689453,149.8300018310547,150.6300048828125,2377700.0 2016-10-06,149.47000122070312,150.63999938964844,149.0,150.22999572753906,2465500.0 2016-10-07,149.99000549316406,150.19000244140625,148.7899932861328,149.77000427246094,2282100.0 2016-10-10,150.27999877929688,150.85000610351562,149.75,150.35000610351562,1587700.0 2016-10-11,151.00999450683594,151.13999938964844,149.50999450683594,149.6699981689453,2596800.0 2016-10-12,150.4600067138672,151.49000549316406,150.38999938964844,150.97000122070312,1664500.0 2016-10-13,150.22000122070312,151.33999633789062,149.72000122070312,149.92999267578125,1795300.0 2016-10-14,150.14999389648438,151.0,149.27999877929688,150.17999267578125,1745000.0 2016-10-17,148.6999969482422,150.1999969482422,148.6300048828125,150.0800018310547,1988400.0 2016-10-18,149.11000061035156,149.6199951171875,148.41000366210938,149.50999450683594,1847800.0 2016-10-19,149.4499969482422,151.32000732421875,149.30999755859375,150.6999969482422,1812000.0 2016-10-20,150.0399932861328,150.77999877929688,149.60000610351562,149.85000610351562,2251200.0 2016-10-21,148.97000122070312,150.2899932861328,148.5,149.50999450683594,2188000.0 2016-10-24,152.1199951171875,152.32000732421875,149.2899932861328,149.35000610351562,2432800.0 2016-10-25,150.99000549316406,151.97000122070312,149.89999389648438,149.89999389648438,2060600.0 2016-10-26,150.97999572753906,151.41000366210938,150.27999877929688,150.35000610351562,2246100.0 2016-10-27,150.86000061035156,151.4600067138672,149.82000732421875,150.8300018310547,1993500.0 2016-10-28,149.75999450683594,150.86000061035156,149.3800048828125,150.44000244140625,1843900.0 2016-10-31,147.8699951171875,149.35000610351562,147.10000610351562,148.88999938964844,3239400.0 2016-11-01,146.66000366210938,148.6300048828125,146.3800048828125,148.47999572753906,2112000.0 2016-11-02,146.27000427246094,147.33999633789062,146.1199951171875,146.42999267578125,2260500.0 2016-11-03,144.4499969482422,146.6999969482422,144.13999938964844,146.6999969482422,2168200.0 2016-11-04,142.24000549316406,145.0,142.11000061035156,143.0,2702100.0 2016-11-07,143.5399932861328,143.66000366210938,142.75,143.3800048828125,3010100.0 2016-11-08,146.08999633789062,146.6300048828125,143.8000030517578,143.88999938964844,3505200.0 2016-11-09,146.7899932861328,147.38999938964844,143.5399932861328,143.5399932861328,3170200.0 2016-11-10,146.6999969482422,150.0,146.61000061035156,147.05999755859375,3944200.0 2016-11-11,149.36000061035156,149.6199951171875,145.3800048828125,146.61000061035156,3218000.0 2016-11-14,152.0,152.13999938964844,149.5,150.9199981689453,3890800.0 2016-11-15,151.14999389648438,152.0,150.2899932861328,151.97999572753906,2799900.0 2016-11-16,152.13999938964844,152.5500030517578,151.8000030517578,152.19000244140625,2152300.0 2016-11-17,151.1999969482422,151.39999389648438,149.5500030517578,151.22999572753906,2098700.0 2016-11-18,150.36000061035156,151.1999969482422,149.52000427246094,150.83999633789062,2020500.0 2016-11-21,151.1699981689453,151.2899932861328,150.1199951171875,150.5500030517578,1181200.0 2016-11-22,152.6699981689453,153.0500030517578,151.2100067138672,151.92999267578125,1954200.0 2016-11-23,151.60000610351562,153.33999633789062,151.17999267578125,152.75,2166900.0 2016-11-25,151.8800048828125,153.4199981689453,151.7100067138672,151.88999938964844,886800.0 2016-11-28,151.25,152.42999267578125,151.00999450683594,151.0500030517578,1733500.0 2016-11-29,151.47999572753906,152.22000122070312,151.3300018310547,151.6199951171875,1496800.0 2016-11-30,150.11000061035156,151.5399932861328,150.07000732421875,151.1300048828125,2750500.0 2016-12-01,151.74000549316406,152.8800048828125,150.11000061035156,150.11000061035156,2305200.0 2016-12-02,152.08999633789062,152.8699951171875,151.42999267578125,151.99000549316406,1829200.0 2016-12-05,151.77000427246094,152.22999572753906,150.77999877929688,152.08999633789062,2432100.0 2016-12-06,151.00999450683594,152.0800018310547,150.4199981689453,151.85000610351562,2245400.0 2016-12-07,153.85000610351562,153.91000366210938,150.47999572753906,150.60000610351562,2811300.0 2016-12-08,157.58999633789062,160.89999389648438,156.60000610351562,156.63999938964844,5504300.0 2016-12-09,159.6999969482422,159.8300018310547,157.25999450683594,157.27999877929688,2614700.0 2016-12-12,160.3300018310547,161.27999877929688,158.55999755859375,158.60000610351562,2299200.0 2016-12-13,159.77000427246094,162.0399932861328,159.13999938964844,160.85000610351562,3583300.0 2016-12-14,158.99000549316406,160.4499969482422,158.25,160.0500030517578,2119100.0 2016-12-15,160.11000061035156,161.5,159.07000732421875,159.35000610351562,1811100.0 2016-12-16,160.41000366210938,161.25,159.85000610351562,160.49000549316406,3767100.0 2016-12-19,163.4600067138672,164.52999877929688,161.64999389648438,162.00999450683594,3231900.0 2016-12-20,163.86000061035156,164.9499969482422,163.5,164.32000732421875,2204600.0 2016-12-21,163.0399932861328,164.02999877929688,163.02000427246094,163.60000610351562,1313400.0 2016-12-22,162.07000732421875,163.6699981689453,161.9199981689453,163.66000366210938,1965900.0 2016-12-23,162.0800018310547,162.6699981689453,161.52999877929688,162.1699981689453,1254100.0 2016-12-27,162.0500030517578,162.75999450683594,161.8000030517578,162.05999755859375,1301100.0 2016-12-28,161.00999450683594,162.85000610351562,160.5500030517578,162.02000427246094,1281000.0 2016-12-29,161.1300048828125,161.44000244140625,160.64999389648438,160.64999389648438,858200.0 2016-12-30,160.11000061035156,160.99000549316406,159.6699981689453,160.88999938964844,1472300.0 2017-01-03,159.72999572753906,160.99000549316406,158.50999450683594,160.64999389648438,2099000.0 2017-01-04,159.75999450683594,160.49000549316406,158.94000244140625,159.8000030517578,2163600.0 2017-01-05,162.91000366210938,163.35000610351562,160.6300048828125,160.9499969482422,2880900.0 2017-01-06,162.8300018310547,162.9499969482422,161.1300048828125,162.6699981689453,2167000.0 2017-01-09,160.97000122070312,162.47999572753906,160.72000122070312,162.3300018310547,2318300.0 2017-01-10,161.66000366210938,162.41000366210938,160.50999450683594,160.5800018310547,1477900.0 2017-01-11,161.5399932861328,162.3800048828125,160.35000610351562,161.47000122070312,1378300.0 2017-01-12,161.8699951171875,161.9600067138672,160.6699981689453,161.35000610351562,1296900.0 2017-01-13,161.86000061035156,162.1300048828125,161.35000610351562,161.99000549316406,1250100.0 2017-01-17,163.80999755859375,164.25,161.6699981689453,161.85000610351562,2430500.0 2017-01-18,164.27000427246094,164.3800048828125,162.58999633789062,163.64999389648438,1834700.0 2017-01-19,163.6999969482422,164.8000030517578,163.55999755859375,164.17999267578125,1980400.0 2017-01-20,164.24000549316406,164.77000427246094,163.22999572753906,164.38999938964844,1897100.0 2017-01-23,163.00999450683594,164.35000610351562,162.1699981689453,164.0500030517578,1421600.0 2017-01-24,163.6699981689453,163.82000732421875,162.9600067138672,163.22999572753906,1347400.0 2017-01-25,164.13999938964844,164.75,163.89999389648438,164.1999969482422,1299200.0 2017-01-26,164.07000732421875,164.44000244140625,163.39999389648438,164.33999633789062,1180000.0 2017-01-27,162.05999755859375,164.5800018310547,160.7100067138672,164.55999755859375,2341100.0 2017-01-30,163.25,163.2899932861328,160.60000610351562,162.02999877929688,2149800.0 2017-01-31,163.9499969482422,164.0,162.35000610351562,162.49000549316406,1796600.0 2017-02-01,161.86000061035156,163.9499969482422,161.80999755859375,163.83999633789062,2219700.0 2017-02-02,168.14999389648438,168.8800048828125,166.16000366210938,166.83999633789062,5816300.0 2017-02-03,168.32000732421875,168.83999633789062,167.14999389648438,167.72000122070312,3227700.0 2017-02-06,167.02999877929688,168.17999267578125,166.7100067138672,168.17999267578125,2172800.0 2017-02-07,167.52000427246094,168.0800018310547,166.52999877929688,167.52999877929688,2732600.0 2017-02-08,168.4199981689453,168.57000732421875,167.5,167.5,2089900.0 2017-02-09,170.9600067138672,171.4199981689453,168.1699981689453,168.4499969482422,2606900.0 2017-02-10,172.0,172.27000427246094,170.27000427246094,171.64999389648438,2070000.0 2017-02-13,171.9600067138672,172.49000549316406,170.77999877929688,172.49000549316406,2272200.0 2017-02-14,173.6300048828125,173.63999938964844,171.5500030517578,171.66000366210938,2244700.0 2017-02-15,175.0,175.0,173.05999755859375,173.17999267578125,2346500.0 2017-02-16,175.75,175.8300018310547,174.50999450683594,175.10000610351562,2206500.0 2017-02-17,175.86000061035156,176.5,174.47999572753906,175.47000122070312,2424400.0 2017-02-21,176.94000244140625,177.0,176.0,176.5500030517578,2317000.0 2017-02-22,176.50999450683594,177.08999633789062,175.07000732421875,177.07000732421875,1815200.0 2017-02-23,175.85000610351562,177.0399932861328,175.2100067138672,176.52000427246094,2599900.0 2017-02-24,177.55999755859375,177.7100067138672,175.1199951171875,175.22000122070312,1684300.0 2017-02-27,177.6199951171875,177.85000610351562,176.5500030517578,177.3300018310547,2340400.0 2017-02-28,177.17999267578125,177.8699951171875,175.47999572753906,176.9499969482422,2992100.0 2017-03-01,177.86000061035156,178.7100067138672,177.22000122070312,177.3699951171875,2352300.0 2017-03-02,177.97999572753906,178.25,176.50999450683594,177.5,3190300.0 2017-03-03,170.25999450683594,171.88999938964844,169.89999389648438,170.6999969482422,10396500.0 2017-03-06,166.72999572753906,170.3300018310547,166.11000061035156,169.41000366210938,5793600.0 2017-03-07,167.0,168.6199951171875,166.5399932861328,166.5399932861328,2811900.0 2017-03-08,166.24000549316406,167.41000366210938,166.16000366210938,167.0,2375900.0 2017-03-09,165.77000427246094,166.7899932861328,165.1199951171875,166.39999389648438,1993700.0 2017-03-10,165.3699951171875,166.5,164.97999572753906,166.49000549316406,2164200.0 2017-03-13,164.5500030517578,165.11000061035156,164.3000030517578,164.85000610351562,2127700.0 2017-03-14,165.24000549316406,165.32000732421875,164.10000610351562,164.2100067138672,1974400.0 2017-03-15,166.5399932861328,166.5399932861328,164.8300018310547,165.57000732421875,2079700.0 2017-03-16,167.05999755859375,167.6699981689453,166.25999450683594,166.77999877929688,2726600.0 2017-03-17,167.80999755859375,168.35000610351562,167.07000732421875,168.05999755859375,3976000.0 2017-03-20,167.44000244140625,168.2899932861328,166.8000030517578,167.75999450683594,1603300.0 2017-03-21,166.77999877929688,168.8000030517578,166.64999389648438,167.50999450683594,2241900.0 2017-03-22,167.67999267578125,167.97000122070312,167.0399932861328,167.32000732421875,1534200.0 2017-03-23,166.89999389648438,168.4199981689453,166.42999267578125,168.0,1430500.0 2017-03-24,166.02000427246094,167.4600067138672,165.66000366210938,167.3699951171875,1410400.0 2017-03-27,166.14999389648438,166.32000732421875,165.32000732421875,165.52999877929688,1212300.0 2017-03-28,166.77000427246094,167.0500030517578,165.14999389648438,166.11000061035156,1446400.0 2017-03-29,167.42999267578125,167.47999572753906,166.14999389648438,166.27999877929688,1216700.0 2017-03-30,167.88999938964844,168.17999267578125,166.75999450683594,167.3000030517578,1034000.0 2017-03-31,167.69000244140625,168.1699981689453,167.1300048828125,167.58999633789062,1720300.0 2017-04-03,166.6999969482422,168.3000030517578,166.39999389648438,167.74000549316406,1547900.0 2017-04-04,167.25,167.32000732421875,166.11000061035156,166.60000610351562,1322400.0 2017-04-05,167.0,168.39999389648438,166.72000122070312,167.2899932861328,1715200.0 2017-04-06,170.02000427246094,172.11000061035156,169.30999755859375,169.67999267578125,3313800.0 2017-04-07,170.6199951171875,171.0,169.42999267578125,169.6999969482422,1510000.0 2017-04-10,171.22000122070312,171.57000732421875,169.85000610351562,170.1999969482422,2002300.0 2017-04-11,170.6300048828125,171.44000244140625,169.6300048828125,170.7899932861328,1191400.0 2017-04-12,170.1699981689453,171.4499969482422,169.69000244140625,171.42999267578125,1422300.0 2017-04-13,168.83999633789062,170.6199951171875,168.8000030517578,170.0500030517578,1422500.0 2017-04-17,169.6999969482422,169.75,168.7100067138672,168.77000427246094,1504100.0 2017-04-18,170.1300048828125,170.32000732421875,169.47000122070312,170.0500030517578,1542700.0 2017-04-19,170.05999755859375,170.92999267578125,169.82000732421875,170.8800048828125,1441300.0 2017-04-20,170.14999389648438,171.17999267578125,169.9499969482422,170.3300018310547,1933600.0 2017-04-21,170.77000427246094,171.8800048828125,170.63999938964844,171.52000427246094,2257900.0 2017-04-24,172.3300018310547,172.61000061035156,171.3300018310547,172.0,1906900.0 2017-04-25,172.67999267578125,173.0399932861328,172.2899932861328,172.91000366210938,1503000.0 2017-04-26,176.8000030517578,178.27000427246094,175.4199981689453,178.0500030517578,4591300.0 2017-04-27,177.4499969482422,177.7899932861328,176.4199981689453,177.32000732421875,2148700.0 2017-04-28,177.52000427246094,178.07000732421875,176.92999267578125,178.07000732421875,2364500.0 2017-05-01,177.86000061035156,178.5,177.3300018310547,178.5,3328000.0 2017-05-02,178.58999633789062,178.94000244140625,177.94000244140625,178.72000122070312,2505300.0 2017-05-03,179.82000732421875,180.4600067138672,178.6999969482422,178.74000549316406,2900500.0 2017-05-04,182.4499969482422,183.17999267578125,180.0,180.0500030517578,3762200.0 2017-05-05,180.1999969482422,182.9199981689453,179.75999450683594,182.77000427246094,3713600.0 2017-05-08,172.63999938964844,174.6999969482422,171.60000610351562,174.66000366210938,3538000.0 2017-05-09,172.67999267578125,173.9199981689453,172.30999755859375,173.61000061035156,2662100.0 2017-05-10,171.35000610351562,172.08999633789062,170.66000366210938,172.02999877929688,2554500.0 2017-05-11,171.25999450683594,171.5500030517578,170.10000610351562,170.77999877929688,2106000.0 2017-05-12,170.8800048828125,171.85000610351562,170.32000732421875,171.2899932861328,1586800.0 2017-05-15,171.57000732421875,171.97999572753906,170.3000030517578,170.3000030517578,1733600.0 2017-05-16,171.0,171.9600067138672,170.6300048828125,171.9600067138672,1129200.0 2017-05-17,169.14999389648438,171.5,169.05999755859375,170.66000366210938,2201400.0 2017-05-18,170.72000122070312,171.02000427246094,169.69000244140625,170.0800018310547,1589700.0 2017-05-19,171.63999938964844,172.42999267578125,170.80999755859375,171.35000610351562,1871800.0 2017-05-22,172.39999389648438,173.24000549316406,171.6300048828125,172.24000549316406,1594100.0 2017-05-23,172.47000122070312,173.5399932861328,172.32000732421875,172.97000122070312,1788000.0 2017-05-24,173.00999450683594,173.1300048828125,171.8000030517578,172.9499969482422,1420800.0 2017-05-25,174.72999572753906,175.0500030517578,173.3000030517578,173.47000122070312,2726900.0 2017-05-26,177.86000061035156,180.33999633789062,177.52000427246094,180.25,4471300.0 2017-05-30,178.9199981689453,179.38999938964844,177.5,177.67999267578125,2086300.0 2017-05-31,180.42999267578125,180.47000122070312,178.77999877929688,179.24000549316406,2456200.0 2017-06-01,180.6300048828125,181.10000610351562,179.86000061035156,180.80999755859375,2028300.0 2017-06-02,180.97000122070312,181.25,179.8699951171875,180.5800018310547,2239900.0 2017-06-05,182.0800018310547,182.2100067138672,180.60000610351562,181.10000610351562,1561100.0 2017-06-06,181.4499969482422,182.72000122070312,181.00999450683594,181.6999969482422,2248900.0 2017-06-07,182.1999969482422,182.24000549316406,181.13999938964844,181.44000244140625,1246200.0 2017-06-08,181.41000366210938,182.5,180.83999633789062,181.9199981689453,1823600.0 2017-06-09,180.3800048828125,181.92999267578125,179.9199981689453,181.7100067138672,2167600.0 2017-06-12,179.63999938964844,180.8699951171875,178.7899932861328,179.5800018310547,2395200.0 2017-06-13,180.50999450683594,180.7899932861328,179.02999877929688,179.89999389648438,1745400.0 2017-06-14,181.6699981689453,181.9600067138672,180.22999572753906,180.8300018310547,1440400.0 2017-06-15,180.05999755859375,181.3300018310547,178.3699951171875,180.38999938964844,1753800.0 2017-06-16,167.11000061035156,170.60000610351562,165.0,170.39999389648438,24233000.0 2017-06-19,164.33999633789062,167.3800048828125,162.38999938964844,167.0500030517578,13809100.0 2017-06-20,162.89999389648438,165.5,162.42999267578125,165.5,7337600.0 2017-06-21,163.14999389648438,163.77000427246094,162.75,163.49000549316406,3421700.0 2017-06-22,159.7899932861328,163.3000030517578,159.00999450683594,163.1699981689453,8043100.0 2017-06-23,157.1300048828125,159.8000030517578,156.55999755859375,159.39999389648438,9506700.0 2017-06-26,160.1999969482422,160.99000549316406,158.10000610351562,158.14999389648438,6473900.0 2017-06-27,159.25999450683594,161.5500030517578,159.1999969482422,160.66000366210938,5533800.0 2017-06-28,160.1699981689453,160.5,159.5,159.58999633789062,3234400.0 2017-06-29,158.67999267578125,160.47000122070312,157.8000030517578,160.2100067138672,3664200.0 2017-06-30,159.92999267578125,160.5399932861328,158.7899932861328,159.60000610351562,4755100.0 2017-07-03,158.82000732421875,160.52999877929688,158.69000244140625,160.2100067138672,1994300.0 2017-07-05,158.02000427246094,159.5,157.86000061035156,158.92999267578125,3770400.0 2017-07-06,157.08999633789062,161.35000610351562,157.0500030517578,161.11000061035156,6963400.0 2017-07-07,154.11000061035156,157.5500030517578,154.08999633789062,157.36000061035156,7688400.0 2017-07-10,151.0,153.60000610351562,150.9600067138672,153.50999450683594,8999800.0 2017-07-11,151.11000061035156,153.08999633789062,150.92999267578125,151.4499969482422,6275600.0 2017-07-12,151.75,152.89999389648438,151.4199981689453,151.4600067138672,5112200.0 2017-07-13,153.60000610351562,153.92999267578125,152.6199951171875,153.22999572753906,5673500.0 2017-07-14,153.0,154.27000427246094,152.89999389648438,154.25999450683594,4368400.0 2017-07-17,152.83999633789062,153.44000244140625,152.52000427246094,153.0,3096500.0 2017-07-18,151.5,152.83999633789062,150.94000244140625,152.61000061035156,3256900.0 2017-07-19,151.24000549316406,152.16000366210938,150.89999389648438,151.80999755859375,4100000.0 2017-07-20,150.99000549316406,152.19000244140625,150.8800048828125,151.47000122070312,3207400.0 2017-07-21,150.44000244140625,151.22999572753906,150.0,150.94000244140625,4078000.0 2017-07-24,151.0,151.47000122070312,150.11000061035156,150.4499969482422,3655600.0 2017-07-25,153.1699981689453,153.6999969482422,151.39999389648438,151.41000366210938,4605700.0 2017-07-26,152.08999633789062,153.5,151.5500030517578,153.41000366210938,3017200.0 2017-07-27,152.52000427246094,152.99000549316406,151.44000244140625,152.00999450683594,3637900.0 2017-07-28,152.88999938964844,153.3000030517578,152.11000061035156,152.6699981689453,2779500.0 2017-07-31,158.50999450683594,158.66000366210938,153.02999877929688,153.0800018310547,6937100.0 2017-08-01,159.72000122070312,159.97000122070312,157.91000366210938,159.10000610351562,4787500.0 2017-08-02,161.27999877929688,161.5500030517578,158.44000244140625,159.1300048828125,5486300.0 2017-08-03,157.91000366210938,162.35000610351562,157.05999755859375,161.61000061035156,5562600.0 2017-08-04,156.44000244140625,158.44000244140625,155.8300018310547,158.33999633789062,3117900.0 2017-08-07,156.9499969482422,157.5800018310547,155.33999633789062,156.5,2629500.0 2017-08-08,157.75,159.44000244140625,157.02999877929688,157.10000610351562,2569200.0 2017-08-09,156.86000061035156,157.57000732421875,156.1999969482422,157.13999938964844,2157600.0 2017-08-10,156.63999938964844,157.57000732421875,155.3699951171875,156.1699981689453,2764600.0 2017-08-11,156.64999389648438,157.8000030517578,156.41000366210938,156.50999450683594,1887000.0 2017-08-14,157.91000366210938,158.1999969482422,156.5399932861328,157.58999633789062,2028400.0 2017-08-15,156.8800048828125,158.3800048828125,156.7899932861328,158.0,1869100.0 2017-08-16,159.75999450683594,159.8800048828125,157.11000061035156,157.27999877929688,3381800.0 2017-08-17,158.57000732421875,159.9499969482422,157.63999938964844,158.47999572753906,2650000.0 2017-08-18,157.0800018310547,158.69000244140625,156.9199981689453,157.97999572753906,2747900.0 2017-08-21,157.07000732421875,158.1699981689453,155.9600067138672,157.19000244140625,1857400.0 2017-08-22,158.6999969482422,159.4499969482422,157.52999877929688,157.52999877929688,2204600.0 2017-08-23,159.3699951171875,159.44000244140625,157.77999877929688,158.6199951171875,1731400.0 2017-08-24,151.3300018310547,160.66000366210938,151.08999633789062,160.0,10301700.0 2017-08-25,152.4499969482422,152.94000244140625,150.05999755859375,152.3699951171875,5703500.0 2017-08-28,152.5500030517578,153.27999877929688,151.1999969482422,151.89999389648438,3776400.0 2017-08-29,153.55999755859375,153.99000549316406,151.4600067138672,152.3800048828125,2446200.0 2017-08-30,154.44000244140625,154.74000549316406,152.8800048828125,153.7100067138672,2493500.0 2017-08-31,156.74000549316406,157.25999450683594,153.9499969482422,156.22000122070312,4567700.0 2017-09-01,158.24000549316406,158.5500030517578,157.1999969482422,157.58999633789062,2833500.0 2017-09-05,159.13999938964844,159.72000122070312,157.47000122070312,157.9600067138672,3413000.0 2017-09-06,158.86000061035156,159.94000244140625,158.08999633789062,159.19000244140625,2873700.0 2017-09-07,159.27999877929688,159.60000610351562,157.57000732421875,158.97000122070312,2479300.0 2017-09-08,157.30999755859375,158.5,155.02999877929688,158.3699951171875,3364600.0 2017-09-11,157.36000061035156,158.0,157.05999755859375,157.88999938964844,2442500.0 2017-09-12,160.0399932861328,160.64999389648438,157.4499969482422,157.6699981689453,2988400.0 2017-09-13,162.99000549316406,163.9499969482422,160.00999450683594,160.13999938964844,4202000.0 2017-09-14,162.3699951171875,162.67999267578125,161.63999938964844,162.67999267578125,2493300.0 2017-09-15,162.3000030517578,162.6699981689453,161.6999969482422,162.24000549316406,3757800.0 2017-09-18,160.91000366210938,163.4600067138672,160.75999450683594,162.17999267578125,2047100.0 2017-09-19,161.55999755859375,161.66000366210938,159.9499969482422,160.9600067138672,1790800.0 2017-09-20,162.85000610351562,163.0399932861328,161.25999450683594,161.50999450683594,2432300.0 2017-09-21,161.47999572753906,162.92999267578125,160.39999389648438,162.92999267578125,1738800.0 2017-09-22,161.2899932861328,162.0,160.3699951171875,160.89999389648438,1535900.0 2017-09-25,162.3300018310547,162.6999969482422,160.52000427246094,160.8300018310547,1799600.0 2017-09-26,164.07000732421875,164.72999572753906,162.58999633789062,162.7100067138672,2370400.0 2017-09-27,164.4199981689453,165.32000732421875,163.3800048828125,164.49000549316406,2053100.0 2017-09-28,163.89999389648438,164.9499969482422,163.5399932861328,164.47000122070312,1730200.0 2017-09-29,164.2899932861328,165.07000732421875,163.75999450683594,163.89999389648438,1852300.0 2017-10-02,165.88999938964844,166.4199981689453,164.2899932861328,164.9199981689453,2267100.0 2017-10-03,165.0800018310547,167.2899932861328,165.02999877929688,166.32000732421875,2839400.0 2017-10-04,165.2100067138672,165.92999267578125,164.69000244140625,165.22999572753906,1918600.0 2017-10-05,167.07000732421875,167.1199951171875,165.25,165.86000061035156,4715400.0 2017-10-06,157.08999633789062,159.4600067138672,156.5399932861328,159.0,18001200.0 2017-10-09,154.61000061035156,157.75,154.11000061035156,157.00999450683594,7028800.0 2017-10-10,156.8699951171875,157.36000061035156,155.0800018310547,155.6699981689453,5420200.0 2017-10-11,157.8699951171875,158.9600067138672,157.05999755859375,157.3000030517578,3859300.0 2017-10-12,157.22000122070312,157.99000549316406,156.36000061035156,157.8699951171875,3596300.0 2017-10-13,159.85000610351562,160.0800018310547,157.08999633789062,157.4199981689453,3634500.0 2017-10-16,158.80999755859375,159.8000030517578,158.32000732421875,159.3800048828125,2453700.0 2017-10-17,158.3800048828125,159.27000427246094,157.57000732421875,159.0,2426800.0 2017-10-18,157.5500030517578,158.83999633789062,157.30999755859375,158.83999633789062,3011300.0 2017-10-19,158.4600067138672,158.75999450683594,157.0,157.13999938964844,2981700.0 2017-10-20,160.77000427246094,161.00999450683594,158.50999450683594,158.97000122070312,3993200.0 2017-10-23,162.0399932861328,162.38999938964844,160.5800018310547,160.85000610351562,2811200.0 2017-10-24,162.2899932861328,162.88999938964844,161.0,161.16000366210938,3040700.0 2017-10-25,162.17999267578125,163.0,160.5800018310547,161.0,3603900.0 2017-10-26,162.4600067138672,163.5500030517578,160.7899932861328,162.4600067138672,3038900.0 2017-10-27,162.3800048828125,162.67999267578125,160.6999969482422,160.8000030517578,3399900.0 2017-10-30,160.22999572753906,162.0,159.47000122070312,161.99000549316406,2550700.0 2017-10-31,161.0800018310547,161.27000427246094,159.72000122070312,159.83999633789062,2513600.0 2017-11-01,162.69000244140625,163.2899932861328,161.2899932861328,161.97000122070312,2129400.0 2017-11-02,164.9499969482422,165.5500030517578,162.61000061035156,163.72999572753906,3255700.0 2017-11-03,166.44000244140625,167.07000732421875,163.77999877929688,164.16000366210938,3112500.0 2017-11-06,165.0500030517578,166.58999633789062,164.97999572753906,165.8000030517578,1917300.0 2017-11-07,166.27999877929688,166.5,164.60000610351562,165.1999969482422,1944200.0 2017-11-08,169.0500030517578,169.19000244140625,166.02000427246094,166.6300048828125,3494300.0 2017-11-09,169.11000061035156,169.30999755859375,167.0500030517578,167.47999572753906,2094000.0 2017-11-10,171.36000061035156,171.3800048828125,168.0800018310547,168.44000244140625,2673100.0 2017-11-13,171.4600067138672,173.08999633789062,170.64999389648438,171.0,4093300.0 2017-11-14,171.44000244140625,171.8300018310547,169.77000427246094,170.82000732421875,1774300.0 2017-11-15,169.0,170.72999572753906,167.05999755859375,169.3000030517578,2439900.0 2017-11-16,170.97999572753906,171.33999633789062,169.16000366210938,170.22999572753906,2342700.0 2017-11-17,170.97999572753906,172.1999969482422,170.64999389648438,171.0,2100600.0 2017-11-20,172.27999877929688,172.52999877929688,170.85000610351562,171.11000061035156,1955000.0 2017-11-21,173.4199981689453,174.19000244140625,172.5500030517578,172.9600067138672,2360200.0 2017-11-22,172.47999572753906,174.0,171.10000610351562,173.83999633789062,1950100.0 2017-11-24,171.6199951171875,173.16000366210938,171.5,172.3800048828125,789400.0 2017-11-27,172.61000061035156,173.05999755859375,171.1199951171875,172.25,2346700.0 2017-11-28,173.64999389648438,174.17999267578125,172.5500030517578,173.32000732421875,2728400.0 2017-11-29,177.52999877929688,177.74000549316406,173.5500030517578,174.0,4683000.0 2017-11-30,184.42999267578125,184.89999389648438,180.22000122070312,180.42999267578125,7716600.0 2017-12-01,185.1300048828125,185.17999267578125,181.1300048828125,183.25999450683594,4034400.0 2017-12-04,189.55999755859375,189.8800048828125,186.55999755859375,187.22000122070312,5774200.0 2017-12-05,187.82000732421875,191.22000122070312,186.85000610351562,189.6699981689453,3182800.0 2017-12-06,187.22000122070312,187.97999572753906,185.50999450683594,187.6199951171875,3569200.0 2017-12-07,186.1999969482422,187.8000030517578,185.55999755859375,186.50999450683594,2240800.0 2017-12-08,188.07000732421875,188.52999877929688,185.9499969482422,186.7899932861328,1772500.0 2017-12-11,188.86000061035156,188.89999389648438,187.0399932861328,188.2100067138672,1964100.0 2017-12-12,188.3000030517578,189.1199951171875,186.8000030517578,186.9600067138672,3365700.0 2017-12-13,188.27999877929688,190.1199951171875,187.8000030517578,188.52999877929688,3062900.0 2017-12-14,186.52999877929688,189.74000549316406,186.1699981689453,188.5800018310547,3743200.0 2017-12-15,192.72999572753906,195.35000610351562,192.0,193.41000366210938,8452900.0 2017-12-18,192.30999755859375,194.35000610351562,191.89999389648438,192.6300048828125,3492300.0 2017-12-19,188.3300018310547,193.0,187.0,192.91000366210938,3959900.0 2017-12-20,187.50999450683594,189.25999450683594,185.39999389648438,189.0399932861328,3894400.0 2017-12-21,186.8000030517578,188.39999389648438,186.5800018310547,188.0,1908100.0 2017-12-22,186.6300048828125,187.47999572753906,185.97000122070312,187.27000427246094,1078300.0 2017-12-26,186.5500030517578,187.33999633789062,186.1199951171875,186.19000244140625,1120000.0 2017-12-27,186.3000030517578,187.05999755859375,185.8000030517578,186.85000610351562,1175200.0 2017-12-28,186.6199951171875,187.02000427246094,186.19000244140625,186.57000732421875,1017000.0 2017-12-29,186.1199951171875,187.60000610351562,185.92999267578125,186.4600067138672,2028000.0 2018-01-02,188.32000732421875,190.67999267578125,186.74000549316406,187.22999572753906,2509300.0 2018-01-03,190.5800018310547,192.10000610351562,188.3800048828125,188.82000732421875,3364400.0 2018-01-04,189.10000610351562,192.3000030517578,187.55999755859375,192.0,3525800.0 2018-01-05,187.75,189.67999267578125,186.72000122070312,189.42999267578125,2819000.0 2018-01-08,188.47999572753906,188.97999572753906,187.25,187.32000732421875,1961800.0 2018-01-09,186.2899932861328,189.3000030517578,186.14999389648438,189.00999450683594,2241900.0 2018-01-10,185.4199981689453,186.24000549316406,183.8800048828125,185.75,2609500.0 2018-01-11,189.3800048828125,190.6699981689453,185.02999877929688,185.42999267578125,4678600.0 2018-01-12,191.83999633789062,192.17999267578125,190.0,190.10000610351562,3499500.0 2018-01-16,191.52999877929688,192.83999633789062,190.88999938964844,192.35000610351562,2006600.0 2018-01-17,192.2899932861328,192.55999755859375,191.33999633789062,192.52999877929688,2585200.0 2018-01-18,191.50999450683594,193.02999877929688,191.22000122070312,192.22999572753906,1908000.0 2018-01-19,192.2899932861328,192.63999938964844,191.16000366210938,191.7100067138672,2353800.0 2018-01-22,194.3800048828125,194.75999450683594,192.05999755859375,192.5,3009100.0 2018-01-23,193.4199981689453,194.10000610351562,192.07000732421875,193.61000061035156,2316400.0 2018-01-24,194.24000549316406,194.75,191.92999267578125,194.42999267578125,2799200.0 2018-01-25,197.9499969482422,198.4499969482422,194.74000549316406,195.0,3558700.0 2018-01-26,198.91000366210938,199.22999572753906,195.69000244140625,197.75,2756200.0 2018-01-29,198.32000732421875,199.8800048828125,197.55999755859375,198.3699951171875,2031100.0 2018-01-30,197.91000366210938,198.7899932861328,196.0800018310547,197.58999633789062,2285000.0 2018-01-31,194.8699951171875,198.47000122070312,194.10000610351562,197.44000244140625,2682300.0 2018-02-01,193.47000122070312,195.39999389648438,192.44000244140625,193.41000366210938,2096600.0 2018-02-02,190.99000549316406,193.60000610351562,190.8000030517578,191.25,2386600.0 2018-02-05,182.77000427246094,192.10000610351562,182.52999877929688,190.66000366210938,3407200.0 2018-02-06,185.00999450683594,185.24000549316406,176.1999969482422,178.91000366210938,4067900.0 2018-02-07,183.19000244140625,186.19000244140625,183.07000732421875,184.60000610351562,2594800.0 2018-02-08,178.61000061035156,184.50999450683594,178.52999877929688,184.50999450683594,3013200.0 2018-02-09,180.72000122070312,182.07000732421875,175.7899932861328,179.77999877929688,2777200.0 2018-02-12,181.05999755859375,183.25999450683594,180.3800048828125,181.83999633789062,1596200.0 2018-02-13,184.14999389648438,184.60000610351562,180.0500030517578,180.22000122070312,2123900.0 2018-02-14,187.35000610351562,188.47999572753906,182.30999755859375,182.7100067138672,2191000.0 2018-02-15,191.47999572753906,191.7100067138672,186.57000732421875,188.08999633789062,2072900.0 2018-02-16,191.55999755859375,194.6199951171875,191.0399932861328,191.4499969482422,1969300.0 2018-02-20,188.1199951171875,191.47999572753906,187.6300048828125,189.8699951171875,2202100.0 2018-02-21,185.75,189.13999938964844,185.69000244140625,188.52999877929688,1747200.0 2018-02-22,186.58999633789062,188.3300018310547,185.66000366210938,186.35000610351562,1360100.0 2018-02-23,189.80999755859375,189.85000610351562,185.91000366210938,187.8300018310547,1561700.0 2018-02-26,192.80999755859375,193.10000610351562,189.92999267578125,190.10000610351562,1852400.0 2018-02-27,190.10000610351562,195.52000427246094,190.10000610351562,193.4499969482422,2170400.0 2018-02-28,190.89999389648438,193.75999450683594,190.88999938964844,191.60000610351562,2179800.0 2018-03-01,189.02999877929688,192.99000549316406,187.32000732421875,191.30999755859375,2447700.0 2018-03-02,189.3300018310547,190.38999938964844,187.22000122070312,187.47999572753906,2275900.0 2018-03-05,191.47999572753906,191.97999572753906,187.5,188.4499969482422,2155800.0 2018-03-06,191.4600067138672,192.25,190.07000732421875,192.13999938964844,2458700.0 2018-03-07,187.36000061035156,189.75,184.77999877929688,189.2100067138672,5157100.0 2018-03-08,185.69000244140625,186.35000610351562,183.0800018310547,186.19000244140625,6061500.0 2018-03-09,188.5800018310547,188.63999938964844,184.22000122070312,186.5,3288100.0 2018-03-12,189.3699951171875,190.10000610351562,187.5500030517578,188.27000427246094,2394100.0 2018-03-13,187.4600067138672,190.1199951171875,186.8000030517578,190.0500030517578,1964300.0 2018-03-14,184.6300048828125,189.00999450683594,183.5,188.77999877929688,2866000.0 2018-03-15,185.50999450683594,186.57000732421875,184.16000366210938,184.82000732421875,1811300.0 2018-03-16,185.8699951171875,186.25,184.47000122070312,186.17999267578125,3569400.0 2018-03-19,184.14999389648438,185.97999572753906,182.80999755859375,185.6300048828125,2493200.0 2018-03-20,187.35000610351562,187.5800018310547,184.60000610351562,185.10000610351562,1852500.0 2018-03-21,186.07000732421875,187.88999938964844,186.05999755859375,186.8300018310547,2048300.0 2018-03-22,182.63999938964844,185.5500030517578,182.5,184.89999389648438,2489800.0 2018-03-23,180.83999633789062,184.4499969482422,180.8300018310547,183.27999877929688,2351800.0 2018-03-26,187.22000122070312,187.55999755859375,182.33999633789062,183.02999877929688,2036600.0 2018-03-27,183.14999389648438,187.66000366210938,182.05999755859375,187.44000244140625,2495300.0 2018-03-28,183.61000061035156,184.6199951171875,181.22999572753906,183.61000061035156,2168700.0 2018-03-29,188.42999267578125,188.63999938964844,184.41000366210938,184.74000549316406,3016000.0 2018-04-02,182.75,186.91000366210938,181.0500030517578,186.91000366210938,3599200.0 2018-04-03,182.61000061035156,184.1699981689453,181.35000610351562,183.52999877929688,2287000.0 2018-04-04,185.52000427246094,186.35000610351562,180.94000244140625,181.1300048828125,2111000.0 2018-04-05,186.25,187.0,184.92999267578125,186.6999969482422,1933600.0 2018-04-06,183.9600067138672,187.25,183.10000610351562,185.33999633789062,2259000.0 2018-04-09,184.41000366210938,187.39999389648438,183.5,185.1999969482422,1946000.0 2018-04-10,183.5500030517578,185.97000122070312,182.1699981689453,185.75,2526000.0 2018-04-11,184.64999389648438,186.3699951171875,182.22000122070312,182.25,1697300.0 2018-04-12,188.82000732421875,190.0399932861328,185.49000549316406,185.5,2841600.0 2018-04-13,188.91000366210938,189.8300018310547,187.00999450683594,189.80999755859375,1744400.0 2018-04-16,194.5800018310547,195.8000030517578,191.3800048828125,191.83999633789062,3026800.0 2018-04-17,196.0,196.8800048828125,194.72999572753906,195.66000366210938,2160500.0 2018-04-18,196.50999450683594,197.77000427246094,196.1199951171875,196.3000030517578,1663100.0 2018-04-19,195.07000732421875,196.39999389648438,193.5,196.16000366210938,2427600.0 2018-04-20,193.55999755859375,195.6699981689453,192.75,194.42999267578125,2252800.0 2018-04-23,193.35000610351562,194.3800048828125,192.25999450683594,193.80999755859375,1618000.0 2018-04-24,192.50999450683594,195.36000061035156,191.14999389648438,194.5399932861328,1598900.0 2018-04-25,193.97000122070312,194.6699981689453,191.38999938964844,192.22999572753906,1311700.0 2018-04-26,195.25999450683594,196.44000244140625,193.33999633789062,194.1199951171875,1445800.0 2018-04-27,196.5800018310547,196.9199981689453,194.52999877929688,194.9499969482422,1563100.0 2018-04-30,197.16000366210938,199.0399932861328,196.38999938964844,197.10000610351562,2165000.0 2018-05-01,196.5500030517578,197.0800018310547,193.50999450683594,196.49000549316406,1413200.0 2018-05-02,194.0,195.5800018310547,192.4499969482422,195.47999572753906,2498100.0 2018-05-03,193.00999450683594,193.99000549316406,190.17999267578125,193.9199981689453,1815500.0 2018-05-04,195.19000244140625,196.39999389648438,191.27999877929688,192.83999633789062,1704500.0 2018-05-07,193.05999755859375,195.8000030517578,192.2100067138672,195.77999877929688,2361900.0 2018-05-08,194.47999572753906,195.1999969482422,192.4199981689453,192.99000549316406,1908600.0 2018-05-09,196.0399932861328,196.4199981689453,193.14999389648438,194.14999389648438,1999100.0 2018-05-10,195.4499969482422,196.92999267578125,194.1999969482422,196.0500030517578,1874200.0 2018-05-11,195.75999450683594,195.97999572753906,194.57000732421875,195.3300018310547,1296300.0 2018-05-14,195.8800048828125,197.27000427246094,195.4199981689453,195.9600067138672,1440900.0 2018-05-15,195.47999572753906,196.6999969482422,193.25999450683594,194.75999450683594,2319600.0 2018-05-16,198.7100067138672,199.35000610351562,195.0,196.07000732421875,2163200.0 2018-05-17,199.60000610351562,201.35000610351562,197.88999938964844,199.05999755859375,2391000.0 2018-05-18,198.9600067138672,199.52000427246094,197.77999877929688,199.5,1624600.0 2018-05-21,199.6199951171875,201.33999633789062,199.08999633789062,199.60000610351562,1202800.0 2018-05-22,198.97000122070312,201.77000427246094,198.8300018310547,199.72000122070312,1563600.0 2018-05-23,198.13999938964844,199.08999633789062,196.77000427246094,199.08999633789062,1635100.0 2018-05-24,198.88999938964844,199.08999633789062,196.82000732421875,198.2899932861328,1176300.0 2018-05-25,198.36000061035156,200.22000122070312,197.82000732421875,198.88999938964844,1331000.0 2018-05-29,196.74000549316406,198.83999633789062,196.0,198.10000610351562,2298100.0 2018-05-30,199.63999938964844,200.52999877929688,197.75,198.16000366210938,2390900.0 2018-05-31,198.24000549316406,200.6999969482422,197.6999969482422,200.22000122070312,4822800.0 2018-06-01,197.1300048828125,198.99000549316406,195.0,195.4499969482422,4056400.0 2018-06-04,198.6199951171875,199.0399932861328,197.25,197.32000732421875,1870600.0 2018-06-05,197.83999633789062,199.35000610351562,196.99000549316406,199.22000122070312,1868500.0 2018-06-06,197.66000366210938,198.39999389648438,196.6999969482422,198.00999450683594,2066900.0 2018-06-07,202.57000732421875,202.8800048828125,199.41000366210938,200.5,2735000.0 2018-06-08,203.75999450683594,204.00999450683594,201.0,201.50999450683594,2052500.0 2018-06-11,204.5,204.88999938964844,203.4199981689453,203.75999450683594,1684800.0 2018-06-12,204.8800048828125,205.0800018310547,203.22999572753906,204.25,1384800.0 2018-06-13,204.11000061035156,205.8300018310547,203.2100067138672,204.9199981689453,1665800.0 2018-06-14,205.1199951171875,205.72999572753906,204.2899932861328,204.8699951171875,1685000.0 2018-06-15,207.32000732421875,207.6699981689453,204.57000732421875,205.39999389648438,3879600.0 2018-06-18,206.2100067138672,208.11000061035156,205.14999389648438,206.0,1975000.0 2018-06-19,207.52999877929688,207.80999755859375,204.6199951171875,204.89999389648438,1940600.0 2018-06-20,207.97999572753906,208.58999633789062,206.9600067138672,207.75999450683594,1527700.0 2018-06-21,209.9600067138672,211.11000061035156,208.0,208.1699981689453,1825800.0 2018-06-22,211.10000610351562,211.77000427246094,210.02000427246094,210.3699951171875,1738600.0 2018-06-25,211.75,212.0800018310547,209.97000122070312,210.00999450683594,2398600.0 2018-06-26,210.08999633789062,212.4600067138672,209.97000122070312,212.3800048828125,2276700.0 2018-06-27,210.02999877929688,212.4199981689453,209.61000061035156,210.5,2211700.0 2018-06-28,208.7100067138672,211.19000244140625,208.0500030517578,210.0,1826700.0 2018-06-29,208.97999572753906,210.52999877929688,208.32000732421875,209.66000366210938,2164600.0 2018-07-02,207.99000549316406,208.82000732421875,206.0500030517578,208.4199981689453,1876100.0 2018-07-03,207.1199951171875,209.91000366210938,206.89999389648438,208.52999877929688,842100.0 2018-07-05,209.13999938964844,209.2899932861328,207.5500030517578,208.1999969482422,1436700.0 2018-07-06,209.6199951171875,210.38999938964844,206.66000366210938,207.13999938964844,1523200.0 2018-07-09,210.94000244140625,211.7899932861328,210.0,210.52000427246094,1738300.0 2018-07-10,211.6999969482422,212.6999969482422,210.8300018310547,210.99000549316406,1687800.0 2018-07-11,210.9499969482422,211.77999877929688,209.97000122070312,211.2100067138672,1472800.0 2018-07-12,214.02000427246094,214.1699981689453,212.22000122070312,212.5399932861328,2222000.0 2018-07-13,216.5399932861328,216.63999938964844,213.7100067138672,214.0,1951200.0 2018-07-16,214.85000610351562,217.1300048828125,213.89999389648438,216.63999938964844,2078200.0 2018-07-17,215.0,216.16000366210938,214.0,214.05999755859375,2064800.0 2018-07-18,214.97000122070312,215.8800048828125,213.60000610351562,215.33999633789062,1869500.0 2018-07-19,217.5399932861328,218.1999969482422,214.02999877929688,214.4600067138672,2790800.0 2018-07-20,218.69000244140625,218.94000244140625,216.24000549316406,216.97999572753906,1793900.0 2018-07-23,218.83999633789062,220.4600067138672,218.1999969482422,219.8800048828125,1394300.0 2018-07-24,218.5800018310547,220.67999267578125,217.58999633789062,219.41000366210938,1453900.0 2018-07-25,220.6999969482422,220.82000732421875,217.3699951171875,217.61000061035156,1560200.0 2018-07-26,221.72000122070312,224.6199951171875,220.82000732421875,222.0,1820000.0 2018-07-27,219.64999389648438,222.5,218.75999450683594,222.30999755859375,1596800.0 2018-07-30,219.11000061035156,220.1199951171875,218.61000061035156,219.0399932861328,1292700.0 2018-07-31,218.7100067138672,220.07000732421875,218.3300018310547,219.69000244140625,1888500.0 2018-08-01,217.1300048828125,219.10000610351562,216.25,218.64999389648438,1841300.0 2018-08-02,221.1199951171875,221.39999389648438,215.00999450683594,215.00999450683594,1904800.0 2018-08-03,222.02999877929688,222.6199951171875,221.0,221.0,1195700.0 2018-08-06,222.72000122070312,223.27000427246094,221.00999450683594,221.42999267578125,1285500.0 2018-08-07,223.86000061035156,225.47999572753906,222.97999572753906,223.24000549316406,1428100.0 2018-08-08,224.5800018310547,224.8800048828125,222.24000549316406,222.86000061035156,2010700.0 2018-08-09,218.24000549316406,222.35000610351562,216.91000366210938,221.6199951171875,3637100.0 2018-08-10,220.30999755859375,221.72000122070312,217.75,218.13999938964844,2830800.0 2018-08-13,219.55999755859375,221.5800018310547,219.05999755859375,221.02999877929688,1518900.0 2018-08-14,222.0,222.55999755859375,219.86000061035156,220.00999450683594,1450600.0 2018-08-15,221.6699981689453,222.11000061035156,218.77000427246094,220.72000122070312,1844100.0 2018-08-16,223.19000244140625,224.25999450683594,222.13999938964844,223.4499969482422,1657700.0 2018-08-17,225.67999267578125,225.8800048828125,222.14999389648438,222.3300018310547,1980900.0 2018-08-20,227.35000610351562,228.22000122070312,225.97000122070312,226.0,1783700.0 2018-08-21,228.5399932861328,230.10000610351562,227.6999969482422,229.49000549316406,2066700.0 2018-08-22,229.2100067138672,230.22999572753906,228.3800048828125,228.47999572753906,1267900.0 2018-08-23,229.50999450683594,230.35000610351562,228.57000732421875,229.0,1337900.0 2018-08-24,231.27999877929688,232.05999755859375,229.60000610351562,230.0,1453200.0 2018-08-27,230.02999877929688,232.86000061035156,228.10000610351562,232.74000549316406,1904100.0 2018-08-28,230.25999450683594,231.8300018310547,229.83999633789062,230.94000244140625,1882100.0 2018-08-29,230.19000244140625,232.0,228.72999572753906,231.7899932861328,1793600.0 2018-08-30,230.8300018310547,231.16000366210938,229.44000244140625,229.6199951171875,1272000.0 2018-08-31,233.1300048828125,233.52000427246094,230.2100067138672,230.2100067138672,1881300.0 2018-09-04,234.67999267578125,234.91000366210938,233.13999938964844,233.13999938964844,1858400.0 2018-09-05,235.61000061035156,236.1699981689453,233.1999969482422,234.57000732421875,2126000.0 2018-09-06,236.67999267578125,236.77000427246094,235.05999755859375,235.47000122070312,1853200.0 2018-09-07,241.4600067138672,242.9499969482422,237.1999969482422,237.30999755859375,2722400.0 2018-09-10,243.17999267578125,243.8000030517578,242.1199951171875,243.0,2817300.0 2018-09-11,244.2100067138672,245.16000366210938,243.1699981689453,243.92999267578125,2185700.0 2018-09-12,242.44000244140625,245.1199951171875,242.22999572753906,245.0,1912000.0 2018-09-13,241.27000427246094,243.99000549316406,241.0500030517578,242.5,2078200.0 2018-09-14,235.3800048828125,239.0,234.47000122070312,239.0,3875300.0 2018-09-17,232.0,234.58999633789062,231.50999450683594,234.05999755859375,2884600.0 2018-09-18,234.35000610351562,235.47000122070312,231.6999969482422,231.97999572753906,2000200.0 2018-09-19,233.85000610351562,234.74000549316406,232.4199981689453,234.6199951171875,1581400.0 2018-09-20,233.9199981689453,235.0,232.32000732421875,234.60000610351562,1910100.0 2018-09-21,234.75999450683594,235.83999633789062,234.00999450683594,234.3699951171875,3717800.0 2018-09-24,233.33999633789062,234.85000610351562,232.89999389648438,234.19000244140625,1530400.0 2018-09-25,232.92999267578125,234.66000366210938,232.72999572753906,234.02999877929688,1889700.0 2018-09-26,233.80999755859375,235.66000366210938,233.4499969482422,233.57000732421875,2008500.0 2018-09-27,234.0,235.6699981689453,232.33999633789062,233.6999969482422,1421400.0 2018-09-28,234.8800048828125,235.47000122070312,233.7899932861328,233.86000061035156,1602800.0 2018-10-01,234.64999389648438,236.52999877929688,234.42999267578125,235.80999755859375,1673100.0 2018-10-02,236.35000610351562,237.57000732421875,233.8699951171875,234.10000610351562,1647600.0 2018-10-03,233.1999969482422,237.30999755859375,232.72999572753906,236.6199951171875,2322300.0 2018-10-04,231.67999267578125,234.0,230.66000366210938,233.25999450683594,2862800.0 2018-10-05,218.82000732421875,227.05999755859375,217.7899932861328,225.0,7379000.0 2018-10-08,223.92999267578125,224.5,219.25999450683594,219.33999633789062,3863500.0 2018-10-09,224.1699981689453,225.14999389648438,222.55999755859375,224.14999389648438,2502800.0 2018-10-10,221.0500030517578,225.0,221.0399932861328,224.10000610351562,3021400.0 2018-10-11,221.82000732421875,225.32000732421875,220.92999267578125,222.91000366210938,3650900.0 2018-10-12,226.9499969482422,227.6199951171875,223.38999938964844,225.1999969482422,3130500.0 2018-10-15,224.50999450683594,226.94000244140625,224.25,226.25,2441900.0 2018-10-16,227.67999267578125,228.25999450683594,224.32000732421875,224.8699951171875,2541800.0 2018-10-17,228.49000549316406,228.8800048828125,225.50999450683594,228.4499969482422,2129300.0 2018-10-18,228.5800018310547,230.64999389648438,226.25,228.5399932861328,2624600.0 2018-10-19,229.6699981689453,230.6300048828125,228.72000122070312,228.89999389648438,2099800.0 2018-10-22,229.05999755859375,230.25,227.27000427246094,229.8800048828125,2007300.0 2018-10-23,228.75,229.25999450683594,223.82000732421875,227.07000732421875,2656700.0 2018-10-24,223.75999450683594,231.08999633789062,223.08999633789062,225.92999267578125,3100200.0 2018-10-25,226.39999389648438,227.58999633789062,222.83999633789062,224.05999755859375,2218900.0 2018-10-26,218.19000244140625,225.0,217.0,222.30999755859375,3995400.0 2018-10-29,222.4199981689453,224.88999938964844,218.75,219.75,3801400.0 2018-10-30,227.9199981689453,228.2100067138672,223.00999450683594,223.10000610351562,2410500.0 2018-10-31,228.6300048828125,230.55999755859375,225.55999755859375,228.64999389648438,2674600.0 2018-11-01,229.60000610351562,230.8000030517578,227.5399932861328,228.17999267578125,2095000.0 2018-11-02,230.16000366210938,232.22999572753906,227.17999267578125,229.80999755859375,2167200.0 2018-11-05,234.4499969482422,234.88999938964844,229.8000030517578,230.7100067138672,2513900.0 2018-11-06,236.7100067138672,237.49000549316406,234.17999267578125,235.0,2101300.0 2018-11-07,240.3699951171875,240.8800048828125,236.94000244140625,238.75,2603600.0 2018-11-08,238.6999969482422,239.8000030517578,237.02999877929688,238.50999450683594,2140600.0 2018-11-09,237.74000549316406,240.25999450683594,237.07000732421875,237.97000122070312,2256700.0 2018-11-12,234.47999572753906,239.1999969482422,234.1300048828125,237.63999938964844,2301400.0 2018-11-13,234.13999938964844,236.4199981689453,232.77000427246094,234.75,1548100.0 2018-11-14,233.30999755859375,237.1199951171875,231.7100067138672,237.1199951171875,1896500.0 2018-11-15,229.94000244140625,232.64999389648438,227.0,232.32000732421875,2722300.0 2018-11-16,231.02000427246094,231.1199951171875,226.52000427246094,229.3000030517578,2822400.0 2018-11-19,228.74000549316406,233.5,227.80999755859375,231.61000061035156,1949500.0 2018-11-20,219.30999755859375,225.0,218.0500030517578,224.9199981689453,3704800.0 2018-11-21,218.57000732421875,222.02999877929688,217.4499969482422,220.55999755859375,2036500.0 2018-11-23,220.05999755859375,221.17999267578125,217.66000366210938,218.10000610351562,1007500.0 2018-11-26,219.4499969482422,223.47999572753906,218.89999389648438,222.85000610351562,2205600.0 2018-11-27,223.00999450683594,223.1199951171875,218.3800048828125,219.3699951171875,2369800.0 2018-11-28,230.33999633789062,230.4600067138672,222.19000244140625,222.77999877929688,2765600.0 2018-11-29,231.0,231.58999633789062,228.36000061035156,229.0,1478700.0 2018-11-30,231.27999877929688,233.38999938964844,229.6999969482422,231.69000244140625,2764000.0 2018-12-03,232.0800018310547,232.1999969482422,228.2100067138672,230.72000122070312,2481500.0 2018-12-04,226.35000610351562,233.3000030517578,225.55999755859375,232.11000061035156,3418600.0 2018-12-06,233.1999969482422,233.86000061035156,226.60000610351562,227.94000244140625,4029800.0 2018-12-07,224.86000061035156,233.80999755859375,223.02999877929688,233.14999389648438,2881900.0 2018-12-10,222.66000366210938,225.1999969482422,219.11000061035156,224.5399932861328,2650000.0 2018-12-11,226.5,227.25,224.0,225.1199951171875,2466800.0 2018-12-12,227.8000030517578,230.4499969482422,227.07000732421875,228.35000610351562,2891400.0 2018-12-13,226.50999450683594,229.6199951171875,225.47999572753906,228.83999633789062,2170200.0 2018-12-14,207.05999755859375,219.0,205.50999450683594,218.0,8822300.0 2018-12-17,202.22999572753906,208.0,200.66000366210938,206.67999267578125,4739400.0 2018-12-18,202.99000549316406,204.6699981689453,201.57000732421875,203.08999633789062,3308500.0 2018-12-19,201.41000366210938,207.0,199.86000061035156,203.5,3369600.0 2018-12-20,197.1300048828125,200.6999969482422,193.67999267578125,200.3300018310547,4250900.0 2018-12-21,194.52000427246094,200.6999969482422,194.32000732421875,197.16000366210938,5080200.0 2018-12-24,189.99000549316406,195.3300018310547,189.8000030517578,193.89999389648438,2031700.0 2018-12-26,198.6300048828125,198.77999877929688,189.50999450683594,190.82000732421875,3268800.0 2018-12-27,201.0800018310547,201.1300048828125,193.9600067138672,196.9600067138672,2705900.0 2018-12-28,202.0399932861328,204.9499969482422,199.58999633789062,201.82000732421875,2037800.0 2018-12-31,203.7100067138672,204.38999938964844,201.3800048828125,203.3800048828125,1729400.0 2019-01-02,204.75999450683594,205.10000610351562,199.85000610351562,200.5,2143100.0 2019-01-03,200.4199981689453,205.94000244140625,200.0399932861328,203.6999969482422,2877700.0 2019-01-04,206.24000549316406,207.92999267578125,201.4499969482422,203.0800018310547,2761600.0 2019-01-07,207.0,209.1199951171875,203.5399932861328,205.52000427246094,2226600.0 2019-01-08,208.5500030517578,209.0800018310547,204.17999267578125,208.64999389648438,2366500.0 2019-01-09,209.89999389648438,211.22000122070312,207.9199981689453,209.14999389648438,1862900.0 2019-01-10,210.63999938964844,210.89999389648438,206.0,208.14999389648438,2340700.0 2019-01-11,210.50999450683594,211.25,209.30999755859375,210.0399932861328,1861100.0 2019-01-14,209.0,210.64999389648438,208.16000366210938,209.47000122070312,1523100.0 2019-01-15,211.02999877929688,211.33999633789062,209.0800018310547,210.0399932861328,1681900.0 2019-01-16,210.17999267578125,211.4600067138672,209.5,211.4600067138672,1455000.0 2019-01-17,211.4600067138672,211.64999389648438,209.64999389648438,209.8699951171875,1517100.0 2019-01-18,213.58999633789062,214.16000366210938,211.77000427246094,212.55999755859375,2115400.0 2019-01-22,212.39999389648438,215.55999755859375,210.8000030517578,213.0,3310800.0 2019-01-23,212.08999633789062,214.85000610351562,210.0,213.0,2220200.0 2019-01-24,210.30999755859375,212.38999938964844,208.89999389648438,212.38999938964844,1994400.0 2019-01-25,209.07000732421875,212.32000732421875,208.74000549316406,212.02999877929688,2252300.0 2019-01-28,210.77000427246094,210.7899932861328,207.30999755859375,208.67999267578125,1999400.0 2019-01-29,210.30999755859375,210.5399932861328,208.57000732421875,210.32000732421875,1636500.0 2019-01-30,211.35000610351562,212.1699981689453,209.32000732421875,210.47999572753906,1589800.0 2019-01-31,214.6300048828125,214.8800048828125,209.72000122070312,211.13999938964844,4341100.0 2019-02-01,210.27000427246094,215.0,209.3699951171875,214.0,3453700.0 2019-02-04,211.17999267578125,211.19000244140625,207.89999389648438,210.6999969482422,1630300.0 2019-02-05,211.61000061035156,212.52000427246094,209.63999938964844,211.49000549316406,2074500.0 2019-02-06,211.60000610351562,212.25999450683594,210.47999572753906,212.25999450683594,1618800.0 2019-02-07,209.0500030517578,210.10000610351562,206.27000427246094,210.07000732421875,2526600.0 2019-02-08,207.75,208.49000549316406,205.75,207.8300018310547,2013700.0 2019-02-11,208.72000122070312,208.9199981689453,206.75999450683594,208.64999389648438,2376600.0 2019-02-12,211.89999389648438,212.75,209.25999450683594,210.05999755859375,2091200.0 2019-02-13,212.8000030517578,213.50999450683594,211.3000030517578,212.22999572753906,1703000.0 2019-02-14,213.83999633789062,214.5500030517578,211.13999938964844,212.0,1411100.0 2019-02-15,216.47000122070312,217.25,214.0399932861328,215.14999389648438,2635500.0 2019-02-19,218.1199951171875,219.60000610351562,216.50999450683594,216.6699981689453,1938100.0 2019-02-20,217.11000061035156,219.07000732421875,215.05999755859375,218.22999572753906,1785600.0 2019-02-21,215.22999572753906,216.72000122070312,214.3300018310547,216.60000610351562,1615300.0 2019-02-22,216.2899932861328,216.58999633789062,214.25,215.1699981689453,1542500.0 2019-02-25,217.0500030517578,219.08999633789062,216.5500030517578,217.3699951171875,1794000.0 2019-02-26,217.61000061035156,218.91000366210938,216.1300048828125,216.88999938964844,1884100.0 2019-02-27,218.0500030517578,218.86000061035156,216.4499969482422,216.50999450683594,1482700.0 2019-02-28,218.74000549316406,219.69000244140625,217.52000427246094,218.49000549316406,2055600.0 2019-03-01,219.44000244140625,220.57000732421875,215.77000427246094,219.75999450683594,2178200.0 2019-03-04,218.41000366210938,221.0800018310547,215.8699951171875,220.42999267578125,2444700.0 2019-03-05,219.82000732421875,221.61000061035156,218.89999389648438,218.91000366210938,2160200.0 2019-03-06,219.22999572753906,221.91000366210938,218.22999572753906,220.5,1985300.0 2019-03-07,216.7899932861328,219.38999938964844,216.22000122070312,218.1300048828125,3279100.0 2019-03-08,227.82000732421875,228.6999969482422,223.77000427246094,225.47999572753906,6782700.0 2019-03-11,229.69000244140625,229.91000366210938,227.05999755859375,227.52999877929688,3748400.0 2019-03-12,232.9600067138672,233.39999389648438,229.89999389648438,230.32000732421875,2647100.0 2019-03-13,236.3800048828125,237.4499969482422,232.9499969482422,234.25,2421200.0 2019-03-14,233.83999633789062,236.3800048828125,233.27999877929688,236.1300048828125,2300300.0 2019-03-15,233.60000610351562,235.64999389648438,233.17999267578125,234.1699981689453,5075400.0 2019-03-18,236.58999633789062,236.67999267578125,233.49000549316406,233.5800018310547,1735400.0 2019-03-19,237.0500030517578,238.0500030517578,236.2899932861328,237.52000427246094,1852300.0 2019-03-20,236.97999572753906,238.49000549316406,235.77999877929688,237.02999877929688,1499500.0 2019-03-21,239.5399932861328,239.85000610351562,236.5500030517578,236.67999267578125,1617000.0 2019-03-22,237.55999755859375,240.33999633789062,236.89999389648438,239.75,1873600.0 2019-03-25,236.97000122070312,238.0800018310547,235.7899932861328,236.92999267578125,1357100.0 2019-03-26,239.07000732421875,240.25,237.36000061035156,238.0,1193000.0 2019-03-27,239.41000366210938,240.2100067138672,238.16000366210938,238.7100067138672,1351200.0 2019-03-28,241.22000122070312,241.9499969482422,239.5800018310547,239.97999572753906,1396700.0 2019-03-29,242.13999938964844,242.44000244140625,240.77000427246094,241.66000366210938,1968000.0 2019-04-01,244.19000244140625,244.41000366210938,242.5800018310547,243.07000732421875,1610200.0 2019-04-02,240.5,244.19000244140625,240.30999755859375,244.0,1574300.0 2019-04-03,242.47999572753906,243.5500030517578,241.02000427246094,241.69000244140625,1663600.0 2019-04-04,244.39999389648438,244.75999450683594,241.25,242.1699981689453,1319700.0 2019-04-05,245.8699951171875,247.08999633789062,244.00999450683594,244.9600067138672,1616200.0 2019-04-08,246.52000427246094,246.8300018310547,245.1999969482422,245.99000549316406,1244200.0 2019-04-09,244.91000366210938,245.67999267578125,244.00999450683594,245.11000061035156,1450200.0 2019-04-10,245.61000061035156,246.6699981689453,244.7100067138672,245.27999877929688,1556600.0 2019-04-11,241.24000549316406,244.17999267578125,240.9199981689453,243.6199951171875,2719800.0 2019-04-12,241.9499969482422,242.72000122070312,240.89999389648438,241.50999450683594,2187600.0 2019-04-15,246.3300018310547,246.75,241.9600067138672,242.3699951171875,1859700.0 2019-04-16,245.33999633789062,246.82000732421875,244.25,246.64999389648438,1360500.0 2019-04-17,245.55999755859375,246.4600067138672,244.32000732421875,246.3000030517578,1363000.0 2019-04-18,245.80999755859375,247.25,244.6999969482422,246.7899932861328,1365000.0 2019-04-22,243.4199981689453,245.77000427246094,242.55999755859375,245.19000244140625,1300000.0 2019-04-23,245.5800018310547,246.52999877929688,242.2100067138672,244.64999389648438,1524600.0 2019-04-24,247.9600067138672,248.6999969482422,245.60000610351562,245.67999267578125,1156400.0 2019-04-25,245.60000610351562,247.14999389648438,243.94000244140625,246.2100067138672,1278200.0 2019-04-26,243.82000732421875,245.88999938964844,242.05999755859375,245.6199951171875,1842900.0 2019-04-29,244.27999877929688,245.75,243.49000549316406,245.0,1429700.0 2019-04-30,245.52999877929688,245.7899932861328,243.02000427246094,244.77000427246094,1427600.0 2019-05-01,241.58999633789062,245.4600067138672,241.5500030517578,245.33999633789062,1350400.0 2019-05-02,242.69000244140625,242.88999938964844,240.4199981689453,241.75999450683594,1237600.0 2019-05-03,244.6199951171875,244.8800048828125,242.72000122070312,243.27000427246094,905900.0 2019-05-06,244.22999572753906,244.8300018310547,242.05999755859375,242.85000610351562,1194900.0 2019-05-07,240.17999267578125,242.74000549316406,238.22000122070312,241.72000122070312,1775200.0 2019-05-08,241.33999633789062,243.0500030517578,238.19000244140625,239.55999755859375,1611900.0 2019-05-09,243.47000122070312,244.05999755859375,240.16000366210938,240.66000366210938,1919300.0 2019-05-10,247.02000427246094,248.5500030517578,240.02999877929688,242.94000244140625,2036500.0 2019-05-13,241.9199981689453,244.92999267578125,240.6699981689453,244.1199951171875,1962800.0 2019-05-14,242.72999572753906,245.08999633789062,241.80999755859375,242.2899932861328,1635100.0 2019-05-15,244.6699981689453,245.39999389648438,241.22999572753906,242.11000061035156,1194800.0 2019-05-16,247.44000244140625,249.72999572753906,245.2100067138672,245.6300048828125,1800600.0 2019-05-17,248.35000610351562,250.0500030517578,245.58999633789062,245.8800048828125,1672000.0 2019-05-20,248.89999389648438,249.94000244140625,247.14999389648438,247.14999389648438,1600500.0 2019-05-21,249.92999267578125,250.8300018310547,248.10000610351562,249.11000061035156,1504200.0 2019-05-22,249.50999450683594,251.00999450683594,249.13999938964844,251.00999450683594,1242300.0 2019-05-23,248.52999877929688,249.9199981689453,247.17999267578125,248.6300048828125,1822800.0 2019-05-24,247.3000030517578,249.55999755859375,246.77000427246094,249.11000061035156,1340200.0 2019-05-28,246.30999755859375,250.1999969482422,246.13999938964844,248.5800018310547,3164100.0 2019-05-29,240.69000244140625,244.77000427246094,238.91000366210938,244.1300048828125,2594900.0 2019-05-30,241.5399932861328,243.5800018310547,240.75,242.14999389648438,2030300.0 2019-05-31,239.5800018310547,240.66000366210938,233.0500030517578,238.97999572753906,4058100.0 2019-06-03,241.07000732421875,241.5399932861328,238.0800018310547,239.77999877929688,2512500.0 2019-06-04,245.61000061035156,245.82000732421875,242.5,243.0,1761500.0 2019-06-05,247.9600067138672,248.75999450683594,245.02000427246094,246.10000610351562,1825500.0 2019-06-06,251.2100067138672,251.94000244140625,247.74000549316406,248.0,1487800.0 2019-06-07,256.010009765625,256.6000061035156,251.02000427246094,251.16000366210938,2270200.0 2019-06-10,256.8500061035156,258.8299865722656,256.1099853515625,256.3999938964844,1839500.0 2019-06-11,257.1099853515625,259.6199951171875,256.2099914550781,258.9100036621094,1613500.0 2019-06-12,257.2300109863281,258.75,255.77000427246094,257.5799865722656,1071700.0 2019-06-13,259.7099914550781,259.8699951171875,257.54998779296875,257.7099914550781,1228500.0 2019-06-14,260.1499938964844,261.20001220703125,258.9100036621094,260.0,1287800.0 2019-06-17,261.42999267578125,262.25,260.42999267578125,261.1300048828125,1191900.0 2019-06-18,262.739990234375,264.20001220703125,262.04998779296875,263.6099853515625,2763200.0 2019-06-19,263.6600036621094,264.1000061035156,260.94000244140625,262.30999755859375,1628400.0 2019-06-20,267.3500061035156,267.7900085449219,264.54998779296875,265.0,1745100.0 2019-06-21,266.1300048828125,268.94000244140625,265.989990234375,266.7699890136719,2964000.0 2019-06-24,266.7699890136719,267.9700012207031,266.5199890136719,267.30999755859375,1586100.0 2019-06-25,266.3599853515625,267.0799865722656,265.3599853515625,266.7099914550781,1182400.0 2019-06-26,264.4100036621094,266.82000732421875,264.3399963378906,266.45001220703125,1334400.0 2019-06-27,265.5799865722656,266.4800109863281,262.989990234375,264.8999938964844,1122900.0 2019-06-28,264.260009765625,266.3900146484375,263.3599853515625,265.5,1952500.0 2019-07-01,263.54998779296875,267.0,261.8399963378906,266.42999267578125,1955800.0 2019-07-02,265.4700012207031,265.57000732421875,261.6700134277344,263.9200134277344,1201300.0 2019-07-03,269.1400146484375,269.1600036621094,265.1400146484375,265.1400146484375,986500.0 2019-07-05,268.25,268.6099853515625,266.2699890136719,268.20001220703125,1081500.0 2019-07-08,269.3999938964844,269.69000244140625,267.3500061035156,268.3299865722656,1236000.0 2019-07-09,269.9700012207031,270.7799987792969,268.489990234375,269.3599853515625,1400300.0 2019-07-10,271.4200134277344,271.5299987792969,269.3399963378906,270.04998779296875,1257000.0 2019-07-11,276.5400085449219,276.7699890136719,271.80999755859375,272.3299865722656,1985600.0 2019-07-12,279.44000244140625,280.0,276.010009765625,276.5,2046400.0 2019-07-15,280.5799865722656,280.70001220703125,278.8999938964844,279.94000244140625,1568000.0 2019-07-16,280.6499938964844,281.3699951171875,279.7799987792969,281.0,1379200.0 2019-07-17,281.55999755859375,282.8500061035156,280.2200012207031,281.04998779296875,1716600.0 2019-07-18,282.9100036621094,283.05999755859375,279.19000244140625,282.20001220703125,1696100.0 2019-07-19,281.510009765625,284.30999755859375,281.3500061035156,283.07000732421875,1607600.0 2019-07-22,280.1700134277344,282.32000732421875,279.32000732421875,281.2200012207031,1459100.0 2019-07-23,280.1000061035156,282.0799865722656,279.0199890136719,281.8500061035156,1117800.0 2019-07-24,280.8299865722656,281.239990234375,279.010009765625,279.8299865722656,1257100.0 2019-07-25,279.79998779296875,281.94000244140625,279.3399963378906,281.20001220703125,1600200.0 2019-07-26,281.3699951171875,281.7699890136719,279.1199951171875,279.79998779296875,1447700.0 2019-07-29,280.1300048828125,281.29998779296875,279.5400085449219,281.010009765625,1257400.0 2019-07-30,279.5,280.57000732421875,279.1000061035156,280.2699890136719,978200.0 2019-07-31,275.6300048828125,279.7200012207031,272.6300048828125,279.0199890136719,1886900.0 2019-08-01,274.57000732421875,280.92999267578125,274.30999755859375,275.75,2634300.0 2019-08-02,272.5,274.94000244140625,270.5,274.29998779296875,1969200.0 2019-08-05,265.1000061035156,270.54998779296875,262.7099914550781,270.0899963378906,3329800.0 2019-08-06,269.30999755859375,270.2300109863281,264.04998779296875,266.4700012207031,2383000.0 2019-08-07,274.29998779296875,274.8599853515625,263.5899963378906,268.17999267578125,3037500.0 2019-08-08,274.79998779296875,274.8399963378906,271.0,273.0400085449219,2046700.0 2019-08-09,273.94000244140625,275.4700012207031,271.9100036621094,274.5799865722656,1284300.0 2019-08-12,271.30999755859375,274.9800109863281,269.29998779296875,274.0299987792969,1638600.0 2019-08-13,276.260009765625,278.1600036621094,270.010009765625,271.17999267578125,1724600.0 2019-08-14,268.1499938964844,275.3599853515625,268.0,274.0,2122100.0 2019-08-15,271.5199890136719,272.9700012207031,268.7699890136719,270.5299987792969,1623200.0 2019-08-16,274.1000061035156,276.07000732421875,273.44000244140625,274.1000061035156,1230800.0 2019-08-19,275.6099853515625,277.3800048828125,274.54998779296875,276.4100036621094,1313400.0 2019-08-20,272.9700012207031,276.3599853515625,272.8500061035156,276.2799987792969,1390600.0 2019-08-21,275.67999267578125,276.5400085449219,274.70001220703125,275.4100036621094,1682300.0 2019-08-22,279.9200134277344,280.989990234375,276.8699951171875,277.010009765625,2345500.0 2019-08-23,274.010009765625,280.1300048828125,272.70001220703125,278.2099914550781,1984300.0 2019-08-26,278.4599914550781,278.5299987792969,275.69000244140625,275.75,1426400.0 2019-08-27,292.3800048828125,293.44000244140625,280.3399963378906,281.0,5169000.0 2019-08-28,294.489990234375,299.95001220703125,292.4200134277344,293.75,5162100.0 2019-08-29,296.57000732421875,297.7300109863281,292.760009765625,297.4800109863281,2613100.0 2019-08-30,294.760009765625,298.2799987792969,292.8299865722656,298.0,1801000.0 2019-09-03,292.04998779296875,294.0,290.4599914550781,292.57000732421875,1842900.0 2019-09-04,296.1199951171875,296.29998779296875,293.7699890136719,294.0,1375700.0 2019-09-05,296.9700012207031,299.7099914550781,296.67999267578125,298.42999267578125,1865300.0 2019-09-06,303.760009765625,304.6400146484375,298.2900085449219,299.20001220703125,3018100.0 2019-09-09,299.0,307.3399963378906,298.2099914550781,304.5,3397200.0 2019-09-10,297.0,298.25,294.5799865722656,297.3800048828125,2725000.0 2019-09-11,290.69000244140625,295.739990234375,287.80999755859375,294.29998779296875,4754700.0 2019-09-12,289.8900146484375,292.75,288.67999267578125,290.3399963378906,2942600.0 2019-09-13,291.8999938964844,294.07000732421875,289.8500061035156,290.20001220703125,2306300.0 2019-09-16,288.69000244140625,291.3800048828125,288.3399963378906,290.57000732421875,1508900.0 2019-09-17,291.4100036621094,291.7900085449219,288.69000244140625,289.55999755859375,1758900.0 2019-09-18,292.42999267578125,293.57000732421875,288.79998779296875,290.70001220703125,1666000.0 2019-09-19,287.8299865722656,289.760009765625,284.7099914550781,289.489990234375,3004700.0 2019-09-20,286.3599853515625,289.4100036621094,286.1400146484375,288.75,3409500.0 2019-09-23,287.57000732421875,288.1300048828125,285.75,286.3599853515625,2025400.0 2019-09-24,287.9100036621094,292.6199951171875,286.3999938964844,289.29998779296875,2483200.0 2019-09-25,288.510009765625,289.67999267578125,286.8699951171875,288.260009765625,1827800.0 2019-09-26,288.260009765625,289.80999755859375,286.6000061035156,289.42999267578125,1877300.0 2019-09-27,285.95001220703125,289.5299987792969,284.3999938964844,289.5299987792969,1538100.0 2019-09-30,288.1099853515625,288.6199951171875,286.57000732421875,287.70001220703125,2151500.0 2019-10-01,283.92999267578125,288.67999267578125,283.17999267578125,288.0400085449219,2648900.0 2019-10-02,285.1099853515625,285.7900085449219,282.2200012207031,283.2300109863281,2480600.0 2019-10-03,289.0,290.8599853515625,281.6000061035156,285.3900146484375,3590200.0 2019-10-04,291.6700134277344,291.95001220703125,283.32000732421875,287.8500061035156,4513300.0 2019-10-07,293.4100036621094,295.69000244140625,290.5,291.0400085449219,1988700.0 2019-10-08,291.8900146484375,295.5799865722656,290.45001220703125,292.95001220703125,2201100.0 2019-10-09,296.8999938964844,298.57000732421875,293.1099853515625,293.1099853515625,2235500.0 2019-10-10,297.1400146484375,299.4800109863281,296.260009765625,298.6300048828125,1637500.0 2019-10-11,297.6000061035156,300.760009765625,297.3599853515625,298.07000732421875,1855500.0 2019-10-14,297.5199890136719,300.3399963378906,297.5,298.0,1297600.0 2019-10-15,298.3900146484375,299.6400146484375,297.2300109863281,298.32000732421875,1580700.0 2019-10-16,298.7799987792969,298.9700012207031,295.0799865722656,296.79998779296875,1811100.0 2019-10-17,302.3999938964844,302.6099853515625,298.8500061035156,298.8500061035156,1734600.0 2019-10-18,302.8599853515625,304.0,300.9800109863281,302.0,1853900.0 2019-10-21,301.0799865722656,303.510009765625,300.1700134277344,303.0,1322900.0 2019-10-22,299.9700012207031,304.8800048828125,299.95001220703125,301.6099853515625,1955600.0 2019-10-23,297.32000732421875,300.04998779296875,297.17999267578125,299.5799865722656,1798700.0 2019-10-24,297.04998779296875,298.2799987792969,294.55999755859375,295.04998779296875,2056700.0 2019-10-25,296.5,297.25,295.1099853515625,295.5199890136719,1686200.0 2019-10-28,298.94000244140625,299.0899963378906,295.2099914550781,295.70001220703125,1672600.0 2019-10-29,295.8599853515625,298.94000244140625,295.80999755859375,298.2099914550781,1295300.0 2019-10-30,299.8399963378906,300.25,295.9700012207031,296.9200134277344,1264300.0 2019-10-31,297.1099853515625,299.6199951171875,294.54998779296875,298.3599853515625,2277400.0 2019-11-01,296.0899963378906,298.4200134277344,295.5,297.989990234375,1364500.0 2019-11-04,296.82000732421875,298.2200012207031,295.1700134277344,297.1600036621094,1651600.0 2019-11-05,299.17999267578125,299.69000244140625,295.80999755859375,297.0899963378906,2204500.0 2019-11-06,301.57000732421875,301.6499938964844,297.92999267578125,299.9700012207031,1675000.0 2019-11-07,305.2099914550781,307.1000061035156,302.4800109863281,303.92999267578125,2399400.0 2019-11-08,302.6199951171875,304.2900085449219,301.2799987792969,302.739990234375,1501600.0 2019-11-11,300.8399963378906,302.3299865722656,299.70001220703125,301.54998779296875,1160900.0 2019-11-12,300.5,302.7300109863281,298.6600036621094,300.8299865722656,1540800.0 2019-11-13,302.8999938964844,304.0,299.5199890136719,300.17999267578125,1517900.0 2019-11-14,304.5899963378906,305.8900146484375,302.2699890136719,304.3900146484375,1336400.0 2019-11-15,303.6600036621094,305.44000244140625,301.6000061035156,305.30999755859375,1706100.0 2019-11-18,304.5400085449219,306.3800048828125,302.75,303.1099853515625,1241300.0 2019-11-19,302.239990234375,304.6400146484375,301.45001220703125,304.5,1761400.0 2019-11-20,300.57000732421875,303.1700134277344,298.010009765625,302.44000244140625,1979500.0 2019-11-21,300.2699890136719,301.8699951171875,299.5199890136719,300.69000244140625,1302500.0 2019-11-22,299.30999755859375,301.94000244140625,297.2300109863281,301.94000244140625,1277300.0 2019-11-25,299.04998779296875,300.6300048828125,297.54998779296875,300.2900085449219,1613000.0 2019-11-26,301.239990234375,301.3500061035156,298.82000732421875,299.260009765625,3359100.0 2019-11-27,300.760009765625,302.7900085449219,300.57000732421875,301.82000732421875,1906500.0 2019-11-29,299.80999755859375,300.8900146484375,299.6600036621094,300.82000732421875,981600.0 2019-12-02,297.3900146484375,300.20001220703125,294.2699890136719,299.75,2705500.0 2019-12-03,295.6700134277344,296.19000244140625,292.70001220703125,295.1300048828125,1921400.0 2019-12-04,296.5199890136719,297.1600036621094,295.1499938964844,296.0400085449219,1742000.0 2019-12-05,293.1000061035156,297.1300048828125,292.5,297.1300048828125,1941100.0 2019-12-06,294.95001220703125,295.989990234375,294.260009765625,294.9800109863281,1462000.0 2019-12-09,295.1600036621094,297.19000244140625,294.54998779296875,295.0,1960000.0 2019-12-10,295.7799987792969,296.69000244140625,294.54998779296875,296.0299987792969,1565900.0 2019-12-11,295.29998779296875,296.3500061035156,293.04998779296875,296.0,1749800.0 2019-12-12,297.3399963378906,297.760009765625,294.1199951171875,295.2699890136719,2742700.0 2019-12-13,291.8699951171875,295.0,289.1000061035156,294.6400146484375,5195600.0 2019-12-16,293.5,294.4599914550781,292.8500061035156,293.0299987792969,2410000.0 2019-12-17,295.54998779296875,296.29998779296875,292.75,293.5,2474100.0 2019-12-18,291.8699951171875,296.3599853515625,291.82000732421875,295.989990234375,3309800.0 2019-12-19,293.7099914550781,293.80999755859375,291.5,292.05999755859375,2333600.0 2019-12-20,294.8299865722656,295.0199890136719,292.7799987792969,293.8500061035156,4866500.0 2019-12-23,293.30999755859375,295.30999755859375,293.0299987792969,294.9100036621094,1309800.0 2019-12-24,294.2300109863281,294.45001220703125,293.3599853515625,293.9100036621094,543600.0 2019-12-26,295.7300109863281,295.7300109863281,293.8999938964844,294.489990234375,1101800.0 2019-12-27,294.1099853515625,296.29998779296875,293.17999267578125,296.2200012207031,1439100.0 2019-12-30,295.1400146484375,295.6099853515625,293.6600036621094,294.20001220703125,1238900.0 2019-12-31,293.9200134277344,295.45001220703125,292.17999267578125,295.0,1550700.0 2020-01-02,291.489990234375,294.5799865722656,291.0,294.05999755859375,2103600.0 2020-01-03,291.7300109863281,292.8999938964844,289.3299865722656,290.04998779296875,1926000.0 2020-01-06,291.80999755859375,292.07000732421875,288.6199951171875,290.54998779296875,2655100.0 2020-01-07,291.3500061035156,291.69000244140625,289.2799987792969,291.32000732421875,1963400.0 2020-01-08,294.69000244140625,295.4800109863281,290.5,290.989990234375,2492800.0 2020-01-09,299.4200134277344,301.9599914550781,297.7099914550781,298.54998779296875,3261200.0 2020-01-10,297.239990234375,300.2699890136719,296.6600036621094,300.0,2024200.0 2020-01-13,299.8699951171875,300.6499938964844,296.79998779296875,296.9200134277344,1778600.0 2020-01-14,299.75,301.0,298.5799865722656,299.25,1459900.0 2020-01-15,300.82000732421875,301.0400085449219,298.0400085449219,298.3500061035156,1604000.0 2020-01-16,303.0299987792969,304.05999755859375,300.9800109863281,301.3900146484375,1758600.0 2020-01-17,304.67999267578125,305.29998779296875,303.0299987792969,303.3999938964844,2506500.0 2020-01-21,313.260009765625,313.3399963378906,305.760009765625,306.20001220703125,3585900.0 2020-01-22,311.8900146484375,313.55999755859375,310.2099914550781,313.3999938964844,2218900.0 2020-01-23,312.8800048828125,313.3999938964844,310.7300109863281,312.0199890136719,1535900.0 2020-01-24,310.510009765625,314.2799987792969,309.1000061035156,314.0199890136719,1986100.0 2020-01-27,309.45001220703125,311.7699890136719,305.6499938964844,306.1499938964844,2265100.0 2020-01-28,310.8500061035156,311.7099914550781,309.1000061035156,310.510009765625,1571700.0 2020-01-29,309.5799865722656,311.9700012207031,309.3900146484375,310.8599853515625,1713700.0 2020-01-30,309.4700012207031,309.6400146484375,306.6700134277344,308.8399963378906,1232600.0 2020-01-31,305.5199890136719,309.17999267578125,304.55999755859375,308.54998779296875,1837000.0 2020-02-03,302.0,308.5799865722656,301.6700134277344,307.0,2816800.0 2020-02-04,304.8999938964844,305.9100036621094,302.760009765625,304.57000732421875,1982300.0 2020-02-05,308.95001220703125,309.5899963378906,305.3999938964844,307.0,1731800.0 2020-02-06,310.6099853515625,311.8399963378906,307.8500061035156,309.3500061035156,1917900.0 2020-02-07,313.6300048828125,313.80999755859375,309.1199951171875,310.0,1903500.0 2020-02-10,313.7900085449219,316.94000244140625,312.6000061035156,313.760009765625,2336300.0 2020-02-11,310.67999267578125,314.42999267578125,310.4700012207031,314.0299987792969,2047500.0 2020-02-12,315.1199951171875,315.4800109863281,310.7699890136719,310.7699890136719,1384600.0 2020-02-13,318.20001220703125,318.7900085449219,313.5400085449219,314.8500061035156,1438000.0 2020-02-14,318.30999755859375,319.80999755859375,316.95001220703125,318.8699951171875,1113400.0 2020-02-18,322.04998779296875,323.4800109863281,318.6099853515625,319.0,1547100.0 2020-02-19,323.0199890136719,324.5299987792969,321.7300109863281,322.0799865722656,1413600.0 2020-02-20,324.0799865722656,325.07000732421875,321.010009765625,322.32000732421875,1427500.0 2020-02-21,321.95001220703125,325.260009765625,321.0299987792969,322.55999755859375,2239000.0 2020-02-24,313.6199951171875,320.0,313.260009765625,315.5,2300400.0 2020-02-25,304.8699951171875,316.57000732421875,304.3999938964844,315.0,2881800.0 2020-02-26,305.69000244140625,311.29998779296875,304.67999267578125,307.54998779296875,2236000.0 2020-02-27,293.1300048828125,305.0,293.0,301.9800109863281,3625300.0 2020-02-28,281.1400146484375,287.3299865722656,271.2799987792969,285.25,7091800.0 2020-03-02,309.1400146484375,309.510009765625,291.3800048828125,294.44000244140625,7563800.0 2020-03-03,302.7300109863281,314.1700134277344,301.0299987792969,309.1400146484375,5131400.0 2020-03-04,320.739990234375,320.9700012207031,305.0199890136719,308.2900085449219,4219300.0 2020-03-05,315.760009765625,324.510009765625,313.20001220703125,315.7699890136719,6407700.0 2020-03-06,311.3399963378906,317.489990234375,302.75,312.1400146484375,6185500.0 2020-03-09,301.9800109863281,310.3299865722656,293.0,295.8500061035156,5203100.0 2020-03-10,309.3999938964844,309.7300109863281,294.4200134277344,307.9700012207031,4245500.0 2020-03-11,297.42999267578125,307.7900085449219,294.19000244140625,300.8599853515625,3622700.0 2020-03-12,279.8500061035156,295.6300048828125,276.3399963378906,280.44000244140625,7307600.0 2020-03-13,302.2699890136719,303.25,278.2699890136719,288.8299865722656,6100100.0 2020-03-16,283.17999267578125,299.5299987792969,279.510009765625,281.8299865722656,5465500.0 2020-03-17,306.989990234375,307.19000244140625,286.29998779296875,289.0,7170600.0 2020-03-18,307.5,318.0,296.0,298.0,6701800.0 2020-03-19,305.2200012207031,313.8500061035156,302.6300048828125,310.4100036621094,5429500.0 2020-03-20,290.4200134277344,308.010009765625,287.0199890136719,307.9200134277344,6581200.0 2020-03-23,285.5299987792969,295.6700134277344,278.4200134277344,292.010009765625,5646400.0 2020-03-24,284.94000244140625,297.3500061035156,282.8299865722656,294.5899963378906,7124200.0 2020-03-25,280.8599853515625,290.7200012207031,279.2099914550781,284.2099914550781,5639600.0 2020-03-26,292.29998779296875,293.7300109863281,280.8599853515625,281.3399963378906,5463100.0 2020-03-27,284.3299865722656,293.489990234375,283.3299865722656,287.1300048828125,4250400.0 2020-03-30,291.1199951171875,291.67999267578125,285.8399963378906,287.489990234375,4396000.0 2020-03-31,285.1300048828125,291.5199890136719,284.0,287.4200134277344,5618600.0 2020-04-01,286.7799987792969,288.79998779296875,280.8999938964844,282.3599853515625,3745800.0 2020-04-02,291.4800109863281,292.7799987792969,282.82000732421875,284.3800048828125,3500600.0 2020-04-03,288.6499938964844,292.3399963378906,285.79998779296875,289.1600036621094,2650100.0 2020-04-06,305.1199951171875,305.489990234375,289.57000732421875,293.0,5272500.0 2020-04-07,303.6300048828125,310.0,303.2200012207031,306.5,4036500.0 2020-04-08,305.9700012207031,307.4200134277344,302.2799987792969,305.1099853515625,3964400.0 2020-04-09,300.010009765625,304.3500061035156,297.5799865722656,299.45001220703125,6487600.0 2020-04-13,299.6199951171875,303.95001220703125,297.6600036621094,298.5799865722656,3120400.0 2020-04-14,314.1400146484375,314.75,301.25,302.75,4288300.0 2020-04-15,310.2699890136719,313.75,306.82000732421875,311.6400146484375,2937300.0 2020-04-16,321.55999755859375,322.6300048828125,312.0400085449219,314.7300109863281,3940000.0 2020-04-17,317.9200134277344,322.1300048828125,314.0199890136719,321.30999755859375,3688000.0 2020-04-20,312.0799865722656,318.3800048828125,311.5299987792969,317.95001220703125,3156300.0 2020-04-21,301.3299865722656,311.8900146484375,299.3500061035156,311.1400146484375,3833000.0 2020-04-22,309.4200134277344,311.1300048828125,302.0400085449219,304.0,2970600.0 2020-04-23,305.3999938964844,309.6400146484375,304.7900085449219,307.0299987792969,2625200.0 2020-04-24,310.54998779296875,310.8299865722656,305.510009765625,307.3299865722656,2019400.0 2020-04-27,308.7799987792969,313.2900085449219,307.5899963378906,313.04998779296875,2287300.0 2020-04-28,304.95001220703125,311.2699890136719,304.2799987792969,310.8299865722656,2425900.0 2020-04-29,307.0899963378906,308.67999267578125,301.1199951171875,304.95001220703125,3667700.0 2020-04-30,303.0,307.8999938964844,302.57000732421875,306.1499938964844,3794300.0 2020-05-01,301.9200134277344,304.82000732421875,300.17999267578125,301.7799987792969,2525400.0 2020-05-04,304.489990234375,305.5299987792969,300.07000732421875,303.0,2477500.0 2020-05-05,307.9200134277344,309.79998779296875,303.44000244140625,305.05999755859375,2460900.0 2020-05-06,308.8900146484375,311.0400085449219,306.5400085449219,309.9200134277344,2406700.0 2020-05-07,305.0,309.8699951171875,304.5299987792969,309.3399963378906,2601800.0 2020-05-08,305.94000244140625,307.17999267578125,303.70001220703125,305.8999938964844,2337400.0 2020-05-11,310.3299865722656,311.8299865722656,305.0,305.6400146484375,1865900.0 2020-05-12,304.8399963378906,311.54998779296875,304.7900085449219,310.8399963378906,2264900.0 2020-05-13,302.1400146484375,306.3999938964844,300.1199951171875,304.8399963378906,2954900.0 2020-05-14,299.739990234375,302.8800048828125,294.5400085449219,301.010009765625,3718900.0 2020-05-15,299.2099914550781,299.8299865722656,295.8599853515625,299.07000732421875,4577200.0 2020-05-18,302.760009765625,303.19000244140625,299.9200134277344,301.7200012207031,3987300.0 2020-05-19,304.6300048828125,309.0199890136719,303.1499938964844,304.6199951171875,3523000.0 2020-05-20,304.9100036621094,307.9200134277344,303.20001220703125,306.7699890136719,2827000.0 2020-05-21,301.9700012207031,305.0400085449219,301.25,304.7900085449219,2492100.0 2020-05-22,302.42999267578125,303.94000244140625,300.8299865722656,302.010009765625,2366400.0 2020-05-26,304.79998779296875,306.8999938964844,303.5299987792969,306.010009765625,3234600.0 2020-05-27,306.010009765625,306.30999755859375,299.4700012207031,304.55999755859375,2980200.0 2020-05-28,309.55999755859375,311.0,306.8999938964844,307.25,4301900.0 2020-05-29,308.4700012207031,308.8800048828125,302.3500061035156,304.20001220703125,4971800.0 2020-06-01,308.2900085449219,309.739990234375,306.4599914550781,307.8999938964844,2293700.0 2020-06-02,307.0899963378906,309.0199890136719,304.7200012207031,307.95001220703125,2528900.0 2020-06-03,306.6400146484375,308.20001220703125,305.9200134277344,307.5,2165900.0 2020-06-04,310.75,315.3500061035156,309.0899963378906,310.8500061035156,4553900.0 2020-06-05,312.0400085449219,313.6300048828125,307.2900085449219,313.1300048828125,4375600.0 2020-06-08,307.19000244140625,311.2900085449219,306.4599914550781,310.6600036621094,3764500.0 2020-06-09,305.54998779296875,308.6000061035156,305.1700134277344,307.5,3155800.0 2020-06-10,307.3299865722656,308.6300048828125,305.6499938964844,306.4800109863281,2713700.0 2020-06-11,300.8299865722656,309.20001220703125,300.6400146484375,306.989990234375,3443000.0 2020-06-12,298.70001220703125,305.1499938964844,296.25,302.6700134277344,4020000.0 2020-06-15,297.17999267578125,298.07000732421875,293.8399963378906,297.04998779296875,3266800.0 2020-06-16,301.3599853515625,302.739990234375,299.2200012207031,301.3500061035156,2633800.0 2020-06-17,299.6099853515625,302.0,298.8999938964844,301.0199890136719,2188400.0 2020-06-18,299.57000732421875,300.80999755859375,297.7900085449219,300.0,1881800.0 2020-06-19,299.8999938964844,301.8999938964844,298.6400146484375,300.17999267578125,3438000.0 2020-06-22,300.45001220703125,301.4800109863281,298.25,299.70001220703125,2094400.0 2020-06-23,301.2900085449219,304.8999938964844,300.7300109863281,301.7300109863281,2409600.0 2020-06-24,298.0199890136719,301.2799987792969,296.6000061035156,300.7699890136719,2398100.0 2020-06-25,300.5299987792969,301.1499938964844,295.3999938964844,297.05999755859375,2274300.0 2020-06-26,296.55999755859375,302.1199951171875,295.95001220703125,300.4100036621094,2866000.0 2020-06-29,301.5899963378906,301.6300048828125,296.8299865722656,297.44000244140625,1841700.0 2020-06-30,303.2099914550781,304.6199951171875,300.1400146484375,301.010009765625,2391700.0 2020-07-01,304.75,305.5799865722656,300.75,302.5,1906100.0 2020-07-02,305.739990234375,308.9200134277344,304.6000061035156,306.0,2540500.0 2020-07-06,311.489990234375,311.55999755859375,307.239990234375,307.5299987792969,2332400.0 2020-07-07,316.2300109863281,318.04998779296875,309.7200012207031,310.0199890136719,3346600.0 2020-07-08,316.32000732421875,318.04998779296875,314.010009765625,317.1400146484375,2364500.0 2020-07-09,325.5400085449219,328.9800109863281,319.67999267578125,320.0,5313600.0 2020-07-10,326.2300109863281,327.3999938964844,323.1099853515625,326.0,2484100.0 2020-07-13,322.9200134277344,329.1099853515625,321.5,326.29998779296875,2583200.0 2020-07-14,328.0,328.6600036621094,320.45001220703125,321.32000732421875,1844800.0 2020-07-15,326.70001220703125,329.32000732421875,325.6199951171875,328.1000061035156,1770700.0 2020-07-16,326.2699890136719,327.8999938964844,324.05999755859375,326.6199951171875,1402000.0 2020-07-17,324.7900085449219,327.79998779296875,324.5799865722656,327.29998779296875,1768100.0 2020-07-20,326.510009765625,327.44000244140625,322.6600036621094,324.8900146484375,1863300.0 2020-07-21,327.739990234375,331.489990234375,326.5,327.0,1874200.0 2020-07-22,328.29998779296875,329.6600036621094,325.010009765625,329.6499938964844,1312600.0 2020-07-23,326.1099853515625,330.3800048828125,325.3299865722656,328.1000061035156,1561700.0 2020-07-24,325.7799987792969,328.75,324.6700134277344,326.2200012207031,1423400.0 2020-07-27,327.6000061035156,329.0,325.17999267578125,325.67999267578125,2083300.0 2020-07-28,327.57000732421875,330.0,325.82000732421875,327.9700012207031,1374000.0 2020-07-29,326.1400146484375,328.0400085449219,325.3900146484375,327.0199890136719,1341300.0 2020-07-30,324.82000732421875,326.45001220703125,322.0,322.69000244140625,1390300.0 2020-07-31,325.5299987792969,326.30999755859375,322.54998779296875,324.82000732421875,2149900.0 2020-08-03,329.32000732421875,329.8900146484375,324.29998779296875,325.54998779296875,2480200.0 2020-08-04,339.7900085449219,339.82000732421875,328.9200134277344,329.55999755859375,3933300.0 2020-08-05,339.9700012207031,342.7300109863281,337.5899963378906,341.8599853515625,2923700.0 2020-08-06,343.30999755859375,345.1199951171875,341.6099853515625,342.4100036621094,2104300.0 2020-08-07,340.9100036621094,344.7300109863281,339.6300048828125,343.1400146484375,1759000.0 2020-08-10,340.0,341.07000732421875,338.5799865722656,340.7099914550781,1503800.0 2020-08-11,332.42999267578125,340.8500061035156,331.79998779296875,340.8500061035156,2065600.0 2020-08-12,336.760009765625,338.8999938964844,333.1700134277344,333.75,1853900.0 2020-08-13,335.70001220703125,339.4599914550781,335.1300048828125,336.989990234375,1536500.0 2020-08-14,336.2799987792969,338.760009765625,335.6000061035156,336.5299987792969,1522900.0 2020-08-17,339.9599914550781,340.3699951171875,337.3599853515625,337.6499938964844,1504700.0 2020-08-18,340.75,342.79998779296875,336.80999755859375,341.0,1489400.0 2020-08-19,340.8999938964844,341.94000244140625,339.95001220703125,341.1199951171875,1730100.0 2020-08-20,340.8699951171875,341.6600036621094,338.739990234375,340.1400146484375,1717500.0 2020-08-21,344.6099853515625,345.8399963378906,339.3299865722656,340.07000732421875,2372600.0 2020-08-24,344.1300048828125,346.1099853515625,342.1099853515625,345.1099853515625,1461500.0 2020-08-25,344.7099914550781,344.9100036621094,341.4599914550781,344.1400146484375,1176200.0 2020-08-26,344.2699890136719,344.8299865722656,341.69000244140625,343.010009765625,1757000.0 2020-08-27,346.3599853515625,347.739990234375,342.54998779296875,345.6099853515625,2220700.0 2020-08-28,348.3699951171875,349.05999755859375,345.5,347.4700012207031,1487300.0 2020-08-31,347.6600036621094,348.75,344.2900085449219,346.8500061035156,1586900.0 2020-09-01,351.3800048828125,351.489990234375,345.4100036621094,345.7099914550781,1773700.0 2020-09-02,358.8599853515625,359.9200134277344,351.30999755859375,353.6099853515625,2434900.0 2020-09-03,348.29998779296875,363.6700134277344,345.5199890136719,363.07000732421875,3630400.0 2020-09-04,346.57000732421875,353.9800109863281,340.3999938964844,353.9800109863281,2557000.0 2020-09-08,338.8599853515625,344.9200134277344,338.17999267578125,343.8399963378906,2144300.0 2020-09-09,346.42999267578125,349.70001220703125,340.3900146484375,340.8999938964844,2100900.0 2020-09-10,339.5299987792969,348.0,338.760009765625,346.2699890136719,1959600.0 2020-09-11,339.1300048828125,343.260009765625,336.1000061035156,340.2799987792969,1599600.0 2020-09-14,342.9200134277344,344.8399963378906,340.4700012207031,340.989990234375,1522300.0 2020-09-15,343.9100036621094,347.760009765625,342.75,345.0199890136719,1362500.0 2020-09-16,343.7300109863281,348.760009765625,343.25,347.2699890136719,1656500.0 2020-09-17,338.8800048828125,342.8900146484375,336.3699951171875,339.5799865722656,2681500.0 2020-09-18,335.9599914550781,341.2200012207031,331.20001220703125,340.20001220703125,3409300.0 2020-09-21,339.57000732421875,339.6199951171875,333.7099914550781,333.9700012207031,2427400.0 2020-09-22,344.45001220703125,344.8999938964844,339.5899963378906,340.70001220703125,2128100.0 2020-09-23,344.6300048828125,348.25,344.05999755859375,348.0,3577100.0 2020-09-24,347.0,347.3299865722656,338.30999755859375,345.0,5779300.0 2020-09-25,342.5799865722656,343.7699890136719,335.3599853515625,340.739990234375,7338500.0 2020-09-28,349.6199951171875,349.7699890136719,343.1000061035156,343.760009765625,3459200.0 2020-09-29,352.1400146484375,354.2900085449219,347.1000061035156,348.95001220703125,2526000.0 2020-09-30,355.0,357.70001220703125,351.1700134277344,352.55999755859375,2525800.0 2020-10-01,358.4599914550781,359.69000244140625,354.82000732421875,356.260009765625,2053000.0 2020-10-02,355.010009765625,357.8399963378906,352.8500061035156,354.7300109863281,2125000.0 2020-10-05,358.5799865722656,358.9800109863281,355.3299865722656,355.3299865722656,2093500.0 2020-10-06,358.3500061035156,363.0,357.0400085449219,361.8999938964844,2760400.0 2020-10-07,363.0199890136719,364.739990234375,359.6600036621094,360.4700012207031,1959100.0 2020-10-08,365.0899963378906,365.9700012207031,361.75,364.79998779296875,1793100.0 2020-10-09,369.4599914550781,369.75,365.70001220703125,366.0,1730700.0 2020-10-12,376.4800109863281,380.6600036621094,370.7699890136719,371.0,2806900.0 2020-10-13,380.67999267578125,382.2900085449219,376.4800109863281,378.4200134277344,1823300.0 2020-10-14,378.3399963378906,383.8699951171875,376.70001220703125,382.8900146484375,1904400.0 2020-10-15,376.5799865722656,378.3599853515625,373.05999755859375,376.4599914550781,1697800.0 2020-10-16,381.5400085449219,384.8699951171875,379.1199951171875,380.5,2459400.0 2020-10-19,375.55999755859375,383.0899963378906,374.7099914550781,382.0299987792969,1938100.0 2020-10-20,378.30999755859375,382.0799865722656,376.1199951171875,377.69000244140625,1282300.0 2020-10-21,377.82000732421875,381.2799987792969,377.0199890136719,378.55999755859375,1466500.0 2020-10-22,375.75,378.3800048828125,372.0299987792969,377.3500061035156,1813200.0 2020-10-23,374.6000061035156,376.5199890136719,373.55999755859375,375.6099853515625,1108000.0 2020-10-26,370.7099914550781,372.6300048828125,366.1199951171875,366.67999267578125,2145000.0 2020-10-27,372.7200012207031,374.9100036621094,368.7699890136719,368.7699890136719,1525400.0 2020-10-28,364.9599914550781,372.4100036621094,364.6700134277344,367.3299865722656,1908300.0 2020-10-29,364.8599853515625,369.0899963378906,362.510009765625,363.2300109863281,1838500.0 2020-10-30,357.6199951171875,363.8500061035156,355.7900085449219,361.1300048828125,2724100.0 2020-11-02,364.3900146484375,365.6600036621094,360.7099914550781,362.2200012207031,1646300.0 2020-11-03,371.9599914550781,374.79998779296875,367.8900146484375,368.94000244140625,2013100.0 2020-11-04,376.1700134277344,381.6400146484375,374.0,374.0199890136719,2449800.0 2020-11-05,385.2300109863281,386.5799865722656,379.5,382.4800109863281,2255800.0 2020-11-06,385.6600036621094,386.79998779296875,380.8900146484375,381.8800048828125,1950200.0 2020-11-09,365.0,389.5,364.760009765625,388.25,4371300.0 2020-11-10,366.6199951171875,371.5400085449219,360.5899963378906,363.8800048828125,2662600.0 2020-11-11,372.9200134277344,374.70001220703125,368.1600036621094,369.67999267578125,1688800.0 2020-11-12,375.7099914550781,378.239990234375,373.5,376.95001220703125,1535900.0 2020-11-13,378.8399963378906,379.8299865722656,374.989990234375,376.5199890136719,1274600.0 2020-11-16,379.7900085449219,381.2799987792969,376.9100036621094,376.9100036621094,1691500.0 2020-11-17,381.9200134277344,388.4800109863281,381.7900085449219,387.32000732421875,3299100.0 2020-11-18,382.2300109863281,388.04998779296875,381.7300109863281,382.8900146484375,2134600.0 2020-11-19,383.5400085449219,384.7099914550781,380.30999755859375,383.6099853515625,1768900.0 2020-11-20,381.1199951171875,385.5,381.010009765625,383.95001220703125,1807600.0 2020-11-23,381.7099914550781,383.05999755859375,380.3399963378906,383.0,1679600.0 2020-11-24,384.2200012207031,386.04998779296875,380.7099914550781,383.69000244140625,2061100.0 2020-11-25,387.75,388.3399963378906,385.55999755859375,385.7900085449219,2034200.0 2020-11-27,388.3900146484375,390.6700134277344,387.75,390.4599914550781,1329400.0 2020-11-30,391.7699890136719,393.1499938964844,385.2300109863281,391.75,3733800.0 2020-12-01,387.55999755859375,388.07000732421875,381.17999267578125,384.5,2996800.0 2020-12-02,383.5,386.8800048828125,381.57000732421875,385.4700012207031,2212800.0 2020-12-03,374.04998779296875,378.7300109863281,373.2799987792969,378.0,3976400.0 2020-12-04,373.42999267578125,375.30999755859375,371.8900146484375,375.2099914550781,2839700.0 2020-12-07,373.3299865722656,376.5,372.6499938964844,374.2699890136719,2652900.0 2020-12-08,377.6000061035156,379.5199890136719,370.75,373.95001220703125,2685500.0 2020-12-09,374.2900085449219,381.0,372.79998779296875,379.8800048828125,2461600.0 2020-12-10,372.7900085449219,375.0,371.55999755859375,374.2900085449219,2566300.0 2020-12-11,375.1000061035156,379.7699890136719,372.5400085449219,379.7699890136719,3483900.0 2020-12-14,374.3800048828125,378.17999267578125,373.2099914550781,376.55999755859375,2778400.0 2020-12-15,371.8800048828125,375.69000244140625,369.29998779296875,374.5,2133900.0 2020-12-16,369.44000244140625,372.8399963378906,368.8500061035156,371.1600036621094,2385100.0 2020-12-17,370.2900085449219,370.9700012207031,368.0,370.260009765625,2314200.0 2020-12-18,367.0,371.3599853515625,365.92999267578125,371.1000061035156,4140000.0 2020-12-21,364.9700012207031,366.1199951171875,361.80999755859375,365.0899963378906,2329700.0 2020-12-22,362.0299987792969,364.760009765625,360.6099853515625,364.1000061035156,2105500.0 2020-12-23,361.8900146484375,363.1000061035156,359.5,362.45001220703125,1782100.0 2020-12-24,364.5799865722656,365.3399963378906,361.4100036621094,361.4100036621094,972500.0 2020-12-28,371.05999755859375,371.69000244140625,365.0799865722656,365.5,3207700.0 2020-12-29,372.7200012207031,373.260009765625,370.260009765625,372.25,2072600.0 2020-12-30,374.45001220703125,375.8599853515625,373.2799987792969,374.20001220703125,1778000.0 2020-12-31,376.7799987792969,377.0400085449219,372.4599914550781,374.989990234375,1628900.0 2021-01-04,380.1499938964844,381.54998779296875,374.80999755859375,377.42999267578125,3322200.0 2021-01-05,375.739990234375,380.2099914550781,375.25,378.8599853515625,2748400.0 2021-01-06,370.0199890136719,375.79998779296875,369.6499938964844,373.82000732421875,2661400.0 2021-01-07,367.9200134277344,371.6499938964844,366.7900085449219,371.010009765625,2849500.0 2021-01-08,369.94000244140625,370.260009765625,364.2900085449219,368.1199951171875,2599700.0 2021-01-11,364.010009765625,371.0,363.8599853515625,368.5799865722656,2562500.0 2021-01-12,364.20001220703125,365.07000732421875,360.25,364.0,2387600.0 2021-01-13,366.95001220703125,368.739990234375,363.0,364.3699951171875,1968800.0 2021-01-14,362.3500061035156,366.5,361.55999755859375,366.0,2363900.0 2021-01-15,362.1600036621094,364.9100036621094,360.79998779296875,361.05999755859375,2340400.0 2021-01-19,354.4700012207031,362.95001220703125,352.44000244140625,362.3599853515625,4533800.0 2021-01-20,361.29998779296875,361.8999938964844,353.4100036621094,354.3900146484375,2767200.0 2021-01-21,362.79998779296875,363.989990234375,359.94000244140625,361.29998779296875,2121600.0 2021-01-22,362.29998779296875,364.6300048828125,359.8500061035156,363.20001220703125,1960300.0 2021-01-25,361.8800048828125,361.9599914550781,356.82000732421875,360.8599853515625,2735900.0 2021-01-26,364.9800109863281,365.8999938964844,358.8800048828125,360.20001220703125,1807000.0 2021-01-27,356.3900146484375,365.79998779296875,354.8500061035156,362.989990234375,3120800.0 2021-01-28,357.05999755859375,361.6099853515625,356.07000732421875,356.8500061035156,2251100.0 2021-01-29,352.42999267578125,356.2900085449219,351.8800048828125,354.75,2598700.0 2021-02-01,350.5199890136719,352.7900085449219,349.2099914550781,351.2099914550781,2371200.0 2021-02-02,355.5799865722656,357.70001220703125,350.7200012207031,351.760009765625,1905000.0 2021-02-03,355.2099914550781,357.5299987792969,353.2099914550781,356.2300109863281,1759800.0 2021-02-04,355.8500061035156,358.3800048828125,353.8500061035156,356.7099914550781,3411600.0 2021-02-05,355.1700134277344,356.8500061035156,354.1000061035156,356.54998779296875,2165600.0 2021-02-08,359.8299865722656,360.0400085449219,355.57000732421875,356.57000732421875,2520700.0 2021-02-09,359.55999755859375,361.6700134277344,358.29998779296875,360.0400085449219,2154000.0 2021-02-10,356.1199951171875,361.0,355.1199951171875,361.0,2162400.0 2021-02-11,352.20001220703125,356.5,351.3900146484375,355.7300109863281,2088400.0 2021-02-12,352.75,352.9800109863281,350.1000061035156,351.989990234375,2096600.0 2021-02-16,354.0,355.3599853515625,352.0400085449219,353.0799865722656,1829000.0 2021-02-17,358.0400085449219,358.1700134277344,351.9100036621094,353.1099853515625,2143000.0 2021-02-18,356.9200134277344,358.20001220703125,352.2799987792969,352.2799987792969,1914900.0 2021-02-19,354.7699890136719,357.92999267578125,354.5799865722656,356.69000244140625,1839400.0 2021-02-22,350.2099914550781,353.2900085449219,348.82000732421875,352.75,2215600.0 2021-02-23,342.1499938964844,351.0,342.0299987792969,349.79998779296875,3692600.0 2021-02-24,340.70001220703125,342.5,337.8900146484375,341.7900085449219,3305800.0 2021-02-25,333.8999938964844,343.0,333.3500061035156,340.8500061035156,3618100.0 2021-02-26,331.0,335.8900146484375,330.94000244140625,335.510009765625,3362200.0 2021-03-01,331.7699890136719,336.0,331.3599853515625,335.2099914550781,4653200.0 2021-03-02,328.4599914550781,334.69000244140625,328.4200134277344,333.69000244140625,4660100.0 2021-03-03,323.9200134277344,328.4200134277344,323.760009765625,328.1700134277344,4064200.0 2021-03-04,319.0400085449219,325.6000061035156,315.0400085449219,323.3699951171875,5501200.0 2021-03-05,317.32000732421875,318.42999267578125,307.0,315.3299865722656,8102800.0 2021-03-08,311.4200134277344,322.3299865722656,310.9200134277344,318.9100036621094,4873500.0 2021-03-09,318.7799987792969,320.2799987792969,312.7099914550781,313.760009765625,5426800.0 2021-03-10,323.8299865722656,327.3900146484375,317.32000732421875,321.1400146484375,4523500.0 2021-03-11,328.6499938964844,331.25,326.7200012207031,330.4100036621094,4338900.0 2021-03-12,331.1400146484375,331.6300048828125,325.6000061035156,328.1000061035156,3182100.0 2021-03-15,330.510009765625,333.67999267578125,327.32000732421875,333.6000061035156,3243000.0 2021-03-16,327.25,330.0299987792969,326.6400146484375,329.6700134277344,3066700.0 2021-03-17,329.19000244140625,330.5,324.1199951171875,326.0,2672400.0 2021-03-18,322.9800109863281,328.1400146484375,322.3800048828125,326.4800109863281,2736900.0 2021-03-19,328.9100036621094,329.25,322.3900146484375,323.6099853515625,4859300.0 2021-03-22,334.489990234375,336.1700134277344,328.19000244140625,328.45001220703125,4064900.0 2021-03-23,340.3399963378906,342.510009765625,333.79998779296875,333.8900146484375,3641200.0 2021-03-24,338.0400085449219,342.510009765625,336.8299865722656,342.2200012207031,3006400.0 2021-03-25,346.3399963378906,347.7799987792969,337.2699890136719,337.80999755859375,4307100.0 2021-03-26,352.0199890136719,352.4599914550781,344.1000061035156,346.2099914550781,3061200.0 2021-03-29,356.1499938964844,357.7699890136719,351.010009765625,351.45001220703125,3012000.0 2021-03-30,349.75,354.7699890136719,348.8399963378906,353.5799865722656,2602400.0 2021-03-31,352.4800109863281,357.45001220703125,349.2300109863281,350.6600036621094,2832200.0 2021-04-01,354.94000244140625,357.32000732421875,351.6300048828125,352.5400085449219,2938600.0 2021-04-05,360.82000732421875,362.6700134277344,356.8399963378906,357.5,2705700.0 2021-04-06,360.1199951171875,362.79998779296875,359.0,359.79998779296875,2142000.0 2021-04-07,358.80999755859375,361.4599914550781,357.6099853515625,360.8699951171875,1808400.0 2021-04-08,361.2200012207031,366.0199890136719,359.6000061035156,362.79998779296875,2839200.0 2021-04-09,363.2099914550781,363.7099914550781,359.6000061035156,360.9100036621094,1610800.0 2021-04-12,364.80999755859375,365.25,361.3399963378906,362.8399963378906,1836600.0 2021-04-13,365.2099914550781,367.29998779296875,364.2699890136719,365.3399963378906,1796400.0 2021-04-14,363.1700134277344,364.8500061035156,362.54998779296875,364.8500061035156,1509400.0 2021-04-15,368.79998779296875,369.54998779296875,364.2699890136719,364.8800048828125,1850100.0 2021-04-16,370.7200012207031,372.79998779296875,368.5799865722656,369.70001220703125,2249200.0 2021-04-19,369.54998779296875,371.5299987792969,368.20001220703125,371.0,1560000.0 2021-04-20,371.7300109863281,375.3599853515625,368.7300109863281,369.0,2330700.0 2021-04-21,374.0899963378906,374.5799865722656,371.4700012207031,371.6099853515625,1531800.0 2021-04-22,371.260009765625,375.44000244140625,370.0299987792969,374.3399963378906,2138000.0 2021-04-23,373.2799987792969,374.8500061035156,370.4100036621094,371.260009765625,1404500.0 2021-04-26,368.5199890136719,373.8999938964844,368.2099914550781,373.8999938964844,2059700.0 2021-04-27,370.2099914550781,370.9599914550781,365.2900085449219,368.1700134277344,1875900.0 2021-04-28,369.5899963378906,370.5,368.17999267578125,369.54998779296875,1305600.0 2021-04-29,373.5400085449219,374.7099914550781,368.5299987792969,368.5400085449219,1848300.0 2021-04-30,372.0899963378906,374.1600036621094,371.3299865722656,372.9100036621094,2118900.0 2021-05-03,379.32000732421875,379.6199951171875,372.8900146484375,373.8399963378906,2685800.0 2021-05-04,375.2900085449219,379.2300109863281,373.75,379.0299987792969,2133800.0 2021-05-05,372.5,377.5199890136719,372.04998779296875,376.3500061035156,1905300.0 2021-05-06,382.760009765625,382.94000244140625,373.19000244140625,373.19000244140625,2641400.0 2021-05-07,384.32000732421875,386.45001220703125,382.20001220703125,382.8299865722656,1817100.0 2021-05-10,381.4800109863281,387.8900146484375,381.2799987792969,385.489990234375,1998700.0 2021-05-11,378.17999267578125,380.9200134277344,376.0,379.30999755859375,1859700.0 2021-05-12,372.20001220703125,376.94000244140625,371.1099853515625,376.0,2344600.0 2021-05-13,379.5299987792969,381.44000244140625,371.57000732421875,373.0899963378906,2023100.0 2021-05-14,384.4200134277344,385.82000732421875,380.1000061035156,382.1400146484375,1876100.0 2021-05-17,383.9599914550781,387.04998779296875,382.8999938964844,385.0400085449219,1830800.0 2021-05-18,382.80999755859375,389.45001220703125,382.510009765625,386.45001220703125,1698200.0 2021-05-19,379.6600036621094,381.7300109863281,376.1300048828125,377.1499938964844,1725000.0 2021-05-20,383.5799865722656,384.5199890136719,378.2799987792969,379.17999267578125,1427300.0 2021-05-21,380.7200012207031,385.3500061035156,380.42999267578125,385.04998779296875,1706600.0 2021-05-24,383.45001220703125,385.760009765625,381.8900146484375,384.3399963378906,1657000.0 2021-05-25,385.3800048828125,385.739990234375,382.0299987792969,383.6199951171875,1379700.0 2021-05-26,385.6199951171875,387.75,385.0199890136719,385.8599853515625,1648000.0 2021-05-27,387.5,387.7699890136719,383.5,385.1300048828125,4452000.0 2021-05-28,378.2699890136719,385.30999755859375,377.0299987792969,384.1499938964844,4681200.0 2021-06-01,378.2300109863281,380.20001220703125,375.5,379.92999267578125,2117800.0 2021-06-02,380.5899963378906,381.9200134277344,377.7099914550781,378.3800048828125,1881000.0 2021-06-03,383.8699951171875,384.19000244140625,378.8599853515625,379.6400146484375,1780300.0 2021-06-04,387.5199890136719,387.760009765625,383.7099914550781,384.19000244140625,1765900.0 2021-06-07,380.3999938964844,386.45001220703125,378.57000732421875,385.4700012207031,2515800.0 2021-06-08,379.70001220703125,381.2099914550781,377.69000244140625,380.4100036621094,1553800.0 2021-06-09,379.9599914550781,381.7799987792969,379.1300048828125,380.2099914550781,1398900.0 2021-06-10,383.010009765625,383.3599853515625,379.489990234375,380.2699890136719,1404000.0 2021-06-11,381.8299865722656,383.8599853515625,380.5299987792969,383.8599853515625,1404200.0 2021-06-14,383.760009765625,383.9800109863281,379.0799865722656,380.7900085449219,1652600.0 2021-06-15,383.9100036621094,384.5,381.55999755859375,383.760009765625,1252000.0 2021-06-16,379.4100036621094,386.44000244140625,377.1199951171875,384.3999938964844,1801700.0 2021-06-17,384.75,386.4700012207031,379.2099914550781,380.3800048828125,1686500.0 2021-06-18,380.8800048828125,384.9100036621094,380.29998779296875,384.75,3415700.0 2021-06-21,386.79998779296875,387.6499938964844,380.55999755859375,382.25,1631600.0 2021-06-22,392.17999267578125,392.5,386.55999755859375,387.0199890136719,1934800.0 2021-06-23,391.9700012207031,393.44000244140625,390.5899963378906,393.0,1538000.0 2021-06-24,392.07000732421875,395.5,391.79998779296875,393.4200134277344,1487300.0 2021-06-25,394.510009765625,394.54998779296875,391.25,392.9700012207031,2056100.0 2021-06-28,396.5400085449219,397.4200134277344,393.1300048828125,395.0,1645500.0 2021-06-29,398.7900085449219,399.44000244140625,395.4700012207031,396.29998779296875,1523600.0 2021-06-30,395.6700134277344,400.4700012207031,395.0,397.9700012207031,2031700.0 2021-07-01,394.5299987792969,397.69000244140625,393.8800048828125,396.29998779296875,1523400.0 2021-07-02,398.94000244140625,400.7699890136719,396.1099853515625,396.2099914550781,1676600.0 2021-07-06,398.8599853515625,401.3999938964844,397.1099853515625,399.8399963378906,2113100.0 2021-07-07,404.67999267578125,406.1199951171875,399.20001220703125,399.20001220703125,2308600.0 2021-07-08,407.1499938964844,408.6400146484375,403.1600036621094,403.5,2235500.0 2021-07-09,412.3699951171875,414.0,407.5899963378906,408.54998779296875,2304200.0 2021-07-12,407.8800048828125,414.3500061035156,404.5299987792969,414.0400085449219,2491300.0 2021-07-13,407.05999755859375,409.2900085449219,404.70001220703125,404.70001220703125,1540300.0 2021-07-14,409.95001220703125,410.4700012207031,407.260009765625,408.5799865722656,1265800.0 2021-07-15,411.82000732421875,412.20001220703125,407.8800048828125,410.4599914550781,1894100.0 2021-07-16,410.3699951171875,413.4200134277344,409.7699890136719,412.1199951171875,1413900.0 2021-07-19,414.1499938964844,415.32000732421875,410.04998779296875,410.05999755859375,2293100.0 2021-07-20,416.239990234375,418.07000732421875,412.8500061035156,414.0,2045400.0 2021-07-21,415.010009765625,417.1099853515625,412.2200012207031,417.1099853515625,1480000.0 2021-07-22,417.5400085449219,418.6000061035156,413.54998779296875,416.0,1339200.0 2021-07-23,423.42999267578125,423.989990234375,417.04998779296875,418.2900085449219,1344500.0 2021-07-26,423.2300109863281,424.5,420.3500061035156,423.3999938964844,1220000.0 2021-07-27,424.3399963378906,424.55999755859375,421.6000061035156,424.0,1666500.0 2021-07-28,422.2200012207031,424.8599853515625,420.5400085449219,423.2699890136719,1362700.0 2021-07-29,425.2799987792969,425.8500061035156,420.3599853515625,421.67999267578125,1434200.0 2021-07-30,429.7200012207031,431.5,425.94000244140625,425.9800109863281,2283900.0 2021-08-02,428.9200134277344,430.7099914550781,425.4800109863281,430.6199951171875,1366900.0 2021-08-03,435.07000732421875,436.79998779296875,429.1199951171875,429.9200134277344,1448100.0 2021-08-04,435.0400085449219,437.989990234375,432.8900146484375,436.0,1280500.0 2021-08-05,443.19000244140625,443.5,436.7300109863281,437.75,1742600.0 2021-08-06,439.6300048828125,443.4599914550781,438.8999938964844,442.7300109863281,1789800.0 2021-08-09,440.4700012207031,442.7799987792969,439.30999755859375,440.6499938964844,1472500.0 2021-08-10,443.0299987792969,443.79998779296875,440.6600036621094,440.6600036621094,1893700.0 2021-08-11,444.29998779296875,448.0,441.79998779296875,445.5,2267500.0 2021-08-12,445.3599853515625,446.6300048828125,442.25,443.0,1230700.0 2021-08-13,447.82000732421875,448.3599853515625,444.5400085449219,445.7799987792969,1309300.0 2021-08-16,452.8599853515625,453.19000244140625,447.04998779296875,447.9100036621094,1515600.0 2021-08-17,452.3399963378906,453.7799987792969,449.70001220703125,452.8599853515625,1936700.0 2021-08-18,446.2099914550781,455.239990234375,445.8999938964844,450.9599914550781,2030100.0 2021-08-19,454.260009765625,455.5,441.30999755859375,442.95001220703125,1953700.0 2021-08-20,458.989990234375,460.6199951171875,453.6600036621094,455.489990234375,1911200.0 2021-08-23,454.92999267578125,459.05999755859375,454.5899963378906,457.2699890136719,1835900.0 2021-08-24,451.7900085449219,455.3900146484375,450.29998779296875,455.25,1541700.0 2021-08-25,451.2300109863281,452.82000732421875,447.32000732421875,450.8299865722656,1520600.0 2021-08-26,449.30999755859375,452.4800109863281,446.70001220703125,451.2300109863281,1418600.0 2021-08-27,450.3399963378906,451.6199951171875,446.79998779296875,449.30999755859375,1310200.0 2021-08-30,455.92999267578125,456.5899963378906,450.44000244140625,451.0400085449219,1219800.0 2021-08-31,455.489990234375,456.8800048828125,452.44000244140625,456.1400146484375,1699000.0 2021-09-01,456.5199890136719,456.67999267578125,451.8500061035156,455.4800109863281,1325400.0 2021-09-02,460.9700012207031,461.44000244140625,458.3900146484375,459.4200134277344,1455000.0 2021-09-03,462.54998779296875,463.6000061035156,459.0,459.0,1302400.0 2021-09-07,459.6000061035156,463.20001220703125,457.6300048828125,462.5,1463400.0 2021-09-08,465.70001220703125,465.8299865722656,458.0799865722656,459.1099853515625,1372000.0 2021-09-09,465.94000244140625,469.7699890136719,465.239990234375,467.3399963378906,1398700.0 2021-09-10,465.1600036621094,468.3999938964844,463.20001220703125,467.1700134277344,1324800.0 2021-09-13,459.6600036621094,468.239990234375,458.20001220703125,467.05999755859375,1679500.0 2021-09-14,458.4100036621094,462.20001220703125,457.4200134277344,460.95001220703125,1383900.0 2021-09-15,460.7300109863281,462.25,456.1400146484375,458.239990234375,1770300.0 2021-09-16,463.30999755859375,463.7699890136719,456.57000732421875,460.7900085449219,1577500.0 2021-09-17,459.510009765625,462.82000732421875,457.0199890136719,461.6199951171875,3411400.0 2021-09-20,451.1400146484375,460.95001220703125,446.6199951171875,456.6300048828125,2602000.0 2021-09-21,452.1099853515625,456.8399963378906,450.1600036621094,451.1400146484375,1531300.0 2021-09-22,452.3299865722656,455.3500061035156,449.8399963378906,454.70001220703125,1380800.0 2021-09-23,452.7799987792969,455.54998779296875,451.1000061035156,452.29998779296875,2061200.0 2021-09-24,467.75,468.7200012207031,455.0,455.9800109863281,3353800.0 2021-09-27,460.55999755859375,470.489990234375,457.239990234375,465.54998779296875,2526000.0 2021-09-28,447.3500061035156,457.5,445.6700134277344,457.1400146484375,2632700.0 2021-09-29,451.7900085449219,456.0,448.8999938964844,449.8699951171875,1922000.0 2021-09-30,449.3500061035156,455.3599853515625,449.29998779296875,453.6199951171875,1836400.0 2021-10-01,448.3299865722656,451.0799865722656,440.760009765625,449.7300109863281,1860700.0 2021-10-04,440.1400146484375,449.3500061035156,436.1700134277344,448.3399963378906,2264000.0 2021-10-05,446.239990234375,449.1099853515625,439.25,439.5799865722656,1808700.0 2021-10-06,449.3399963378906,449.7799987792969,442.3800048828125,443.92999267578125,1334600.0 2021-10-07,452.8699951171875,459.5899963378906,452.07000732421875,456.4700012207031,1966200.0 2021-10-08,451.8500061035156,455.75,450.0,455.44000244140625,1545800.0 2021-10-11,449.70001220703125,453.69000244140625,449.5400085449219,450.0400085449219,1011700.0 2021-10-12,446.8699951171875,452.8500061035156,445.75,450.1499938964844,1380900.0 2021-10-13,445.29998779296875,450.510009765625,444.07000732421875,448.5400085449219,1621500.0 2021-10-14,450.6600036621094,451.70001220703125,446.5,447.1099853515625,1480400.0 2021-10-15,452.3900146484375,453.94000244140625,449.17999267578125,453.8900146484375,1494800.0 2021-10-18,461.95001220703125,462.3500061035156,448.5,449.6099853515625,2141300.0 2021-10-19,467.0799865722656,467.1600036621094,460.30999755859375,463.0,1365300.0 2021-10-20,469.7699890136719,472.5,467.8399963378906,468.5199890136719,1352900.0 2021-10-21,477.2300109863281,477.6499938964844,469.0799865722656,469.7699890136719,1423300.0 2021-10-22,481.989990234375,485.0299987792969,478.57000732421875,478.989990234375,1710300.0 2021-10-25,490.1000061035156,492.2099914550781,479.5,481.989990234375,1903400.0 2021-10-26,485.5299987792969,488.25,481.2300109863281,482.1300048828125,2378600.0 2021-10-27,489.1099853515625,491.5,483.55999755859375,483.8500061035156,1741800.0 2021-10-28,490.5299987792969,491.8299865722656,486.4800109863281,486.9599914550781,1362400.0 2021-10-29,491.5400085449219,494.1700134277344,486.6600036621094,486.7799987792969,2471600.0 2021-11-01,491.8699951171875,494.8900146484375,487.20001220703125,494.1499938964844,1548700.0 2021-11-02,496.989990234375,499.489990234375,492.7200012207031,494.739990234375,2012200.0 2021-11-03,502.3299865722656,502.9599914550781,495.75,501.3399963378906,1856000.0 2021-11-04,515.6199951171875,520.2100219726562,506.010009765625,507.010009765625,2615000.0 2021-11-05,513.1199951171875,517.9000244140625,508.6300048828125,514.77001953125,2071700.0 2021-11-08,503.80999755859375,513.4099731445312,500.20001220703125,513.4099731445312,2834800.0 2021-11-09,508.7099914550781,509.1000061035156,504.05999755859375,505.1199951171875,1881800.0 2021-11-10,505.510009765625,510.3599853515625,503.7699890136719,508.260009765625,1226600.0 2021-11-11,512.1799926757812,512.5,504.0400085449219,506.20001220703125,1227300.0 2021-11-12,517.1699829101562,519.6599731445312,513.22998046875,514.25,1780200.0 2021-11-15,519.8900146484375,523.0999755859375,518.010009765625,518.489990234375,1392300.0 2021-11-16,526.719970703125,528.2999877929688,517.4099731445312,519.8400268554688,1690700.0 2021-11-17,526.2899780273438,530.739990234375,524.510009765625,527.5,1609400.0 2021-11-18,529.3699951171875,530.7999877929688,522.489990234375,528.1599731445312,1664200.0 2021-11-19,533.7899780273438,535.280029296875,528.010009765625,534.0800170898438,1909800.0 2021-11-22,539.6500244140625,545.4199829101562,532.3200073242188,533.3200073242188,2190500.0 2021-11-23,545.260009765625,545.8200073242188,533.77001953125,537.9600219726562,2147000.0 2021-11-24,549.72998046875,550.8300170898438,543.3200073242188,545.5399780273438,2316400.0 2021-11-26,546.1300048828125,554.5499877929688,544.3099975585938,549.5499877929688,1844800.0 2021-11-29,554.8800048828125,560.780029296875,542.4099731445312,546.1300048828125,2919100.0 2021-11-30,539.3800048828125,557.1699829101562,535.8900146484375,551.0,4244200.0 2021-12-01,529.8400268554688,548.25,529.4000244140625,543.0999755859375,2877100.0 2021-12-02,525.510009765625,530.9099731445312,514.0399780273438,518.510009765625,3277500.0 2021-12-03,528.9299926757812,537.5,524.77001953125,529.989990234375,2984400.0 2021-12-06,533.2000122070312,536.0499877929688,527.5700073242188,532.25,2432900.0 2021-12-07,542.02001953125,543.0,534.7100219726562,538.25,2579800.0 2021-12-08,530.1099853515625,547.7899780273438,525.5499877929688,546.2100219726562,3037500.0 2021-12-09,524.3300170898438,532.3300170898438,523.7999877929688,528.7999877929688,3200500.0 2021-12-10,558.8200073242188,561.27001953125,534.6099853515625,534.7100219726562,6333600.0 2021-12-13,557.219970703125,559.75,547.97998046875,550.4400024414062,3415200.0 2021-12-14,545.3400268554688,557.1699829101562,537.5700073242188,556.4600219726562,3494400.0 2021-12-15,565.47998046875,566.489990234375,545.530029296875,546.2100219726562,2937100.0 2021-12-16,552.6300048828125,566.5499877929688,549.4500122070312,564.7899780273438,2683000.0 2021-12-17,547.6099853515625,556.469970703125,540.97998046875,549.3200073242188,5752000.0 2021-12-20,548.5599975585938,549.1400146484375,538.030029296875,542.1300048828125,2033600.0 2021-12-21,545.4299926757812,551.780029296875,536.0800170898438,550.5,2472800.0 2021-12-22,549.6699829101562,550.0,539.7999877929688,545.3800048828125,1454500.0 2021-12-23,550.3699951171875,552.6099853515625,547.489990234375,551.739990234375,1757800.0 2021-12-27,563.469970703125,565.739990234375,551.4400024414062,551.5399780273438,2262900.0 2021-12-28,564.6400146484375,566.6400146484375,560.7000122070312,563.4299926757812,1155000.0 2021-12-29,567.77001953125,571.489990234375,563.5,566.4000244140625,1753000.0 2021-12-30,563.9099731445312,569.8800048828125,562.3699951171875,569.530029296875,1338700.0 2021-12-31,567.7000122070312,568.25,559.030029296875,563.4099731445312,1509200.0 2022-01-03,566.7100219726562,567.469970703125,555.510009765625,565.030029296875,2714100.0 2022-01-04,564.22998046875,568.719970703125,561.7899780273438,564.22998046875,2097500.0 2022-01-05,549.9199829101562,565.0499877929688,549.77001953125,563.6900024414062,2887500.0 2022-01-06,549.7999877929688,553.52001953125,543.5499877929688,546.2000122070312,2503100.0 2022-01-07,536.1799926757812,548.3699951171875,534.239990234375,547.5499877929688,2323900.0 2022-01-10,518.7999877929688,530.4099731445312,508.5,529.2899780273438,4916800.0 2022-01-11,522.030029296875,522.469970703125,510.2900085449219,518.7999877929688,2457300.0 2022-01-12,525.7999877929688,530.030029296875,522.010009765625,522.030029296875,1729500.0 2022-01-13,516.8800048828125,529.0499877929688,515.22998046875,527.6400146484375,2428100.0 2022-01-14,502.989990234375,512.97998046875,501.8599853515625,511.57000732421875,3872500.0 2022-01-18,488.07000732421875,495.0799865722656,486.8599853515625,494.4599914550781,3801900.0 2022-01-19,490.1600036621094,496.239990234375,487.1000061035156,489.8900146484375,2709400.0 2022-01-20,482.82000732421875,499.8800048828125,481.8399963378906,490.75,2893700.0 2022-01-21,481.6099853515625,494.6099853515625,481.32000732421875,481.9200134277344,3295600.0 2022-01-24,488.8999938964844,489.9700012207031,469.010009765625,475.54998779296875,4412600.0 2022-01-25,477.32000732421875,482.6400146484375,472.3699951171875,479.8999938964844,3076800.0 2022-01-26,483.4700012207031,493.8699951171875,478.7699890136719,483.2300109863281,3074900.0 2022-01-27,482.5199890136719,495.7900085449219,480.30999755859375,486.9200134277344,2372300.0 2022-01-28,492.42999267578125,492.7300109863281,475.8999938964844,483.739990234375,1918500.0 2022-01-31,505.1300048828125,506.4200134277344,490.6300048828125,492.0,2480700.0 2022-02-01,508.4100036621094,509.67999267578125,496.94000244140625,505.0,2347200.0 2022-02-02,522.02001953125,523.989990234375,510.3399963378906,511.1099853515625,2547600.0 2022-02-03,521.77001953125,526.4400024414062,514.2100219726562,515.8800048828125,2665100.0 2022-02-04,519.77001953125,522.0,510.79998779296875,518.1099853515625,2387400.0 2022-02-07,515.8900146484375,522.0,514.22998046875,521.2999877929688,1863600.0 2022-02-08,521.1500244140625,523.3900146484375,510.5,515.8900146484375,1462000.0 2022-02-09,528.8300170898438,534.239990234375,525.6799926757812,528.0,2256700.0 2022-02-10,518.47998046875,524.469970703125,514.75,520.8699951171875,2558900.0 2022-02-11,509.6700134277344,521.3499755859375,507.3800048828125,518.4000244140625,2349700.0 2022-02-14,506.55999755859375,511.5299987792969,501.44000244140625,508.989990234375,1749600.0 2022-02-15,513.9199829101562,516.0,510.760009765625,513.3400268554688,1984600.0 2022-02-16,512.4000244140625,514.5499877929688,501.7099914550781,511.489990234375,1770800.0 2022-02-17,515.010009765625,518.2100219726562,507.0299987792969,509.6400146484375,2022800.0 2022-02-18,512.6699829101562,517.9000244140625,510.3299865722656,514.8900146484375,2154700.0 2022-02-22,502.17999267578125,514.5800170898438,498.1600036621094,510.0,2451800.0 2022-02-23,495.260009765625,507.9700012207031,494.7799987792969,502.94000244140625,2021400.0 2022-02-24,505.5799865722656,506.54998779296875,482.9800109863281,483.2699890136719,2859800.0 2022-02-25,517.489990234375,518.25,505.25,508.5799865722656,2003000.0 2022-02-28,519.25,519.6300048828125,511.29998779296875,514.2999877929688,2408900.0 2022-03-01,522.9299926757812,529.3599853515625,519.1900024414062,519.4600219726562,2316000.0 2022-03-02,528.0,533.0900268554688,519.77001953125,524.0,2571500.0 2022-03-03,533.0499877929688,538.9600219726562,529.5399780273438,534.489990234375,3851800.0 2022-03-04,525.5,529.9199829101562,511.7799987792969,519.5,4417900.0 2022-03-07,528.52001953125,545.2899780273438,523.4199829101562,523.4500122070312,3896900.0 2022-03-08,523.3599853515625,539.72998046875,522.4099731445312,526.219970703125,3649700.0 2022-03-09,527.6500244140625,530.8599853515625,515.7100219726562,527.6199951171875,2789700.0 2022-03-10,532.719970703125,534.3699951171875,518.1400146484375,523.1099853515625,1777700.0 2022-03-11,527.4199829101562,542.6500244140625,526.4299926757812,536.6199951171875,1735100.0 2022-03-14,525.9500122070312,535.3099975585938,523.5399780273438,527.77001953125,1950000.0 2022-03-15,542.3200073242188,543.8499755859375,527.9199829101562,530.0,2547900.0 2022-03-16,543.3900146484375,551.6199951171875,531.260009765625,544.530029296875,3017200.0 2022-03-17,552.7899780273438,553.1699829101562,543.2000122070312,543.3499755859375,1974200.0 2022-03-18,561.3499755859375,562.5499877929688,549.510009765625,552.9600219726562,3597800.0 2022-03-21,555.530029296875,566.75,550.8400268554688,560.1400146484375,3136900.0 2022-03-22,559.4199829101562,560.3499755859375,552.3300170898438,556.9600219726562,1777500.0 2022-03-23,554.02001953125,560.6900024414062,551.9099731445312,556.9500122070312,1546800.0 2022-03-24,558.1099853515625,558.260009765625,549.219970703125,555.510009765625,1614200.0 2022-03-25,555.7100219726562,560.4299926757812,550.22998046875,559.8200073242188,1974900.0 2022-03-28,565.2100219726562,565.260009765625,553.5,556.739990234375,2056100.0 2022-03-29,569.97998046875,571.219970703125,564.530029296875,568.0,2005400.0 2022-03-30,576.469970703125,578.25,568.5900268554688,570.9500122070312,2086500.0 2022-03-31,575.8499755859375,586.3200073242188,575.510009765625,578.7000122070312,3439800.0 2022-04-01,575.5700073242188,582.989990234375,572.3099975585938,577.3800048828125,1933500.0 2022-04-04,575.1300048828125,579.6900024414062,571.469970703125,573.9400024414062,2201800.0 2022-04-05,575.3200073242188,583.97998046875,572.0999755859375,572.5900268554688,1826800.0 2022-04-06,584.7899780273438,586.7999877929688,570.3699951171875,574.030029296875,2646200.0 2022-04-07,608.0499877929688,612.27001953125,588.780029296875,592.2899780273438,4804200.0 2022-04-08,600.0399780273438,608.0,597.72998046875,606.3800048828125,3230200.0 2022-04-11,584.6699829101562,601.0,582.7999877929688,598.7899780273438,2792700.0 2022-04-12,581.3599853515625,591.72998046875,578.760009765625,586.6900024414062,2142000.0 2022-04-13,591.0900268554688,593.489990234375,582.469970703125,582.469970703125,2211800.0 2022-04-14,590.3900146484375,596.280029296875,587.0499877929688,591.780029296875,2206200.0 2022-04-18,582.1199951171875,592.1099853515625,579.5999755859375,585.3800048828125,2161900.0 2022-04-19,594.2999877929688,594.8300170898438,582.0,583.3499755859375,2327800.0 2022-04-20,603.530029296875,605.280029296875,597.2999877929688,599.1500244140625,1793300.0 2022-04-21,591.739990234375,609.1799926757812,591.1500244140625,607.280029296875,2027900.0 2022-04-22,571.7000122070312,591.9000244140625,571.0499877929688,590.3499755859375,2878200.0 2022-04-25,568.2100219726562,570.3300170898438,553.530029296875,570.3099975585938,3154500.0 2022-04-26,553.760009765625,568.3400268554688,553.3099975585938,565.25,2057400.0 2022-04-27,554.0800170898438,563.6199951171875,552.8499755859375,556.1900024414062,2261600.0 2022-04-28,562.0,564.7999877929688,545.7999877929688,555.469970703125,2118700.0 2022-04-29,531.719970703125,561.5800170898438,529.7000122070312,560.9299926757812,2968000.0 2022-05-02,528.9500122070312,539.2000122070312,518.27001953125,532.22998046875,3303400.0 2022-05-03,528.0800170898438,534.27001953125,523.7000122070312,530.0,2398000.0 2022-05-04,544.4299926757812,546.1400146484375,522.8099975585938,531.5999755859375,2465200.0 2022-05-05,517.3200073242188,542.3400268554688,512.1699829101562,541.5700073242188,3977000.0 2022-05-06,503.3599853515625,516.4400024414062,498.82000732421875,514.4000244140625,3560800.0 2022-05-09,498.8299865722656,507.04998779296875,494.3399963378906,496.1000061035156,3292700.0 2022-05-10,501.4599914550781,510.6300048828125,495.6300048828125,509.70001220703125,2729400.0 2022-05-11,489.0799865722656,508.0,487.80999755859375,503.9200134277344,2782900.0 2022-05-12,486.17999267578125,497.260009765625,479.760009765625,486.7900085449219,2829500.0 2022-05-13,497.2699890136719,498.7900085449219,489.6000061035156,493.1099853515625,2338600.0 2022-05-16,494.5299987792969,497.67999267578125,489.6199951171875,496.1400146484375,1579700.0 2022-05-17,490.4700012207031,493.55999755859375,480.2300109863281,489.1600036621094,2602800.0 2022-05-18,429.3999938964844,463.8599853515625,424.54998779296875,460.0,9511600.0 2022-05-19,422.92999267578125,430.5299987792969,418.7200012207031,430.3699951171875,5839600.0 2022-05-20,416.42999267578125,428.8500061035156,406.510009765625,428.79998779296875,5115000.0 2022-05-23,429.4800109863281,430.0,416.6700134277344,420.0,3687200.0 2022-05-24,437.7099914550781,438.7300109863281,424.3500061035156,424.79998779296875,3473400.0 2022-05-25,440.1099853515625,443.260009765625,430.8299865722656,436.3299865722656,3225100.0 2022-05-26,464.989990234375,468.04998779296875,447.510009765625,449.1000061035156,5917600.0 2022-05-27,470.760009765625,474.8800048828125,455.1199951171875,456.79998779296875,5719600.0 2022-05-31,466.2200012207031,470.79998779296875,458.0299987792969,470.760009765625,4424500.0 2022-06-01,456.989990234375,470.5,456.70001220703125,469.3800048828125,2319400.0 2022-06-02,487.6099853515625,491.1300048828125,457.8800048828125,460.8999938964844,4950600.0 2022-06-03,476.25,488.1499938964844,475.5899963378906,485.0299987792969,2857400.0 2022-06-06,472.4700012207031,481.0,468.9100036621094,480.5,2297000.0 2022-06-07,471.7799987792969,473.7300109863281,459.5899963378906,459.9100036621094,2435500.0 2022-06-08,467.989990234375,474.42999267578125,466.8900146484375,471.7799987792969,1697000.0 2022-06-09,472.04998779296875,484.239990234375,467.1499938964844,467.3399963378906,3087500.0 2022-06-10,463.30999755859375,468.19000244140625,457.760009765625,465.0,2549900.0 2022-06-13,452.25,458.6400146484375,448.8999938964844,450.0,3113400.0 2022-06-14,454.79998779296875,458.760009765625,450.2799987792969,452.25,2224600.0 2022-06-15,458.7900085449219,464.3599853515625,451.3900146484375,458.5,2250200.0 2022-06-16,451.760009765625,457.7699890136719,447.9700012207031,450.30999755859375,2906600.0 2022-06-17,446.69000244140625,455.69000244140625,443.20001220703125,451.04998779296875,3623400.0 2022-06-21,463.1099853515625,464.82000732421875,449.1400146484375,450.54998779296875,2420600.0 2022-06-22,459.9599914550781,464.7200012207031,458.5,459.3900146484375,1827500.0 2022-06-23,475.0,476.2799987792969,465.7099914550781,466.3699951171875,2030100.0 2022-06-24,484.3699951171875,484.8299865722656,476.67999267578125,480.0,2862600.0 2022-06-27,481.75,487.239990234375,477.3500061035156,485.80999755859375,2034700.0 2022-06-28,468.6099853515625,487.239990234375,467.8900146484375,483.5,1754600.0 2022-06-29,469.8399963378906,472.9700012207031,466.4200134277344,470.95001220703125,1275600.0 2022-06-30,479.2799987792969,482.0899963378906,464.7200012207031,468.29998779296875,3852400.0 2022-07-01,485.760009765625,491.25,478.0,481.17999267578125,2660400.0 2022-07-05,488.260009765625,490.8999938964844,478.4599914550781,485.55999755859375,2489400.0 2022-07-06,492.6499938964844,497.0199890136719,487.7799987792969,488.260009765625,2262300.0 2022-07-07,494.95001220703125,495.5299987792969,489.2200012207031,492.05999755859375,2125200.0 2022-07-08,501.5400085449219,505.5199890136719,497.0,497.32000732421875,2607800.0 2022-07-11,498.8999938964844,505.54998779296875,494.8399963378906,501.1199951171875,1891100.0 2022-07-12,490.57000732421875,501.8999938964844,488.0400085449219,497.010009765625,1775300.0 2022-07-13,492.2200012207031,497.32000732421875,483.82000732421875,484.32000732421875,2008400.0 2022-07-14,511.94000244140625,513.27001953125,493.6199951171875,496.0899963378906,3715600.0 2022-07-15,522.9500122070312,524.7999877929688,515.780029296875,516.9199829101562,4265100.0 2022-07-18,516.2999877929688,528.530029296875,515.6699829101562,521.8599853515625,2464100.0 2022-07-19,520.22998046875,525.5800170898438,516.969970703125,522.4099731445312,2391000.0 2022-07-20,524.2000122070312,526.1599731445312,516.8099975585938,521.260009765625,1740700.0 2022-07-21,529.4600219726562,529.739990234375,521.5999755859375,524.0399780273438,1716100.0 2022-07-22,529.719970703125,537.1099853515625,526.0700073242188,530.7100219726562,1800800.0 2022-07-25,529.1400146484375,532.2899780273438,526.0,531.4199829101562,1452700.0 2022-07-26,511.92999267578125,519.6799926757812,508.760009765625,515.0,3334800.0 2022-07-27,522.3099975585938,525.3200073242188,511.1700134277344,513.0999755859375,2060100.0 2022-07-28,536.1799926757812,539.1799926757812,520.280029296875,520.280029296875,2083300.0 2022-07-29,541.2999877929688,542.1199951171875,531.9000244140625,532.0,2131500.0 2022-08-01,546.8099975585938,552.7100219726562,541.25,541.4199829101562,2256000.0 2022-08-02,543.4600219726562,551.0399780273438,540.77001953125,544.030029296875,1984200.0 2022-08-03,547.010009765625,548.7000122070312,542.1199951171875,545.0,1693300.0 2022-08-04,543.280029296875,547.2000122070312,540.6699829101562,547.0,2000500.0 2022-08-05,540.6699829101562,541.5999755859375,533.3499755859375,537.239990234375,1711500.0 2022-08-08,541.9000244140625,547.5,538.6699829101562,543.8400268554688,1344100.0 2022-08-09,535.8200073242188,545.0,533.8900146484375,543.6400146484375,1877300.0 2022-08-10,539.8200073242188,549.9099731445312,537.2899780273438,544.47998046875,2336600.0 2022-08-11,532.2000122070312,543.489990234375,531.8900146484375,543.239990234375,2340200.0 2022-08-12,537.2100219726562,538.4000244140625,533.72998046875,536.1799926757812,1918200.0 2022-08-15,545.75,547.0,535.6799926757812,536.4000244140625,1848000.0 2022-08-16,553.02001953125,559.969970703125,548.969970703125,551.0999755859375,2498000.0 2022-08-17,556.3200073242188,559.4500122070312,549.010009765625,550.0,1835200.0 2022-08-18,560.9600219726562,564.75,556.4199829101562,559.0599975585938,1619200.0 2022-08-19,554.530029296875,559.260009765625,553.1699829101562,558.6500244140625,1617000.0 2022-08-22,545.469970703125,553.0,544.2899780273438,553.0,1860900.0 2022-08-23,542.0700073242188,546.010009765625,536.8800048828125,545.739990234375,1359000.0 2022-08-24,543.219970703125,545.219970703125,539.3599853515625,542.75,1145800.0 2022-08-25,550.77001953125,550.9099731445312,539.5499877929688,545.739990234375,1483300.0 2022-08-26,531.8200073242188,552.6699829101562,531.6699829101562,550.0,1886800.0 2022-08-29,531.0599975585938,535.5,524.0,527.030029296875,1579900.0 2022-08-30,524.1400146484375,536.010009765625,521.510009765625,534.280029296875,1872700.0 2022-08-31,522.0999755859375,526.3200073242188,520.260009765625,525.5399780273438,2179800.0 2022-09-01,529.1699829101562,529.5800170898438,517.030029296875,519.719970703125,2280600.0 2022-09-02,519.1099853515625,534.8400268554688,516.0499877929688,532.7000122070312,1901700.0 2022-09-06,518.9000244140625,523.1500244140625,512.530029296875,520.1599731445312,1933400.0 2022-09-07,529.6400146484375,531.6599731445312,518.9000244140625,520.0,1827900.0 2022-09-08,529.1199951171875,533.030029296875,521.5599975585938,524.3300170898438,1600800.0 2022-09-09,536.5800170898438,538.0599975585938,529.530029296875,532.1199951171875,1930900.0 2022-09-12,539.52001953125,542.5999755859375,537.0,537.72998046875,1522400.0 2022-09-13,510.29998779296875,532.239990234375,508.69000244140625,530.7899780273438,2881400.0 2022-09-14,508.0,514.010009765625,503.1199951171875,513.8599853515625,2007300.0 2022-09-15,503.5,509.05999755859375,500.5299987792969,508.3999938964844,1749600.0 2022-09-16,504.1400146484375,506.44000244140625,497.29998779296875,499.57000732421875,3004800.0 2022-09-19,506.57000732421875,506.7099914550781,498.8900146484375,502.1600036621094,1441300.0 2022-09-20,499.5199890136719,503.42999267578125,493.4200134277344,503.0,1843100.0 2022-09-21,493.07000732421875,506.42999267578125,493.0,502.5,2082600.0 2022-09-22,487.1700134277344,494.0,484.4100036621094,494.0,3133100.0 2022-09-23,466.3999938964844,482.32000732421875,463.5299987792969,478.94000244140625,5377800.0 2022-09-26,480.29998779296875,484.1099853515625,465.2099914550781,465.8699951171875,4001900.0 2022-09-27,478.29998779296875,488.3999938964844,475.42999267578125,485.489990234375,2412400.0 2022-09-28,488.2900085449219,491.54998779296875,474.19000244140625,481.5299987792969,2419500.0 2022-09-29,478.9800109863281,489.010009765625,474.07000732421875,485.6099853515625,1963900.0 2022-09-30,472.2699890136719,483.8299865722656,471.8699951171875,480.6600036621094,2436700.0 2022-10-03,477.7300109863281,480.8399963378906,470.3999938964844,474.5,2338500.0 2022-10-04,486.1300048828125,488.0199890136719,480.7300109863281,483.8299865722656,2175600.0 2022-10-05,480.32000732421875,483.8699951171875,474.82000732421875,481.29998779296875,1587700.0 2022-10-06,482.489990234375,493.8800048828125,481.9200134277344,483.45001220703125,2430700.0 2022-10-07,468.1499938964844,479.1099853515625,466.1199951171875,478.260009765625,2568100.0 2022-10-10,466.30999755859375,470.25,461.6099853515625,469.69000244140625,1616300.0 2022-10-11,472.0199890136719,477.25,463.70001220703125,465.0,2341400.0 2022-10-12,466.3800048828125,479.739990234375,466.29998779296875,474.32000732421875,2043900.0 2022-10-13,467.989990234375,471.739990234375,449.0299987792969,458.19000244140625,3390900.0 2022-10-14,454.6499938964844,473.3900146484375,453.7900085449219,472.0299987792969,2301600.0 2022-10-17,464.1700134277344,466.8800048828125,460.4800109863281,461.6499938964844,2097500.0 2022-10-18,473.2699890136719,476.5199890136719,468.8299865722656,473.20001220703125,1864000.0 2022-10-19,471.42999267578125,474.8699951171875,466.95001220703125,467.80999755859375,1207600.0 2022-10-20,464.6199951171875,472.0799865722656,462.9100036621094,471.0,1709500.0 2022-10-21,478.17999267578125,479.57000732421875,462.2799987792969,463.7099914550781,2508400.0 2022-10-24,496.9700012207031,498.0,481.010009765625,481.6099853515625,2366200.0 2022-10-25,499.05999755859375,500.19000244140625,490.5,493.32000732421875,2130900.0 2022-10-26,499.45001220703125,507.4200134277344,495.69000244140625,498.0,2088700.0 2022-10-27,496.5400085449219,503.010009765625,494.1400146484375,499.80999755859375,1576600.0 2022-10-28,510.8699951171875,512.8200073242188,495.9700012207031,497.29998779296875,2369300.0 2022-10-31,501.5,509.6400146484375,500.5,509.6400146484375,2192200.0 2022-11-01,499.9599914550781,507.3900146484375,499.7799987792969,503.70001220703125,1586300.0 2022-11-02,483.510009765625,503.239990234375,483.2699890136719,497.79998779296875,2464400.0 2022-11-03,486.2900085449219,491.3299865722656,479.7099914550781,480.8800048828125,2010400.0 2022-11-04,486.4100036621094,492.6300048828125,476.489990234375,490.3999938964844,1987300.0 2022-11-07,488.54998779296875,490.0,474.5,477.04998779296875,2036000.0 2022-11-08,492.760009765625,498.260009765625,484.510009765625,490.7300109863281,1709900.0 2022-11-09,489.9700012207031,497.5799865722656,486.8599853515625,491.8999938964844,1640500.0 2022-11-10,513.1300048828125,514.8499755859375,501.3999938964844,504.95001220703125,3098300.0 2022-11-11,515.469970703125,516.8400268554688,506.7099914550781,513.1300048828125,2393500.0 2022-11-14,509.67999267578125,520.7000122070312,509.4200134277344,515.77001953125,1820200.0 2022-11-15,526.469970703125,529.7999877929688,520.0,520.0,2502200.0 2022-11-16,524.1099853515625,528.5599975585938,520.1699829101562,521.3099975585938,1833600.0 2022-11-17,521.3200073242188,521.7899780273438,512.9600219726562,519.0,1902500.0 2022-11-18,523.6699829101562,529.5399780273438,518.1900024414062,526.8699951171875,1584400.0 2022-11-21,523.3699951171875,527.280029296875,522.0800170898438,525.739990234375,1268300.0 2022-11-22,531.9500122070312,532.7999877929688,526.6799926757812,529.9600219726562,1809100.0 2022-11-23,534.489990234375,536.7999877929688,530.4000244140625,534.0,1288200.0 2022-11-25,533.6599731445312,535.8599853515625,533.0700073242188,534.1599731445312,744200.0 2022-11-28,530.9199829101562,536.25,528.9400024414062,530.8900146484375,1684300.0 2022-11-29,528.9600219726562,533.719970703125,528.0,531.0399780273438,1685700.0 2022-11-30,539.25,542.5800170898438,522.1400146484375,527.4099731445312,3601800.0 2022-12-01,503.8599853515625,519.1400146484375,495.6700134277344,519.1400146484375,6970400.0 2022-12-02,494.5299987792969,498.9700012207031,492.1099853515625,498.5199890136719,3632100.0 2022-12-05,488.6600036621094,492.70001220703125,484.7300109863281,492.5,2455300.0 2022-12-06,481.1600036621094,491.4700012207031,477.1700134277344,490.6600036621094,2995900.0 2022-12-07,481.9700012207031,486.5400085449219,478.8699951171875,479.0899963378906,2072600.0 2022-12-08,481.4200134277344,483.3299865722656,473.5,482.8999938964844,2901000.0 2022-12-09,483.0199890136719,490.0899963378906,470.5,475.1000061035156,4211100.0 2022-12-12,487.67999267578125,487.82000732421875,480.6700134277344,482.7300109863281,2276400.0 2022-12-13,488.20001220703125,497.9700012207031,481.54998779296875,497.0400085449219,2626700.0 2022-12-14,483.5199890136719,491.69000244140625,481.0400085449219,488.8599853515625,2145000.0 2022-12-15,463.9100036621094,476.70001220703125,463.1600036621094,475.3399963378906,3437700.0 2022-12-16,461.45001220703125,464.7900085449219,456.8800048828125,461.260009765625,4909200.0 2022-12-19,458.6300048828125,463.4100036621094,455.3599853515625,460.9200134277344,1939200.0 2022-12-20,457.82000732421875,460.25,452.5299987792969,456.55999755859375,1993700.0 2022-12-21,462.05999755859375,463.69000244140625,456.20001220703125,459.3800048828125,1462400.0 2022-12-22,458.7099914550781,460.3999938964844,453.3900146484375,458.6499938964844,1906100.0 2022-12-23,462.6499938964844,463.17999267578125,454.79998779296875,457.5199890136719,1229500.0 2022-12-27,458.5,464.70001220703125,457.1099853515625,464.3999938964844,1230800.0 2022-12-28,452.989990234375,460.4599914550781,452.79998779296875,457.5400085449219,1324100.0 2022-12-29,456.5299987792969,459.0,453.4599914550781,455.6300048828125,1465000.0 2022-12-30,456.5,456.70001220703125,450.75,454.6499938964844,1803200.0 2023-01-03,453.2799987792969,458.79998779296875,447.8999938964844,458.0,1978100.0 2023-01-04,456.55999755859375,459.510009765625,452.5899963378906,457.17999267578125,2097300.0 2023-01-05,450.19000244140625,456.42999267578125,449.6199951171875,454.5400085449219,2169300.0 2023-01-06,482.8699951171875,484.4200134277344,462.2200012207031,463.0799865722656,5174500.0 2023-01-09,478.75,486.8699951171875,478.1400146484375,482.92999267578125,2384800.0 2023-01-10,481.3999938964844,482.0899963378906,475.4800109863281,477.1400146484375,1649900.0 2023-01-11,484.30999755859375,484.5199890136719,479.1099853515625,480.3299865722656,1576400.0 2023-01-12,482.42999267578125,485.0,478.75,484.989990234375,1628200.0 2023-01-13,485.25,485.5899963378906,479.0,480.8900146484375,1405900.0 2023-01-17,486.7699890136719,490.4800109863281,484.3699951171875,485.1300048828125,1539900.0 2023-01-18,479.4700012207031,488.80999755859375,478.5199890136719,484.80999755859375,1925500.0 2023-01-19,469.489990234375,477.55999755859375,468.07000732421875,476.239990234375,1919500.0 2023-01-20,480.1099853515625,480.32000732421875,469.4700012207031,473.9200134277344,2588600.0 2023-01-23,492.6099853515625,495.239990234375,477.6000061035156,479.95001220703125,2709400.0 2023-01-24,492.1099853515625,493.6000061035156,487.010009765625,492.04998779296875,1510200.0 2023-01-25,490.8800048828125,491.94000244140625,484.5,489.3599853515625,1329800.0 2023-01-26,498.29998779296875,498.6700134277344,491.7699890136719,493.20001220703125,1576400.0 2023-01-27,503.2900085449219,509.1000061035156,497.8599853515625,499.760009765625,2034100.0 2023-01-30,503.2799987792969,505.6000061035156,500.3699951171875,500.3699951171875,1855900.0 2023-01-31,511.1400146484375,511.4100036621094,502.0,503.2300109863281,1924100.0 2023-02-01,517.9099731445312,520.4500122070312,504.7200012207031,508.30999755859375,2080200.0 2023-02-02,523.4299926757812,530.0499877929688,520.6400146484375,524.2899780273438,2287400.0 2023-02-03,514.7999877929688,521.5499877929688,512.5,519.1300048828125,1844100.0 2023-02-06,515.5900268554688,517.219970703125,512.27001953125,514.4400024414062,1740100.0 2023-02-07,516.530029296875,517.989990234375,507.3900146484375,511.989990234375,1927300.0 2023-02-08,503.80999755859375,512.1799926757812,501.55999755859375,511.2900085449219,2062900.0 2023-02-09,500.6300048828125,509.1600036621094,498.4200134277344,505.2900085449219,1517300.0 2023-02-10,499.989990234375,500.54998779296875,495.3800048828125,498.510009765625,1536800.0 2023-02-13,506.45001220703125,506.7900085449219,501.3500061035156,501.739990234375,1452600.0 2023-02-14,503.2200012207031,507.8500061035156,498.6300048828125,505.010009765625,1257300.0 2023-02-15,511.2799987792969,511.4200134277344,501.3399963378906,502.7300109863281,1422600.0 2023-02-16,504.1000061035156,510.7300109863281,503.6000061035156,503.6099853515625,1456000.0 2023-02-17,507.4800109863281,507.7099914550781,501.8399963378906,504.2699890136719,1340400.0 2023-02-21,501.739990234375,503.989990234375,496.54998779296875,500.82000732421875,1811800.0 2023-02-22,497.3900146484375,505.4599914550781,496.6000061035156,503.9200134277344,1332000.0 2023-02-23,493.1400146484375,498.8599853515625,487.8599853515625,498.79998779296875,1546300.0 2023-02-24,488.6099853515625,490.3599853515625,484.70001220703125,488.5799865722656,1587600.0 2023-02-27,487.0299987792969,493.0,485.67999267578125,492.54998779296875,1501700.0 2023-02-28,484.17999267578125,488.8800048828125,483.7799987792969,485.6000061035156,1918200.0 2023-03-01,478.6700134277344,482.5799865722656,475.0199890136719,481.1000061035156,1759300.0 2023-03-02,485.69000244140625,487.42999267578125,475.55999755859375,477.3599853515625,2379200.0 2023-03-03,475.260009765625,476.0,465.3299865722656,474.8299865722656,5354200.0 2023-03-06,483.0799865722656,488.82000732421875,475.5199890136719,476.5199890136719,3104700.0 2023-03-07,485.1499938964844,495.2099914550781,485.0,486.1000061035156,2659100.0 2023-03-08,486.0400085449219,486.8800048828125,481.1400146484375,483.0,1548500.0 2023-03-09,479.5199890136719,490.0,478.6199951171875,487.4800109863281,1629400.0 2023-03-10,471.1400146484375,480.4599914550781,468.3800048828125,478.9800109863281,2123000.0 2023-03-13,472.0,476.69000244140625,466.79998779296875,466.79998779296875,1799600.0 2023-03-14,481.9200134277344,485.1600036621094,473.0,475.42999267578125,2422900.0 2023-03-15,485.6600036621094,487.0199890136719,478.5400085449219,481.510009765625,2226300.0 2023-03-16,487.260009765625,488.1400146484375,482.760009765625,484.92999267578125,1979600.0 2023-03-17,487.04998779296875,489.8999938964844,481.510009765625,489.07000732421875,3959300.0 2023-03-20,489.2900085449219,490.7900085449219,485.7200012207031,488.0,1623800.0 2023-03-21,490.8500061035156,493.0,485.989990234375,493.0,1664000.0 2023-03-22,487.5199890136719,496.6199951171875,487.3500061035156,489.4599914550781,1299700.0 2023-03-23,487.760009765625,493.25,484.2900085449219,490.69000244140625,1565900.0 2023-03-24,495.2699890136719,495.9700012207031,486.55999755859375,486.94000244140625,1635200.0 2023-03-27,493.2200012207031,499.8599853515625,492.510009765625,497.2799987792969,1452100.0 2023-03-28,486.7699890136719,494.05999755859375,485.4100036621094,492.6099853515625,1407800.0 2023-03-29,490.8699951171875,491.29998779296875,485.8999938964844,489.20001220703125,1643000.0 2023-03-30,491.4800109863281,495.739990234375,491.0,493.0,1545500.0 2023-03-31,496.8699951171875,498.3599853515625,493.94000244140625,495.0,2082000.0 2023-04-03,497.0299987792969,499.20001220703125,495.0,496.5,1804700.0 2023-04-04,497.7300109863281,502.5799865722656,495.5,496.5,1913300.0 2023-04-05,497.1300048828125,504.1300048828125,495.1600036621094,499.0,1941500.0 2023-04-06,485.9800109863281,487.8500061035156,477.5,482.0,4114700.0 2023-04-10,493.8299865722656,493.8999938964844,481.6600036621094,483.8999938964844,1653600.0 2023-04-11,498.6499938964844,499.989990234375,493.0,493.8299865722656,1547400.0 2023-04-12,489.3500061035156,500.04998779296875,488.5400085449219,500.0,2063700.0 2023-04-13,497.8900146484375,498.44000244140625,490.30999755859375,493.489990234375,1600500.0 2023-04-14,491.29998779296875,500.3699951171875,490.1600036621094,496.19000244140625,1675300.0 2023-04-17,493.94000244140625,497.8900146484375,491.1499938964844,492.7699890136719,1411800.0 2023-04-18,496.8999938964844,497.6300048828125,494.1199951171875,496.1000061035156,1339600.0 2023-04-19,496.0299987792969,497.989990234375,493.8299865722656,497.1300048828125,1098800.0 2023-04-20,505.5799865722656,510.6600036621094,495.510009765625,495.75,2936500.0 2023-04-21,506.3500061035156,510.6400146484375,505.4599914550781,509.3699951171875,1508600.0 2023-04-24,511.4200134277344,511.69000244140625,505.80999755859375,506.1000061035156,1374100.0 2023-04-25,503.1700134277344,513.1300048828125,502.260009765625,511.1300048828125,1789900.0 2023-04-26,494.6600036621094,502.8699951171875,493.3900146484375,500.4200134277344,1441900.0 2023-04-27,501.2699890136719,502.260009765625,494.8299865722656,494.8299865722656,1361600.0 2023-04-28,503.2200012207031,504.8299865722656,500.6400146484375,501.55999755859375,1169400.0 2023-05-01,493.5899963378906,500.04998779296875,488.79998779296875,499.1499938964844,2203200.0 2023-05-02,494.80999755859375,495.67999267578125,489.80999755859375,495.0,1940800.0 2023-05-03,490.05999755859375,498.7799987792969,489.6600036621094,496.6000061035156,1426400.0 2023-05-04,490.3399963378906,490.9100036621094,485.92999267578125,488.94000244140625,1487000.0 2023-05-05,499.05999755859375,499.3999938964844,492.9800109863281,493.20001220703125,1708200.0 2023-05-08,499.05999755859375,500.25,495.70001220703125,497.3699951171875,1015000.0 2023-05-09,500.7900085449219,501.739990234375,496.3900146484375,496.9599914550781,1571800.0 2023-05-10,499.6600036621094,504.9700012207031,495.1000061035156,501.95001220703125,1257600.0 2023-05-11,501.8900146484375,503.0,497.54998779296875,499.510009765625,1046700.0 2023-05-12,504.07000732421875,506.0299987792969,501.20001220703125,503.1700134277344,1471900.0 2023-05-15,502.0400085449219,505.0,498.8599853515625,504.010009765625,1135700.0 2023-05-16,496.1499938964844,500.2900085449219,494.29998779296875,500.0,1229300.0 2023-05-17,495.0,498.010009765625,491.8999938964844,498.0,2069500.0 2023-05-18,498.1000061035156,498.6000061035156,494.0799865722656,495.0,2298900.0 2023-05-19,496.5199890136719,499.3900146484375,493.9200134277344,499.3900146484375,1634400.0 2023-05-22,491.8699951171875,497.0,488.5400085449219,497.0,1943800.0 2023-05-23,484.8699951171875,487.1700134277344,482.9700012207031,487.1700134277344,1800200.0 2023-05-24,482.760009765625,487.25,480.9100036621094,487.25,1600600.0 2023-05-25,486.54998779296875,488.5400085449219,476.75,480.2099914550781,3421900.0 2023-05-26,507.260009765625,510.75,484.1199951171875,485.6499938964844,5302600.0 2023-05-30,508.0299987792969,514.7899780273438,501.5899963378906,509.7900085449219,2544800.0 2023-05-31,511.55999755859375,513.8699951171875,504.95001220703125,508.8599853515625,3320800.0 2023-06-01,512.5999755859375,513.739990234375,502.1000061035156,509.3299865722656,2407700.0 2023-06-02,512.5900268554688,518.5,509.3999938964844,510.32000732421875,2283900.0 2023-06-05,518.25,518.9199829101562,512.02001953125,512.5900268554688,2023500.0 2023-06-06,516.260009765625,518.6300048828125,512.760009765625,518.25,1410300.0 2023-06-07,511.2300109863281,519.2899780273438,510.57000732421875,514.510009765625,1784700.0 2023-06-08,520.0900268554688,520.2899780273438,512.5,512.5,1530400.0 2023-06-09,517.280029296875,522.0599975585938,515.5,518.1900024414062,1287300.0 2023-06-12,520.969970703125,521.27001953125,516.0,517.280029296875,1404500.0 2023-06-13,522.02001953125,522.9500122070312,517.9099731445312,522.02001953125,1204700.0 2023-06-14,527.2000122070312,527.8499755859375,523.1400146484375,525.0,1841400.0 2023-06-15,529.1799926757812,531.260009765625,526.6599731445312,529.0,1871600.0 2023-06-16,523.6500244140625,530.4199829101562,522.6300048828125,530.0999755859375,3147400.0 2023-06-20,519.7000122070312,522.9000244140625,518.1400146484375,521.9500122070312,1684400.0 2023-06-21,519.6199951171875,521.6400146484375,516.5399780273438,517.9099731445312,1273600.0 2023-06-22,524.2000122070312,524.6799926757812,519.6799926757812,520.6900024414062,1114000.0 2023-06-23,524.4400024414062,525.4000244140625,519.3400268554688,523.1300048828125,1433700.0 2023-06-26,523.4199829101562,524.8699951171875,521.260009765625,524.4000244140625,1278500.0 2023-06-27,530.3300170898438,532.4099731445312,522.0999755859375,522.6500244140625,1673600.0 2023-06-28,532.7999877929688,533.489990234375,528.6099853515625,528.97998046875,1245200.0 2023-06-29,531.6900024414062,532.4500122070312,528.9500122070312,530.5800170898438,1121800.0 2023-06-30,538.3800048828125,539.5599975585938,533.6300048828125,534.1699829101562,2221900.0 2023-07-03,541.0399780273438,541.0800170898438,534.3400268554688,537.25,951400.0 2023-07-05,541.1300048828125,546.0499877929688,537.5,541.219970703125,1630400.0 2023-07-06,537.3699951171875,540.2999877929688,536.5800170898438,538.8800048828125,1750100.0 2023-07-07,525.0499877929688,536.4600219726562,524.6300048828125,533.8900146484375,2739500.0 2023-07-10,527.010009765625,531.1500244140625,525.0599975585938,525.0599975585938,1955600.0 2023-07-11,529.6400146484375,530.760009765625,526.1500244140625,527.5,1262300.0 2023-07-12,538.0,540.1099853515625,531.1099853515625,532.0,1960500.0 2023-07-13,538.4500122070312,539.1199951171875,532.7899780273438,537.7999877929688,1647200.0 2023-07-14,546.7000122070312,546.8599853515625,538.0999755859375,538.7100219726562,1828400.0 2023-07-17,552.9600219726562,554.2100219726562,546.0999755859375,546.1799926757812,1909900.0 2023-07-18,553.5900268554688,555.0,549.3900146484375,552.6699829101562,1779200.0 2023-07-19,554.1099853515625,555.8900146484375,552.02001953125,554.47998046875,1261100.0 2023-07-20,556.9600219726562,561.0700073242188,553.7100219726562,553.8099975585938,1732800.0 2023-07-21,557.8599853515625,562.0499877929688,557.4500122070312,559.1699829101562,5263900.0 2023-07-24,563.9299926757812,566.5700073242188,555.8800048828125,558.0,2086400.0 2023-07-25,565.1900024414062,567.5499877929688,564.2999877929688,566.77001953125,1602500.0 2023-07-26,566.1699829101562,568.030029296875,563.4199829101562,565.510009765625,1306400.0 2023-07-27,561.8300170898438,571.1599731445312,560.5999755859375,567.719970703125,1485300.0 2023-07-28,563.3200073242188,567.8099975585938,562.6199951171875,564.5800170898438,1371400.0 2023-07-31,560.6699829101562,564.2899780273438,559.0499877929688,563.0,1365900.0 2023-08-01,555.469970703125,562.8800048828125,554.5399780273438,560.6300048828125,1445300.0 2023-08-02,552.3499755859375,556.6300048828125,551.02001953125,552.260009765625,1635000.0 2023-08-03,557.6900024414062,560.3499755859375,552.219970703125,553.530029296875,1463400.0 2023-08-04,552.0399780273438,561.2899780273438,551.4099731445312,561.0700073242188,1141500.0 2023-08-07,558.4099731445312,559.5599975585938,554.989990234375,554.989990234375,1015400.0 2023-08-08,556.1199951171875,558.9000244140625,551.8400268554688,558.0,1020400.0 2023-08-09,559.7000122070312,562.0900268554688,556.8099975585938,557.97998046875,1471800.0 2023-08-10,561.489990234375,569.2100219726562,560.7000122070312,563.2000122070312,1107200.0 2023-08-11,562.9600219726562,565.0,559.030029296875,560.3499755859375,1043100.0 2023-08-14,561.469970703125,567.7100219726562,560.4400024414062,564.77001953125,1247600.0 2023-08-15,558.510009765625,565.1599731445312,558.2000122070312,561.0499877929688,1124300.0 2023-08-16,559.0499877929688,564.9500122070312,558.719970703125,561.7000122070312,1340100.0 2023-08-17,547.1099853515625,560.4199829101562,545.0800170898438,559.469970703125,1941900.0 2023-08-18,544.9400024414062,549.469970703125,543.1099853515625,546.9199829101562,1877800.0 2023-08-21,543.2100219726562,545.1500244140625,536.2999877929688,543.8599853515625,2076100.0 2023-08-22,538.3699951171875,541.9600219726562,537.5,541.9600219726562,1286000.0 2023-08-23,540.8599853515625,541.1699829101562,536.239990234375,538.9600219726562,1295800.0 2023-08-24,531.7100219726562,541.0,530.8200073242188,539.2899780273438,1587500.0 2023-08-25,534.010009765625,535.7899780273438,530.5599975585938,532.9099731445312,1511500.0 2023-08-28,536.1900024414062,537.0399780273438,533.1199951171875,536.0,945800.0 2023-08-29,542.77001953125,543.0700073242188,534.3400268554688,534.3400268554688,1468500.0 2023-08-30,542.260009765625,544.4199829101562,539.3099975585938,542.72998046875,1292800.0 2023-08-31,549.280029296875,552.2000122070312,540.0,540.0,2086500.0 2023-09-01,544.25,553.47998046875,540.6400146484375,553.0700073242188,1437400.0 2023-09-05,544.72998046875,549.1900024414062,544.0,545.72998046875,1714300.0 2023-09-06,546.6900024414062,548.6799926757812,540.1799926757812,541.719970703125,1476600.0 2023-09-07,548.6199951171875,550.989990234375,544.2899780273438,548.6500244140625,1340000.0 2023-09-08,551.1900024414062,552.3800048828125,548.0999755859375,549.0700073242188,1075300.0 2023-09-11,558.780029296875,559.3900146484375,551.8599853515625,552.8099975585938,1388600.0 2023-09-12,558.7899780273438,560.4000244140625,556.1799926757812,559.280029296875,1055500.0 2023-09-13,559.760009765625,560.4400024414062,554.6199951171875,558.2999877929688,1162700.0 2023-09-14,564.77001953125,566.7000122070312,560.25,564.8099975585938,1257300.0 2023-09-15,556.3599853515625,565.510009765625,555.5399780273438,565.3300170898438,2944900.0 2023-09-18,562.719970703125,564.1900024414062,557.469970703125,558.1799926757812,1003100.0 2023-09-19,564.3499755859375,565.3300170898438,559.4299926757812,561.6400146484375,1144700.0 2023-09-20,563.8300170898438,569.219970703125,562.6599731445312,564.3499755859375,1311500.0 2023-09-21,555.0800170898438,564.5700073242188,554.280029296875,564.0700073242188,1687700.0 2023-09-22,558.5900268554688,562.969970703125,554.780029296875,555.1599731445312,1527300.0 2023-09-25,558.6199951171875,561.27001953125,554.739990234375,559.489990234375,1313300.0 2023-09-26,552.9600219726562,561.3699951171875,552.0,559.1500244140625,2425100.0 2023-09-27,563.530029296875,566.5,544.72998046875,547.3800048828125,4591400.0 2023-09-28,568.6300048828125,572.1799926757812,564.0700073242188,564.0700073242188,2192400.0 2023-09-29,564.9600219726562,570.989990234375,560.7000122070312,570.0,1886600.0 2023-10-02,571.3099975585938,571.739990234375,564.0,567.9099731445312,1831700.0 2023-10-03,565.0399780273438,576.1900024414062,563.010009765625,571.0999755859375,2007400.0 2023-10-04,571.7999877929688,572.6099853515625,563.760009765625,569.489990234375,1798800.0 2023-10-05,569.52001953125,574.75,564.3599853515625,572.1699829101562,1579700.0 2023-10-06,557.530029296875,566.9500122070312,542.6300048828125,566.0900268554688,4245900.0 2023-10-09,558.969970703125,559.75,549.780029296875,555.0,1781500.0 2023-10-10,562.0900268554688,566.9500122070312,557.239990234375,559.9199829101562,2176800.0 2023-10-11,565.52001953125,566.5,560.2000122070312,564.8499755859375,1449800.0 2023-10-12,563.780029296875,569.1400146484375,562.3800048828125,568.0499877929688,1458000.0 2023-10-13,566.8400268554688,567.4400024414062,561.97998046875,563.8499755859375,1243900.0 2023-10-16,572.239990234375,574.0999755859375,568.52001953125,569.6900024414062,1428300.0 2023-10-17,574.3400268554688,576.0599975585938,570.7100219726562,571.9400024414062,1404600.0 2023-10-18,574.6400146484375,577.2999877929688,572.0,573.9199829101562,1311900.0 2023-10-19,565.6300048828125,575.8499755859375,564.1099853515625,573.7000122070312,2019600.0 2023-10-20,552.9299926757812,566.6699829101562,552.010009765625,566.5399780273438,2294500.0 2023-10-23,552.2899780273438,556.9199829101562,546.6300048828125,554.1400146484375,1776500.0 2023-10-24,551.8400268554688,555.989990234375,549.3300170898438,552.0999755859375,1678600.0 2023-10-25,549.989990234375,553.8300170898438,545.6099853515625,548.5499877929688,1757500.0 2023-10-26,547.5999755859375,554.6599731445312,545.530029296875,549.6500244140625,1925300.0 2023-10-27,543.030029296875,548.030029296875,540.22998046875,547.5999755859375,1503100.0 2023-10-30,554.8800048828125,556.3599853515625,543.6400146484375,545.739990234375,1696200.0 2023-10-31,552.4400024414062,554.030029296875,549.0599975585938,552.1599731445312,1394700.0 2023-11-01,556.7999877929688,558.4400024414062,549.6500244140625,555.0,1735300.0 2023-11-02,555.969970703125,559.510009765625,552.010009765625,556.5,2100600.0 2023-11-03,560.9000244140625,562.989990234375,555.22998046875,557.3300170898438,1826300.0 2023-11-06,569.8200073242188,572.6500244140625,560.1300048828125,560.489990234375,2056900.0 2023-11-07,571.27001953125,573.8900146484375,569.5599975585938,572.5,1373100.0 2023-11-08,567.3800048828125,572.989990234375,564.2899780273438,572.1199951171875,1343600.0 2023-11-09,563.27001953125,569.0,562.010009765625,569.0,1288400.0 2023-11-10,577.1199951171875,577.8900146484375,564.9400024414062,567.9000244140625,1908800.0 2023-11-13,578.22998046875,579.9500122070312,573.489990234375,575.0,1650700.0 2023-11-14,590.7999877929688,591.5499877929688,581.2100219726562,581.739990234375,2037600.0 2023-11-15,596.780029296875,599.8900146484375,593.3900146484375,593.989990234375,2165100.0 2023-11-16,578.5800170898438,586.5900268554688,572.239990234375,586.3800048828125,2954700.0 2023-11-17,577.1500244140625,579.9199829101562,574.0599975585938,578.9000244140625,1773600.0 2023-11-20,580.7999877929688,582.3200073242188,577.3400268554688,577.3400268554688,1624100.0 2023-11-21,584.2999877929688,584.9500122070312,577.7100219726562,582.0,1173700.0 2023-11-22,589.0800170898438,591.1400146484375,586.3499755859375,586.8499755859375,1068600.0 2023-11-24,591.3599853515625,594.2000122070312,590.4099731445312,591.02001953125,645800.0 2023-11-27,594.9000244140625,599.9400024414062,592.4099731445312,592.52001953125,1627400.0 2023-11-28,594.0,597.4199829101562,591.4199829101562,593.1900024414062,1286800.0 2023-11-29,587.8599853515625,595.2100219726562,587.4199829101562,595.2000122070312,1319800.0 2023-11-30,592.739990234375,593.0700073242188,582.8300170898438,587.8300170898438,1755200.0 2023-12-01,596.25,596.3499755859375,590.5900268554688,593.280029296875,1474700.0 2023-12-04,599.0800170898438,599.530029296875,591.4600219726562,592.1500244140625,1624000.0 2023-12-05,605.3499755859375,608.8800048828125,597.030029296875,598.530029296875,2349700.0 2023-12-06,607.4299926757812,608.47998046875,603.8599853515625,605.5,2233900.0 2023-12-07,610.9500122070312,612.3499755859375,606.3499755859375,610.0,1690400.0 2023-12-08,610.780029296875,613.6099853515625,607.72998046875,608.5999755859375,1502100.0 2023-12-11,623.8599853515625,625.030029296875,618.760009765625,621.969970703125,2139300.0 2023-12-12,629.5,629.6900024414062,623.2100219726562,627.4400024414062,2374400.0 2023-12-13,642.0,642.5999755859375,631.0,633.9199829101562,2436900.0 2023-12-14,630.780029296875,641.9000244140625,630.2999877929688,641.1799926757812,3839200.0 2023-12-15,658.8200073242188,661.8800048828125,640.5,641.5,8805200.0 2023-12-18,681.239990234375,681.9099731445312,661.0999755859375,664.5,5733400.0 2023-12-19,677.739990234375,680.7999877929688,669.1199951171875,675.0,3437300.0 2023-12-20,661.0,674.3499755859375,660.7999877929688,671.7899780273438,3782700.0 2023-12-21,665.1599731445312,667.3400268554688,659.4500122070312,665.8599853515625,2388400.0 2023-12-22,671.5999755859375,673.27001953125,666.0,668.0,1639500.0 2023-12-26,674.6199951171875,675.8599853515625,670.780029296875,673.010009765625,1774800.0 2023-12-27,666.7999877929688,668.5800170898438,660.4000244140625,662.7000122070312,1875900.0 2023-12-28,663.0999755859375,666.8599853515625,661.5900268554688,665.8499755859375,1496900.0 2023-12-29,660.0800170898438,663.1900024414062,657.1599731445312,661.0,1947000.0 2024-01-02,650.6500244140625,657.7999877929688,649.5,655.5800170898438,2657700.0 2024-01-03,644.6900024414062,655.4500122070312,643.0999755859375,651.2100219726562,2612600.0 2024-01-04,648.3499755859375,649.9000244140625,640.510009765625,642.0800170898438,2171100.0 2024-01-05,656.010009765625,659.6500244140625,652.239990234375,656.1799926757812,2232100.0 2024-01-08,661.6900024414062,662.0800170898438,654.030029296875,655.8099975585938,2245300.0 2024-01-09,667.1799926757812,667.2899780273438,658.260009765625,658.8800048828125,1886200.0 2024-01-10,672.760009765625,673.8300170898438,669.010009765625,669.5599975585938,1801900.0 2024-01-11,673.5800170898438,674.510009765625,667.6400146484375,671.0,1670800.0 2024-01-12,683.239990234375,683.719970703125,676.1099853515625,677.5,2387600.0 2024-01-16,681.489990234375,686.52001953125,678.1599731445312,683.239990234375,1626700.0 2024-01-17,684.1900024414062,684.8699951171875,679.1900024414062,680.5,1786800.0 2024-01-18,687.3099975585938,687.719970703125,680.2100219726562,682.8300170898438,1900600.0 2024-01-19,694.969970703125,696.1300048828125,682.6699829101562,688.5,2261000.0 2024-01-22,692.510009765625,698.6599731445312,690.52001953125,695.4299926757812,2452900.0 2024-01-23,687.5900268554688,691.6300048828125,684.6300048828125,690.719970703125,2208600.0 2024-01-24,686.510009765625,689.969970703125,683.1199951171875,689.0,1946500.0 2024-01-25,679.9000244140625,686.5,675.9600219726562,686.5,2751900.0 2024-01-26,686.8800048828125,687.239990234375,679.5,680.0800170898438,1825500.0 2024-01-29,694.010009765625,694.1300048828125,686.260009765625,689.9000244140625,2215400.0 2024-01-30,700.739990234375,702.6500244140625,690.7999877929688,692.9400024414062,1610500.0 2024-01-31,694.8800048828125,705.52001953125,693.0399780273438,701.3200073242188,1928500.0 2024-02-01,704.47998046875,705.2999877929688,691.5,694.0,2039200.0 2024-02-02,709.47998046875,714.280029296875,702.260009765625,703.3400268554688,2377400.0 2024-02-05,711.1599731445312,712.8599853515625,705.6799926757812,710.6400146484375,2276900.0 2024-02-06,710.7899780273438,712.719970703125,704.3400268554688,711.22998046875,1920200.0 2024-02-07,719.780029296875,723.3200073242188,712.0,714.1500244140625,2145500.0 2024-02-08,724.1599731445312,728.1699829101562,720.6599731445312,723.8900146484375,1918500.0 2024-02-09,723.4000244140625,725.530029296875,720.1199951171875,725.1400146484375,1426100.0 2024-02-12,722.4099731445312,723.7999877929688,715.2999877929688,723.52001953125,1572600.0 2024-02-13,714.25,721.780029296875,709.0399780273438,721.3900146484375,1951100.0 2024-02-14,722.1799926757812,722.5499877929688,711.0700073242188,716.0,1472500.0 2024-02-15,724.510009765625,726.030029296875,718.280029296875,721.489990234375,1264100.0 2024-02-16,723.989990234375,729.0599975585938,718.5,721.989990234375,1764600.0 2024-02-20,725.6900024414062,734.9600219726562,723.7100219726562,728.030029296875,2407300.0 2024-02-21,723.02001953125,728.7899780273438,720.27001953125,725.6900024414062,1565900.0 2024-02-22,734.4000244140625,736.0499877929688,725.8499755859375,725.8499755859375,1801600.0 2024-02-23,737.9299926757812,742.510009765625,737.1199951171875,740.1199951171875,1265800.0 2024-02-26,745.3499755859375,746.780029296875,739.0,742.0,1707000.0 2024-02-27,744.7100219726562,746.6400146484375,741.3300170898438,746.0,1471300.0 2024-02-28,747.9600219726562,751.8800048828125,743.2100219726562,743.2100219726562,1365000.0 2024-02-29,743.8900146484375,752.5599975585938,742.989990234375,751.4199829101562,3361200.0 2024-03-01,749.4400024414062,751.3800048828125,739.25,740.4400024414062,1672800.0 2024-03-04,759.1799926757812,764.739990234375,753.6699829101562,755.0800170898438,2133400.0 2024-03-05,759.9500122070312,769.27001953125,756.9000244140625,768.4199829101562,2353400.0 2024-03-06,773.239990234375,775.1599731445312,763.6599731445312,764.8400268554688,2400600.0 2024-03-07,785.5900268554688,787.0800170898438,777.010009765625,779.1099853515625,4187900.0 2024-03-08,725.5599975585938,756.219970703125,725.0999755859375,756.0499877929688,8568900.0 2024-03-11,714.0800170898438,720.0,711.010009765625,719.8099975585938,3762500.0 2024-03-12,736.8800048828125,740.0499877929688,716.9099731445312,717.0800170898438,3727400.0 2024-03-13,734.2000122070312,736.5,726.5800170898438,735.0,2270300.0 2024-03-14,731.9500122070312,740.6799926757812,728.989990234375,738.3300170898438,1826100.0 2024-03-15,725.6300048828125,732.52001953125,723.219970703125,732.52001953125,3389900.0 2024-03-18,731.5399780273438,733.3400268554688,726.02001953125,726.0999755859375,1595200.0 2024-03-19,732.1699829101562,735.3499755859375,730.02001953125,731.7899780273438,1322700.0 2024-03-20,740.719970703125,742.0900268554688,729.1300048828125,731.0,1398700.0 2024-03-21,742.5599975585938,752.3099975585938,741.0999755859375,743.5,2106900.0 2024-03-22,734.7999877929688,744.7899780273438,734.3800048828125,744.4299926757812,1791200.0 2024-03-25,730.9600219726562,734.1599731445312,726.739990234375,731.0,1604700.0 2024-03-26,730.97998046875,734.7000122070312,730.219970703125,731.0,1353500.0 2024-03-27,732.0800170898438,735.8900146484375,727.75,734.0,1246700.0 2024-03-28,732.6300048828125,734.9000244140625,728.3200073242188,733.8499755859375,1713300.0 2024-04-01,721.239990234375,733.27001953125,720.2000122070312,731.760009765625,1600700.0 2024-04-02,711.2999877929688,720.0,708.4000244140625,720.0,2326700.0 2024-04-03,705.6900024414062,710.8099975585938,697.27001953125,709.97998046875,3205500.0 2024-04-04,704.8800048828125,717.1300048828125,704.219970703125,708.77001953125,2252400.0 2024-04-05,713.719970703125,716.8900146484375,706.02001953125,706.0399780273438,1552300.0 2024-04-08,711.8099975585938,716.1400146484375,710.8699951171875,713.510009765625,1459000.0 2024-04-09,718.5900268554688,719.0499877929688,706.97998046875,716.239990234375,1388300.0 2024-04-10,722.5800170898438,723.97998046875,708.9500122070312,711.0,1832000.0 2024-04-11,732.3499755859375,733.7899780273438,724.1500244140625,731.5,2107800.0 2024-04-12,731.3099975585938,732.9000244140625,726.5399780273438,728.0,1480600.0 2024-04-15,718.280029296875,741.0,717.9500122070312,735.4299926757812,1808000.0 2024-04-16,715.969970703125,722.5,712.1300048828125,718.2999877929688,1412300.0 2024-04-17,715.1900024414062,723.7999877929688,711.0,723.0,1376700.0 2024-04-18,711.25,718.9500122070312,709.5700073242188,715.1900024414062,1846400.0 2024-04-19,709.510009765625,714.8699951171875,702.0,713.030029296875,2188900.0 2024-04-22,715.4600219726562,718.260009765625,706.1699829101562,714.8599853515625,1437100.0 2024-04-23,722.6799926757812,724.27001953125,716.2999877929688,719.030029296875,1176200.0 2024-04-24,723.8900146484375,725.4299926757812,716.0900268554688,719.7100219726562,1206600.0 2024-04-25,721.8599853515625,727.2899780273438,714.4099731445312,727.2899780273438,1613600.0 2024-04-26,729.1799926757812,730.9500122070312,715.0,715.0,1524400.0 2024-04-29,726.3300170898438,732.25,720.219970703125,729.530029296875,1526900.0 2024-04-30,722.9000244140625,725.510009765625,717.0999755859375,725.510009765625,1734800.0 2024-05-01,722.219970703125,729.8599853515625,715.3200073242188,722.27001953125,1609100.0 2024-05-02,732.4400024414062,734.4000244140625,720.6300048828125,724.75,1826900.0 2024-05-03,743.9000244140625,747.489990234375,733.3499755859375,734.280029296875,2323300.0 2024-05-06,756.4500122070312,756.9400024414062,746.47998046875,749.5900268554688,1773300.0 2024-05-07,771.3099975585938,772.239990234375,755.5700073242188,758.6900024414062,1897800.0 2024-05-08,763.4099731445312,773.3900146484375,762.7100219726562,770.0,1511900.0 2024-05-09,779.0399780273438,779.7100219726562,763.6099853515625,763.7999877929688,1716200.0 2024-05-10,787.1900024414062,787.4500122070312,778.1599731445312,779.0399780273438,1652700.0 2024-05-13,775.1500244140625,789.47998046875,773.5800170898438,788.0,1596800.0 2024-05-14,777.9000244140625,780.8099975585938,771.4299926757812,774.9299926757812,1327700.0 2024-05-15,787.0399780273438,789.6599731445312,778.52001953125,778.52001953125,1661700.0 2024-05-16,793.0700073242188,804.5599975585938,787.8300170898438,791.8099975585938,2000000.0 2024-05-17,795.8099975585938,797.5999755859375,790.6099853515625,793.6099853515625,1309100.0 2024-05-20,793.0,802.97998046875,792.3900146484375,795.25,1347100.0 2024-05-21,800.9299926757812,801.4400024414062,792.0,795.5700073242188,1375700.0 2024-05-22,801.8599853515625,806.3499755859375,798.010009765625,800.0399780273438,1192800.0 2024-05-23,796.3400268554688,808.0499877929688,795.4299926757812,804.2999877929688,1519200.0 2024-05-24,809.72998046875,816.8699951171875,799.0900268554688,800.6300048828125,1621900.0 2024-05-28,813.1699829101562,815.2899780273438,804.719970703125,809.739990234375,1986300.0 2024-05-29,806.52001953125,813.4400024414062,806.2899780273438,807.02001953125,2282800.0 2024-05-30,815.3400268554688,819.5,808.2999877929688,810.2000122070312,2288500.0 2024-05-31,809.8900146484375,811.739990234375,788.2000122070312,809.030029296875,4360700.0 2024-06-03,815.3900146484375,827.9099731445312,807.1300048828125,811.0,2008700.0 2024-06-04,827.3900146484375,828.010009765625,813.0399780273438,814.97998046875,1754500.0 2024-06-05,834.2999877929688,834.3900146484375,821.6799926757812,830.9099731445312,2080000.0 2024-06-06,842.6400146484375,849.0900268554688,834.3200073242188,835.4199829101562,1735000.0 2024-06-07,845.5800170898438,850.3800048828125,842.2899780273438,846.6799926757812,1593600.0 2024-06-10,848.3400268554688,849.47998046875,842.739990234375,847.1799926757812,1402300.0 2024-06-11,849.3099975585938,850.9400024414062,840.260009765625,849.239990234375,1690500.0 2024-06-12,847.8099975585938,855.739990234375,843.6099853515625,852.3099975585938,1838300.0 2024-06-13,845.9600219726562,847.8099975585938,837.5499877929688,847.8099975585938,1322400.0 2024-06-14,855.6699829101562,856.1799926757812,841.9099731445312,843.4199829101562,1395500.0 2024-06-17,867.9099731445312,870.5599975585938,853.3699951171875,854.489990234375,1904900.0 2024-06-18,870.75,873.9600219726562,867.7000122070312,868.0,1763800.0 2024-06-20,862.4400024414062,873.8499755859375,860.5599975585938,871.3099975585938,1944600.0 2024-06-21,848.3099975585938,866.969970703125,847.6500244140625,866.6400146484375,3852900.0 2024-06-24,848.1599731445312,850.6300048828125,841.510009765625,850.0,1722900.0 2024-06-25,855.510009765625,855.6900024414062,845.0,849.3200073242188,1675700.0 2024-06-26,856.8400268554688,859.739990234375,850.0599975585938,852.719970703125,1505300.0 2024-06-27,850.6199951171875,858.3300170898438,848.6400146484375,857.7100219726562,1254900.0 2024-06-28,849.989990234375,857.239990234375,846.8099975585938,851.25,2131700.0 2024-07-01,845.6699829101562,856.0,840.5,853.5,1989000.0 2024-07-02,859.3599853515625,860.3599853515625,843.0800170898438,845.6900024414062,1377900.0 2024-07-03,862.6599731445312,863.52001953125,855.0,855.0,814400.0 2024-07-05,885.6699829101562,886.9400024414062,858.719970703125,864.5599975585938,2620700.0 2024-07-08,880.8400268554688,887.9500122070312,877.6599731445312,886.7899780273438,1611300.0 2024-07-09,886.8499755859375,896.6699829101562,882.969970703125,883.8499755859375,1356800.0 2024-07-10,884.3099975585938,890.27001953125,880.7000122070312,887.4000244140625,1755800.0 2024-07-11,846.5900268554688,890.760009765625,846.52001953125,890.760009765625,6021100.0 2024-07-12,842.9000244140625,850.0,838.3800048828125,849.8900146484375,3288400.0 2024-07-15,848.72998046875,857.9000244140625,844.6699829101562,846.8599853515625,2064000.0 2024-07-16,850.77001953125,851.239990234375,841.3400268554688,847.7999877929688,1687600.0 2024-07-17,846.280029296875,849.9500122070312,842.6500244140625,848.010009765625,1783100.0 2024-07-18,839.3699951171875,855.2999877929688,825.1099853515625,849.4299926757812,2338500.0 2024-07-19,838.1300048828125,848.8800048828125,835.5599975585938,836.510009765625,1984400.0 2024-07-22,847.4199829101562,849.5900268554688,838.5999755859375,845.75,1920200.0 2024-07-23,852.1099853515625,854.5800170898438,845.5800170898438,848.9000244140625,1744100.0 2024-07-24,830.8200073242188,846.0,829.5,844.5999755859375,2511300.0 2024-07-25,815.9500122070312,836.6500244140625,814.280029296875,835.7899780273438,2183700.0 2024-07-26,817.5999755859375,822.280029296875,809.010009765625,818.0,1441500.0 2024-07-29,815.5599975585938,823.739990234375,814.0900268554688,822.5599975585938,1320400.0 2024-07-30,810.030029296875,822.0,803.280029296875,818.0,2017200.0 2024-07-31,822.0,825.47998046875,811.27001953125,820.4199829101562,2135000.0 2024-08-01,816.8900146484375,824.1699829101562,809.6799926757812,818.5499877929688,1861400.0 2024-08-02,822.0800170898438,830.2899780273438,805.010009765625,816.2000122070312,2598500.0 2024-08-05,801.8300170898438,810.8200073242188,793.0,798.0,2820900.0 2024-08-06,816.8800048828125,833.0900268554688,805.0599975585938,805.0599975585938,2476300.0 2024-08-07,810.2999877929688,833.8300170898438,809.260009765625,824.1099853515625,1702000.0 2024-08-08,839.4299926757812,842.760009765625,820.4500122070312,821.5,2345000.0 2024-08-09,854.9299926757812,857.77001953125,837.6300048828125,838.5,1710600.0 2024-08-12,863.5700073242188,870.25,852.4000244140625,857.25,1748200.0 2024-08-13,864.8200073242188,868.0499877929688,856.1599731445312,864.9199829101562,1484100.0 2024-08-14,862.7100219726562,866.72998046875,858.5,864.8699951171875,1341500.0 2024-08-15,877.3499755859375,880.3300170898438,869.0,872.8699951171875,1923800.0 2024-08-16,870.5900268554688,877.3499755859375,868.6199951171875,877.3499755859375,1516300.0 2024-08-19,872.3499755859375,873.6300048828125,868.7000122070312,870.5900268554688,1318400.0 2024-08-20,876.2000122070312,876.760009765625,871.1699829101562,872.0,1104600.0 2024-08-21,881.4199829101562,891.1199951171875,877.219970703125,880.739990234375,1465500.0 2024-08-22,877.5599975585938,884.0,873.1799926757812,882.2999877929688,1440900.0 2024-08-23,879.2100219726562,884.5599975585938,871.6699829101562,882.489990234375,1305800.0 2024-08-26,892.510009765625,893.25,881.4400024414062,883.1699829101562,1737000.0 2024-08-27,908.9000244140625,918.9299926757812,887.0700073242188,892.6900024414062,2098900.0 2024-08-28,888.0499877929688,912.219970703125,881.6599731445312,910.9600219726562,1668400.0 2024-08-29,886.6300048828125,900.4600219726562,885.1699829101562,891.0,1709900.0 2024-08-30,892.3800048828125,896.3300170898438,883.0999755859375,890.5,1933500.0 2024-09-03,878.5700073242188,896.8900146484375,874.4400024414062,896.6799926757812,1784200.0 2024-09-04,890.02001953125,891.760009765625,876.5900268554688,877.4500122070312,1425200.0 2024-09-05,885.97998046875,888.6300048828125,868.7000122070312,888.6300048828125,1998800.0 2024-09-06,876.6799926757812,893.2000122070312,871.0,891.260009765625,2074600.0 2024-09-09,896.489990234375,898.8300170898438,881.7000122070312,884.739990234375,1954000.0 2024-09-10,894.2899780273438,900.6900024414062,887.52001953125,892.5999755859375,1360800.0 2024-09-11,900.4000244140625,902.0,877.8699951171875,895.0,1796100.0 2024-09-12,915.030029296875,915.7000122070312,896.510009765625,900.4199829101562,1868700.0 2024-09-13,916.0,923.8300170898438,909.3599853515625,913.6300048828125,1327500.0 2024-09-16,907.8699951171875,922.6300048828125,905.3499755859375,922.0,1661000.0 2024-09-17,897.27001953125,908.5999755859375,895.4500122070312,908.4299926757812,1387000.0 2024-09-18,892.52001953125,904.97998046875,890.9500122070312,899.9400024414062,1338200.0 2024-09-19,900.739990234375,905.1300048828125,895.5,904.260009765625,1747500.0 2024-09-20,906.97998046875,907.8099975585938,895.7000122070312,901.5700073242188,4658200.0 2024-09-23,917.0800170898438,919.5,900.780029296875,906.97998046875,1697600.0 2024-09-24,901.5399780273438,912.77001953125,897.530029296875,912.010009765625,2432600.0 2024-09-25,908.4199829101562,910.3599853515625,901.1300048828125,903.0,1728100.0 2024-09-26,901.4400024414062,909.239990234375,898.1300048828125,905.2999877929688,2738600.0 2024-09-27,885.6199951171875,893.489990234375,874.0,893.260009765625,3459100.0 2024-09-30,886.52001953125,910.0,881.4099731445312,891.3699951171875,2142900.0 2024-10-01,877.3800048828125,886.989990234375,872.75,885.25,1836700.0 2024-10-02,878.530029296875,881.22998046875,867.1599731445312,874.6500244140625,1317100.0 2024-10-03,875.6699829101562,881.1799926757812,872.6699829101562,874.4400024414062,1451900.0 2024-10-04,883.1099853515625,884.2899780273438,875.6699829101562,877.989990234375,1516400.0 2024-10-07,873.5900268554688,887.7100219726562,872.3300170898438,881.5999755859375,1963200.0 2024-10-08,890.4199829101562,891.3099975585938,876.7000122070312,876.7000122070312,1697900.0 2024-10-09,909.0999755859375,910.0,887.8699951171875,892.239990234375,1956500.0 2024-10-10,893.6300048828125,910.0,891.8400268554688,910.0,1765800.0 2024-10-11,889.030029296875,894.5,885.5,894.5,1527300.0 2024-10-14,889.760009765625,895.1699829101562,886.260009765625,892.4500122070312,1431500.0 2024-10-15,894.6099853515625,900.6500244140625,889.5499877929688,892.0900268554688,1613900.0 2024-10-16,887.3800048828125,891.3300170898438,879.5,889.9199829101562,1475500.0 2024-10-17,885.2899780273438,895.3300170898438,882.7999877929688,891.5599975585938,1321500.0 2024-10-18,889.5599975585938,890.6099853515625,883.75,885.760009765625,1654000.0 2024-10-21,886.77001953125,891.4000244140625,883.7000122070312,889.0,1184900.0 2024-10-22,893.489990234375,894.8900146484375,884.3099975585938,890.97998046875,1189700.0 2024-10-23,899.1699829101562,905.6799926757812,894.989990234375,896.02001953125,2193500.0 2024-10-24,893.4199829101562,903.5,888.260009765625,901.5,1649600.0 2024-10-25,891.219970703125,901.6199951171875,890.0,895.6500244140625,1425800.0 2024-10-28,890.9600219726562,895.989990234375,890.0,895.989990234375,912500.0 2024-10-29,886.989990234375,891.1699829101562,874.0900268554688,890.0,1361700.0 2024-10-30,879.0900268554688,886.5700073242188,877.3699951171875,886.3800048828125,1412200.0 2024-10-31,874.1799926757812,877.6500244140625,868.6500244140625,877.2000122070312,1771900.0 2024-11-01,877.3099975585938,879.4099731445312,867.3400268554688,874.27001953125,1625200.0 2024-11-04,886.0700073242188,887.0,876.72998046875,881.3400268554688,1576700.0 2024-11-05,890.1699829101562,895.5800170898438,886.7999877929688,888.0,1622300.0 2024-11-06,899.25,899.9000244140625,886.280029296875,898.280029296875,2437400.0 2024-11-07,913.9299926757812,919.47998046875,894.3699951171875,898.6199951171875,2145500.0 2024-11-08,943.7999877929688,962.0,913.75,914.0,3277100.0 2024-11-11,932.8800048828125,951.280029296875,931.4400024414062,943.7999877929688,2181800.0 2024-11-12,932.3800048828125,939.5599975585938,927.0,935.9500122070312,1691400.0 2024-11-13,933.72998046875,937.5900268554688,923.2000122070312,930.0,1757600.0 2024-11-14,923.8900146484375,931.1500244140625,922.1699829101562,927.0,1859900.0 2024-11-15,907.0700073242188,920.5499877929688,905.5599975585938,917.739990234375,2269900.0 2024-11-18,919.510009765625,925.9400024414062,907.1099853515625,910.6400146484375,1797800.0 2024-11-19,930.1500244140625,934.0,916.3599853515625,928.0,1690500.0 2024-11-20,928.0800170898438,928.7999877929688,916.5,925.0800170898438,1452100.0 2024-11-21,955.6500244140625,958.489990234375,930.0,935.0,2320500.0 2024-11-22,964.010009765625,976.2999877929688,958.52001953125,962.739990234375,2078700.0 2024-11-25,960.8900146484375,975.0,949.6900024414062,975.0,3240900.0 2024-11-26,971.5,974.3699951171875,960.8900146484375,964.0,1438000.0 2024-11-27,961.5499877929688,972.2899780273438,958.5900268554688,971.4600219726562,1499500.0