668 KiB
668 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1995-03-07,1.1687239408493042,1.1687239408493042,1.0534980297088623,1.1193419694900513,33796744.0 1995-03-08,1.0864200592041016,1.1687239408493042,1.069959044456482,1.1687239408493042,6521513.0 1995-03-09,1.111111044883728,1.1193419694900513,1.0864200592041016,1.0946500301361084,2101950.0 1995-03-10,1.1604939699172974,1.1851849555969238,1.111111044883728,1.1358020305633545,2832469.0 1995-03-13,1.1522630453109741,1.1851849555969238,1.1522630453109741,1.1851849555969238,982631.0 1995-03-14,1.1687239408493042,1.2016459703445435,1.1522630453109741,1.1851849555969238,1029713.0 1995-03-15,1.2016459703445435,1.2345679998397827,1.1358020305633545,1.1687239408493042,4979981.0 1995-03-16,1.1687239408493042,1.2510290145874023,1.1687239408493042,1.2345679998397827,900619.0 1995-03-17,1.1687239408493042,1.2016459703445435,1.1687239408493042,1.1687239408493042,1731375.0 1995-03-20,1.1687239408493042,1.2057609558105469,1.1687239408493042,1.1687239408493042,1728338.0 1995-03-21,1.176954984664917,1.218106985092163,1.176954984664917,1.1934159994125366,3614625.0 1995-03-22,1.1851849555969238,1.218106985092163,1.176954984664917,1.1851849555969238,3474900.0 1995-03-23,1.1934159994125366,1.2016459703445435,1.176954984664917,1.2016459703445435,2789944.0 1995-03-24,1.1934159994125366,1.218106985092163,1.1851849555969238,1.218106985092163,536119.0 1995-03-27,1.267490029335022,1.2839510440826416,1.1934159994125366,1.218106985092163,773044.0 1995-03-28,1.3333330154418945,1.3333330154418945,1.2345679998397827,1.267490029335022,1257525.0 1995-03-29,1.2839510440826416,1.3827159404754639,1.2345679998397827,1.3333330154418945,1635694.0 1995-03-30,1.316872000694275,1.3497940301895142,1.2510290145874023,1.2839510440826416,1085906.0 1995-03-31,1.3497940301895142,1.3827159404754639,1.3004120588302612,1.3497940301895142,552825.0 1995-04-03,1.4485599994659424,1.4979419708251953,1.3662550449371338,1.3827159404754639,3178744.0 1995-04-04,1.3827159404754639,1.4814809560775757,1.3827159404754639,1.4485599994659424,1746563.0 1995-04-05,1.4403289556503296,1.4485599994659424,1.3827159404754639,1.3827159404754639,1278788.0 1995-04-06,1.4156379699707031,1.4403289556503296,1.4156379699707031,1.4403289556503296,1328906.0 1995-04-07,1.4156379699707031,1.4403289556503296,1.374485969543457,1.4403289556503296,747225.0 1995-04-10,1.42386794090271,1.42386794090271,1.374485969543457,1.374485969543457,214144.0 1995-04-11,1.4320989847183228,1.4320989847183228,1.3827159404754639,1.42386794090271,83531.0 1995-04-12,1.3991769552230835,1.4320989847183228,1.3991769552230835,1.3991769552230835,1742006.0 1995-04-13,1.4320989847183228,1.4320989847183228,1.3991769552230835,1.3991769552230835,30375.0 1995-04-17,1.3991769552230835,1.4403289556503296,1.3991769552230835,1.4320989847183228,200475.0 1995-04-18,1.3827159404754639,1.4320989847183228,1.3827159404754639,1.3991769552230835,991744.0 1995-04-19,1.4320989847183228,1.4320989847183228,1.3827159404754639,1.4320989847183228,145800.0 1995-04-20,1.374485969543457,1.4156379699707031,1.374485969543457,1.4074070453643799,176175.0 1995-04-21,1.374485969543457,1.4156379699707031,1.374485969543457,1.374485969543457,252113.0 1995-04-24,1.374485969543457,1.374485969543457,1.374485969543457,1.374485969543457,6075.0 1995-04-25,1.3497940301895142,1.3909469842910767,1.3415640592575073,1.3662550449371338,911250.0 1995-04-26,1.3415640592575073,1.374485969543457,1.3333330154418945,1.3415640592575073,352350.0 1995-04-27,1.3991769552230835,1.3991769552230835,1.3415640592575073,1.3415640592575073,1198294.0 1995-04-28,1.4814809560775757,1.4979419708251953,1.3662550449371338,1.3827159404754639,850500.0 1995-05-01,1.5308640003204346,1.5473250150680542,1.4485599994659424,1.4485599994659424,944663.0 1995-05-02,1.5802470445632935,1.6296299695968628,1.5308640003204346,1.5473250150680542,1327388.0 1995-05-03,1.6131689548492432,1.6296299695968628,1.5802470445632935,1.6296299695968628,280969.0 1995-05-04,1.6131689548492432,1.6131689548492432,1.5802470445632935,1.5802470445632935,59231.0 1995-05-05,1.6131689548492432,1.6131689548492432,1.5637860298156738,1.5802470445632935,718369.0 1995-05-08,1.5884770154953003,1.6131689548492432,1.5637860298156738,1.5637860298156738,133650.0 1995-05-09,1.5884770154953003,1.6131689548492432,1.5637860298156738,1.6131689548492432,59231.0 1995-05-10,1.6131689548492432,1.6131689548492432,1.5637860298156738,1.5637860298156738,10631.0 1995-05-11,1.5637860298156738,1.596708059310913,1.5637860298156738,1.5637860298156738,21263.0 1995-05-12,1.6625510454177856,1.6625510454177856,1.5637860298156738,1.5637860298156738,508781.0 1995-05-15,1.6625510454177856,1.711933970451355,1.6460909843444824,1.6460909843444824,572569.0 1995-05-16,1.6872429847717285,1.711933970451355,1.6625510454177856,1.6954729557037354,1142100.0 1995-05-17,1.6872429847717285,1.6872429847717285,1.6790119409561157,1.6790119409561157,739631.0 1995-05-18,1.5473250150680542,1.6707819700241089,1.514402985572815,1.6625510454177856,1240819.0 1995-05-19,1.5802470445632935,1.5802470445632935,1.555556058883667,1.5802470445632935,103275.0 1995-05-22,1.5308640003204346,1.5802470445632935,1.5308640003204346,1.5637860298156738,156431.0 1995-05-23,1.5802470445632935,1.5802470445632935,1.5308640003204346,1.5308640003204346,205031.0 1995-05-24,1.4485599994659424,1.5802470445632935,1.4156379699707031,1.5802470445632935,1000856.0 1995-05-25,1.4485599994659424,1.4979419708251953,1.4485599994659424,1.4979419708251953,18225.0 1995-05-26,1.4979419708251953,1.4979419708251953,1.4485599994659424,1.4979419708251953,50119.0 1995-05-30,1.4485599994659424,1.4979419708251953,1.4485599994659424,1.465021014213562,82013.0 1995-05-31,1.4814809560775757,1.4814809560775757,1.4485599994659424,1.4485599994659424,119981.0 1995-06-01,1.4485599994659424,1.4979419708251953,1.4485599994659424,1.4979419708251953,136688.0 1995-06-02,1.4732509851455688,1.4979419708251953,1.4485599994659424,1.4485599994659424,39488.0 1995-06-05,1.4979419708251953,1.514402985572815,1.4485599994659424,1.4979419708251953,195919.0 1995-06-06,1.4979419708251953,1.5308640003204346,1.4979419708251953,1.5308640003204346,127575.0 1995-06-07,1.5637860298156738,1.5637860298156738,1.4979419708251953,1.514402985572815,558900.0 1995-06-08,1.6460909843444824,1.6625510454177856,1.5637860298156738,1.5637860298156738,446513.0 1995-06-09,1.6296299695968628,1.6625510454177856,1.6131689548492432,1.6460909843444824,332606.0 1995-06-12,1.6460909843444824,1.6625510454177856,1.6296299695968628,1.6625510454177856,215663.0 1995-06-13,1.6296299695968628,1.6625510454177856,1.6296299695968628,1.6625510454177856,28856.0 1995-06-14,1.6296299695968628,1.6543209552764893,1.6296299695968628,1.6296299695968628,36450.0 1995-06-15,1.6296299695968628,1.6625510454177856,1.6296299695968628,1.6625510454177856,24300.0 1995-06-16,1.6460909843444824,1.6625510454177856,1.6296299695968628,1.6296299695968628,10631.0 1995-06-19,1.5720160007476807,1.6460909843444824,1.5637860298156738,1.6296299695968628,373613.0 1995-06-20,1.596708059310913,1.6131689548492432,1.5802470445632935,1.6131689548492432,180731.0 1995-06-21,1.5802470445632935,1.6131689548492432,1.5802470445632935,1.5884770154953003,80494.0 1995-06-22,1.5802470445632935,1.5802470445632935,1.5473250150680542,1.5637860298156738,782156.0 1995-06-23,1.6460909843444824,1.6790119409561157,1.5473250150680542,1.5802470445632935,479925.0 1995-06-26,1.6378599405288696,1.6502059698104858,1.6378599405288696,1.6460909843444824,33413.0 1995-06-27,1.6790119409561157,1.6790119409561157,1.6378599405288696,1.6378599405288696,51638.0 1995-06-28,1.6954729557037354,1.6954729557037354,1.6378599405288696,1.6378599405288696,167063.0 1995-06-29,1.6954729557037354,1.7037039995193481,1.6460909843444824,1.6954729557037354,85050.0 1995-06-30,1.7448559999465942,1.7695469856262207,1.7037039995193481,1.711933970451355,437400.0 1995-07-03,1.7448559999465942,1.7448559999465942,1.7448559999465942,1.7448559999465942,7594.0 1995-07-05,1.7613170146942139,1.7613170146942139,1.7201650142669678,1.7448559999465942,1102613.0 1995-07-06,1.80246901512146,1.843621015548706,1.7448559999465942,1.7777780294418335,589275.0 1995-07-07,1.80246901512146,1.8271600008010864,1.7777780294418335,1.8271600008010864,217181.0 1995-07-10,1.7777780294418335,1.8271600008010864,1.7777780294418335,1.8271600008010864,60750.0 1995-07-11,1.909464955329895,1.909464955329895,1.8271600008010864,1.8271600008010864,384244.0 1995-07-12,1.909464955329895,1.909464955329895,1.8765430450439453,1.909464955329895,28856.0 1995-07-13,1.9917700290679932,1.9917700290679932,1.909464955329895,1.9259259700775146,475369.0 1995-07-14,1.9917700290679932,1.9917700290679932,1.958847999572754,1.9917700290679932,92644.0 1995-07-17,1.9753090143203735,2.024691104888916,1.958847999572754,1.9917700290679932,200475.0 1995-07-18,2.008229970932007,2.024691104888916,1.9753090143203735,2.024691104888916,171619.0 1995-07-19,1.9259259700775146,2.008229970932007,1.9259259700775146,2.008229970932007,223256.0 1995-07-20,1.909464955329895,1.9259259700775146,1.909464955329895,1.9259259700775146,10631.0 1995-07-21,1.9259259700775146,1.9423869848251343,1.909464955329895,1.909464955329895,902138.0 1995-07-24,1.9259259700775146,1.9259259700775146,1.909464955329895,1.9259259700775146,142763.0 1995-07-25,1.909464955329895,1.958847999572754,1.909464955329895,1.958847999572754,276413.0 1995-07-26,1.958847999572754,1.958847999572754,1.9259259700775146,1.958847999572754,385763.0 1995-07-27,1.9753090143203735,1.9753090143203735,1.9259259700775146,1.9753090143203735,89606.0 1995-07-28,1.9259259700775146,1.9753090143203735,1.9259259700775146,1.9753090143203735,276413.0 1995-07-31,1.9917700290679932,2.008229970932007,1.9259259700775146,1.9259259700775146,145800.0 1995-08-01,2.008229970932007,2.008229970932007,1.958847999572754,1.9835389852523804,1225631.0 1995-08-02,1.958847999572754,1.9753090143203735,1.958847999572754,1.9753090143203735,24300.0 1995-08-03,1.9670779705047607,1.9670779705047607,1.958847999572754,1.958847999572754,221738.0 1995-08-04,1.9259259700775146,1.958847999572754,1.9259259700775146,1.958847999572754,160988.0 1995-08-07,1.8930039405822754,1.9259259700775146,1.8930039405822754,1.8930039405822754,86569.0 1995-08-08,1.9176950454711914,1.9176950454711914,1.8930039405822754,1.8930039405822754,7594.0 1995-08-09,1.909464955329895,1.9423869848251343,1.8930039405822754,1.8930039405822754,28856.0 1995-08-10,1.9176950454711914,1.9423869848251343,1.8930039405822754,1.9423869848251343,16706.0 1995-08-11,1.8600820302963257,1.9423869848251343,1.8600820302963257,1.8930039405822754,273375.0 1995-08-14,1.7942390441894531,1.8600820302963257,1.7942390441894531,1.8600820302963257,218700.0 1995-08-15,1.8107000589370728,1.8107000589370728,1.8107000589370728,1.8107000589370728,4556.0 1995-08-16,1.7942390441894531,1.80246901512146,1.7942390441894531,1.7942390441894531,343238.0 1995-08-17,1.8189300298690796,1.8189300298690796,1.7777780294418335,1.7777780294418335,276413.0 1995-08-18,1.9753090143203735,1.9753090143203735,1.8271600008010864,1.8271600008010864,466256.0 1995-08-21,2.008229970932007,2.008229970932007,1.958847999572754,2.008229970932007,136688.0 1995-08-22,2.008229970932007,2.008229970932007,1.958847999572754,1.958847999572754,62269.0 1995-08-23,1.9176950454711914,1.9670779705047607,1.8847739696502686,1.958847999572754,1400288.0 1995-08-24,1.9670779705047607,2.0,1.8765430450439453,1.8930039405822754,14754656.0 1995-08-25,1.9753090143203735,2.008229970932007,1.9423869848251343,1.9670779705047607,1746563.0 1995-08-28,1.9423869848251343,1.9753090143203735,1.9423869848251343,1.9423869848251343,356906.0 1995-08-29,1.9423869848251343,1.9753090143203735,1.909464955329895,1.9423869848251343,1625063.0 1995-08-30,1.9423869848251343,1.958847999572754,1.909464955329895,1.909464955329895,548269.0 1995-08-31,1.958847999572754,2.008229970932007,1.9259259700775146,1.9547330141067505,967444.0 1995-09-01,1.958847999572754,2.024691104888916,1.958847999572754,1.958847999572754,57713.0 1995-09-05,1.9917700290679932,2.0,1.958847999572754,1.958847999572754,305269.0 1995-09-06,2.008229970932007,2.024691104888916,1.958847999572754,1.958847999572754,139725.0 1995-09-07,1.9753090143203735,2.024691104888916,1.9753090143203735,1.9753090143203735,235406.0 1995-09-08,1.9917700290679932,2.024691104888916,1.9753090143203735,1.9753090143203735,527006.0 1995-09-11,2.01646089553833,2.024691104888916,1.9917700290679932,1.9917700290679932,12150.0 1995-09-12,1.9917700290679932,2.024691104888916,1.9917700290679932,1.9917700290679932,393356.0 1995-09-13,1.9917700290679932,2.01646089553833,1.9917700290679932,2.008229970932007,258188.0 1995-09-14,2.0329220294952393,2.057612895965576,1.9917700290679932,1.9917700290679932,596869.0 1995-09-15,2.0823049545288086,2.0905349254608154,2.008229970932007,2.057612895965576,431325.0 1995-09-18,2.041152000427246,2.0905349254608154,2.041152000427246,2.0905349254608154,65306.0 1995-09-19,2.213992118835449,2.213992118835449,2.041152000427246,2.041152000427246,1602281.0 1995-09-20,2.213992118835449,2.2880659103393555,2.189300060272217,2.189300060272217,959850.0 1995-09-21,2.2880659103393555,2.386831045150757,2.189300060272217,2.189300060272217,2940300.0 1995-09-22,2.19753098487854,2.255143880844116,2.1234569549560547,2.255143880844116,739631.0 1995-09-25,2.189300060272217,2.189300060272217,2.156378984451294,2.156378984451294,1136025.0 1995-09-26,2.19753098487854,2.205760955810547,2.156378984451294,2.205760955810547,390319.0 1995-09-27,2.041152000427246,2.156378984451294,1.9259259700775146,2.156378984451294,1775419.0 1995-09-28,2.139918088912964,2.189300060272217,2.0740740299224854,2.0740740299224854,1096538.0 1995-09-29,2.238682985305786,2.238682985305786,2.139918088912964,2.139918088912964,706219.0 1995-10-02,2.255143880844116,2.255143880844116,2.205760955810547,2.2304530143737793,542194.0 1995-10-03,2.1069960594177246,2.205760955810547,2.024691104888916,2.205760955810547,1099575.0 1995-10-04,1.9917700290679932,2.0740740299224854,1.9259259700775146,2.0740740299224854,1895400.0 1995-10-05,2.008229970932007,2.057612895965576,1.958847999572754,1.958847999572754,306788.0 1995-10-06,2.024691104888916,2.0740740299224854,2.008229970932007,2.008229970932007,773044.0 1995-10-09,1.9753090143203735,2.057612895965576,1.958847999572754,2.024691104888916,715331.0 1995-10-10,1.9423869848251343,1.958847999572754,1.9423869848251343,1.958847999572754,438919.0 1995-10-11,1.9753090143203735,1.9753090143203735,1.9423869848251343,1.9753090143203735,22781.0 1995-10-12,1.9753090143203735,1.9917700290679932,1.9423869848251343,1.9423869848251343,1269675.0 1995-10-13,2.008229970932007,2.008229970932007,1.958847999572754,1.958847999572754,938588.0 1995-10-16,1.9753090143203735,2.008229970932007,1.9423869848251343,2.008229970932007,886950.0 1995-10-17,1.9176950454711914,1.9753090143203735,1.909464955329895,1.9259259700775146,198956.0 1995-10-18,1.9423869848251343,1.9423869848251343,1.909464955329895,1.9423869848251343,16706.0 1995-10-19,1.9423869848251343,1.9423869848251343,1.909464955329895,1.909464955329895,16706.0 1995-10-20,1.9423869848251343,1.9423869848251343,1.909464955329895,1.9423869848251343,264263.0 1995-10-23,1.909464955329895,1.9423869848251343,1.909464955329895,1.9423869848251343,177694.0 1995-10-24,1.8765430450439453,1.9423869848251343,1.8765430450439453,1.9423869848251343,62269.0 1995-10-25,1.8847739696502686,1.909464955329895,1.8765430450439453,1.909464955329895,990225.0 1995-10-26,1.8765430450439453,1.909464955329895,1.843621015548706,1.8765430450439453,1175513.0 1995-10-27,1.7695469856262207,1.8107000589370728,1.7613170146942139,1.8107000589370728,572569.0 1995-10-30,1.7860080003738403,1.7942390441894531,1.753085970878601,1.7942390441894531,252113.0 1995-10-31,1.7777780294418335,1.8107000589370728,1.7283949851989746,1.8107000589370728,748744.0 1995-11-01,1.753085970878601,1.7613170146942139,1.6296299695968628,1.7283949851989746,1436738.0 1995-11-02,1.80246901512146,1.8107000589370728,1.7283949851989746,1.7613170146942139,3307838.0 1995-11-03,1.8107000589370728,1.8107000589370728,1.7942390441894531,1.8107000589370728,654581.0 1995-11-06,1.7777780294418335,1.8107000589370728,1.7777780294418335,1.7777780294418335,147319.0 1995-11-07,1.7777780294418335,1.8107000589370728,1.7777780294418335,1.8107000589370728,706219.0 1995-11-08,1.7777780294418335,1.8107000589370728,1.7777780294418335,1.7860080003738403,217181.0 1995-11-09,1.7695469856262207,1.8271600008010864,1.7695469856262207,1.7777780294418335,1198294.0 1995-11-10,1.711933970451355,1.7613170146942139,1.711933970451355,1.7613170146942139,754819.0 1995-11-13,1.6790119409561157,1.6954729557037354,1.6790119409561157,1.6954729557037354,151875.0 1995-11-14,1.7037039995193481,1.7283949851989746,1.6790119409561157,1.7037039995193481,1682775.0 1995-11-15,1.711933970451355,1.7283949851989746,1.6872429847717285,1.6995879411697388,110869.0 1995-11-16,1.7037039995193481,1.7283949851989746,1.6995879411697388,1.6995879411697388,103275.0 1995-11-17,1.7777780294418335,1.7777780294418335,1.711933970451355,1.7283949851989746,157950.0 1995-11-20,1.7695469856262207,1.7777780294418335,1.7283949851989746,1.7777780294418335,259706.0 1995-11-21,1.7777780294418335,1.7777780294418335,1.7283949851989746,1.7777780294418335,640913.0 1995-11-22,1.7777780294418335,1.7777780294418335,1.7283949851989746,1.7283949851989746,12150.0 1995-11-24,1.7777780294418335,1.7777780294418335,1.7283949851989746,1.7283949851989746,719888.0 1995-11-27,1.7283949851989746,1.7613170146942139,1.7283949851989746,1.7283949851989746,127575.0 1995-11-28,1.753085970878601,1.753085970878601,1.7283949851989746,1.7283949851989746,205031.0 1995-11-29,1.7448559999465942,1.7942390441894531,1.7448559999465942,1.7613170146942139,141244.0 1995-11-30,1.843621015548706,1.843621015548706,1.7448559999465942,1.7448559999465942,329569.0 1995-12-01,1.8765430450439453,1.8930039405822754,1.8271600008010864,1.843621015548706,539156.0 1995-12-04,1.909464955329895,1.9259259700775146,1.8930039405822754,1.8930039405822754,255150.0 1995-12-05,1.9753090143203735,2.057612895965576,1.9423869848251343,1.9753090143203735,827719.0 1995-12-06,1.9423869848251343,2.024691104888916,1.9423869848251343,2.024691104888916,287044.0 1995-12-07,1.9506169557571411,1.9917700290679932,1.9423869848251343,1.9917700290679932,425250.0 1995-12-08,1.8847739696502686,1.9753090143203735,1.8765430450439453,1.9753090143203735,741150.0 1995-12-11,1.8847739696502686,1.8847739696502686,1.8765430450439453,1.8765430450439453,106313.0 1995-12-12,1.8765430450439453,1.9259259700775146,1.8765430450439453,1.8765430450439453,592313.0 1995-12-13,1.8765430450439453,1.9259259700775146,1.8765430450439453,1.8765430450439453,1025156.0 1995-12-14,1.8765430450439453,1.9259259700775146,1.8765430450439453,1.8765430450439453,235406.0 1995-12-15,1.8600820302963257,1.9259259700775146,1.8271600008010864,1.9259259700775146,478406.0 1995-12-18,1.7448559999465942,1.8271600008010864,1.6954729557037354,1.8107000589370728,1814906.0 1995-12-19,1.5679010152816772,1.711933970451355,1.5679010152816772,1.711933970451355,1549125.0 1995-12-20,1.5637860298156738,1.6296299695968628,1.5308640003204346,1.596708059310913,2211300.0 1995-12-21,1.5308640003204346,1.5637860298156738,1.514402985572815,1.5637860298156738,2551500.0 1995-12-22,1.4485599994659424,1.5637860298156738,1.4485599994659424,1.5637860298156738,508781.0 1995-12-26,1.4897119998931885,1.4979419708251953,1.4485599994659424,1.4814809560775757,4855444.0 1995-12-27,1.6378599405288696,1.6625510454177856,1.5226340293884277,1.5308640003204346,3032944.0 1995-12-28,1.6790119409561157,1.6790119409561157,1.6296299695968628,1.6625510454177856,852019.0 1995-12-29,1.6296299695968628,1.6790119409561157,1.6296299695968628,1.6790119409561157,441956.0 1996-01-02,1.6460909843444824,1.6625510454177856,1.6131689548492432,1.6625510454177856,4888856.0 1996-01-03,1.6790119409561157,1.6790119409561157,1.6131689548492432,1.6460909843444824,101756.0 1996-01-04,1.8271600008010864,1.8930039405822754,1.6954729557037354,1.6954729557037354,1142100.0 1996-01-05,1.8930039405822754,1.8930039405822754,1.8271600008010864,1.8765430450439453,1245375.0 1996-01-08,1.8518520593643188,1.8765430450439453,1.8518520593643188,1.8765430450439453,12150.0 1996-01-09,1.8312760591506958,1.8930039405822754,1.8271600008010864,1.8930039405822754,590794.0 1996-01-10,1.8189300298690796,1.8765430450439453,1.8107000589370728,1.8765430450439453,1406363.0 1996-01-11,1.7942390441894531,1.843621015548706,1.7942390441894531,1.7942390441894531,2651738.0 1996-01-12,1.8518520593643188,1.8600820302963257,1.7942390441894531,1.8600820302963257,346275.0 1996-01-15,1.8518520593643188,1.8765430450439453,1.8353910446166992,1.8518520593643188,1564313.0 1996-01-16,1.9423869848251343,1.9423869848251343,1.8930039405822754,1.8930039405822754,574088.0 1996-01-17,2.041152000427246,2.1234569549560547,2.041152000427246,2.057612895965576,4316288.0 1996-01-18,2.0905349254608154,2.0905349254608154,2.024691104888916,2.0740740299224854,2050313.0 1996-01-19,2.057612895965576,2.0905349254608154,2.057612895965576,2.0905349254608154,668250.0 1996-01-22,2.0864200592041016,2.0905349254608154,2.057612895965576,2.0905349254608154,325013.0 1996-01-23,2.2716050148010254,2.2716050148010254,2.1069960594177246,2.1069960594177246,2961563.0 1996-01-24,2.3456790447235107,2.386831045150757,2.156378984451294,2.172840118408203,2200669.0 1996-01-25,2.337449073791504,2.4691359996795654,2.3209879398345947,2.3209879398345947,2272050.0 1996-01-26,2.3703699111938477,2.386831045150757,2.3045270442962646,2.3703699111938477,1707075.0 1996-01-29,2.3045270442962646,2.3703699111938477,2.2716050148010254,2.337449073791504,1458000.0 1996-01-30,2.3045270442962646,2.3209879398345947,2.255143880844116,2.255143880844116,297675.0 1996-01-31,2.3209879398345947,2.3209879398345947,2.255143880844116,2.255143880844116,716850.0 1996-02-01,2.255143880844116,2.3045270442962646,2.255143880844116,2.2880659103393555,845944.0 1996-02-02,2.205760955810547,2.2716050148010254,2.189300060272217,2.255143880844116,853538.0 1996-02-05,2.2304530143737793,2.255143880844116,2.205760955810547,2.255143880844116,1190700.0 1996-02-06,2.3703699111938477,2.3703699111938477,2.263374090194702,2.2716050148010254,1673663.0 1996-02-07,2.2962958812713623,2.386831045150757,2.2880659103393555,2.3703699111938477,1681256.0 1996-02-08,2.2716050148010254,2.337449073791504,2.2716050148010254,2.2880659103393555,870244.0 1996-02-09,2.3045270442962646,2.3045270442962646,2.255143880844116,2.255143880844116,53156.0 1996-02-12,2.3539090156555176,2.386831045150757,2.3045270442962646,2.3045270442962646,533081.0 1996-02-13,2.3045270442962646,2.3539090156555176,2.2880659103393555,2.3209879398345947,481444.0 1996-02-14,2.2962958812713623,2.3127570152282715,2.2880659103393555,2.2880659103393555,757856.0 1996-02-15,2.3292179107666016,2.337449073791504,2.2880659103393555,2.337449073791504,498150.0 1996-02-16,2.2962958812713623,2.3209879398345947,2.2880659103393555,2.2880659103393555,356906.0 1996-02-20,2.2880659103393555,2.337449073791504,2.2880659103393555,2.3209879398345947,68344.0 1996-02-21,2.2880659103393555,2.3127570152282715,2.2880659103393555,2.2962958812713623,86569.0 1996-02-22,2.337449073791504,2.337449073791504,2.2716050148010254,2.3209879398345947,341719.0 1996-02-23,2.2962958812713623,2.3045270442962646,2.2880659103393555,2.2880659103393555,502706.0 1996-02-26,2.2880659103393555,2.337449073791504,2.2880659103393555,2.337449073791504,605981.0 1996-02-27,2.2798349857330322,2.3045270442962646,2.2716050148010254,2.2798349857330322,1778456.0 1996-02-28,2.2880659103393555,2.3045270442962646,2.2798349857330322,2.3045270442962646,932513.0 1996-02-29,2.4855968952178955,2.4855968952178955,2.3045270442962646,2.3045270442962646,2047275.0 1996-03-01,2.4526751041412354,2.5185189247131348,2.419753074645996,2.4526751041412354,1857431.0 1996-03-04,2.617284059524536,2.633744955062866,2.419753074645996,2.4855968952178955,1231706.0 1996-03-05,2.59259295463562,2.6666669845581055,2.59259295463562,2.6502060890197754,935550.0 1996-03-06,2.584362030029297,2.6502060890197754,2.5514400005340576,2.5679008960723877,432844.0 1996-03-07,2.633744955062866,2.6831281185150146,2.584362030029297,2.59259295463562,379688.0 1996-03-08,2.4855968952178955,2.5679008960723877,2.4691359996795654,2.5349791049957275,587756.0 1996-03-11,2.584362030029297,2.617284059524536,2.4691359996795654,2.4691359996795654,841388.0 1996-03-12,2.5185189247131348,2.6502060890197754,2.5185189247131348,2.584362030029297,1262081.0 1996-03-13,2.617284059524536,2.633744955062866,2.5349791049957275,2.559670925140381,246038.0 1996-03-14,2.7160489559173584,2.781893014907837,2.600822925567627,2.6502060890197754,1675181.0 1996-03-15,2.798353910446167,2.8312759399414062,2.6502060890197754,2.6502060890197754,2416331.0 1996-03-18,2.9135799407958984,2.979423999786377,2.8312759399414062,2.8312759399414062,3291131.0 1996-03-19,2.962963104248047,3.045267105102539,2.9135799407958984,2.979423999786377,4269206.0 1996-03-20,2.8312759399414062,2.979423999786377,2.7654318809509277,2.962963104248047,1927294.0 1996-03-21,3.012346029281616,3.012346029281616,2.8312759399414062,2.8312759399414062,3083063.0 1996-03-22,2.8971190452575684,3.0288069248199463,2.880657911300659,2.995884895324707,2331281.0 1996-03-25,2.8641979694366455,2.9300410747528076,2.8641979694366455,2.9135799407958984,138206.0 1996-03-26,2.8724279403686523,2.8971190452575684,2.8641979694366455,2.8971190452575684,522450.0 1996-03-27,2.962963104248047,2.979423999786377,2.8971190452575684,2.8971190452575684,848981.0 1996-03-28,2.962963104248047,2.962963104248047,2.9300410747528076,2.962963104248047,1895400.0 1996-03-29,2.8971190452575684,2.979423999786377,2.8971190452575684,2.962963104248047,555863.0 1996-04-01,2.9053499698638916,2.9465019702911377,2.8971190452575684,2.8971190452575684,861131.0 1996-04-02,2.8971190452575684,2.9465019702911377,2.8971190452575684,2.8971190452575684,824681.0 1996-04-03,2.8971190452575684,2.9465019702911377,2.8641979694366455,2.9465019702911377,703181.0 1996-04-04,2.979423999786377,2.979423999786377,2.880657911300659,2.8971190452575684,1228669.0 1996-04-08,2.9465019702911377,2.9465019702911377,2.8971190452575684,2.9300410747528076,288563.0 1996-04-09,3.1275720596313477,3.1275720596313477,2.9300410747528076,2.9300410747528076,1538494.0 1996-04-10,3.078188896179199,3.218106985092163,3.061728000640869,3.1275720596313477,1748081.0 1996-04-11,2.962963104248047,3.1111109256744385,2.962963104248047,3.1111109256744385,308306.0 1996-04-12,3.0288069248199463,3.045267105102539,2.962963104248047,2.962963104248047,1131469.0 1996-04-15,3.061728000640869,3.061728000640869,2.995884895324707,3.012346029281616,62269.0 1996-04-16,3.037036895751953,3.061728000640869,2.995884895324707,2.995884895324707,326531.0 1996-04-17,2.995884895324707,3.061728000640869,2.995884895324707,3.061728000640869,191363.0 1996-04-18,3.0946500301361084,3.0946500301361084,2.995884895324707,3.061728000640869,320456.0 1996-04-19,3.22633695602417,3.2345681190490723,3.045267105102539,3.045267105102539,1593169.0 1996-04-22,3.2469139099121094,3.5308640003204346,3.1481480598449707,3.2839510440826416,1706063.0 1996-04-23,3.160494089126587,3.3456790447235107,3.1358020305633545,3.2469139099121094,969975.0 1996-04-24,3.2716050148010254,3.2962958812713623,3.1481480598449707,3.2345681190490723,1235250.0 1996-04-25,3.2345681190490723,3.3086419105529785,3.2345681190490723,3.2839510440826416,811013.0 1996-04-26,3.3209879398345947,3.7283949851989746,3.259258985519409,3.4814810752868652,2736788.0 1996-04-29,3.259258985519409,3.40740704536438,3.2345681190490723,3.3333330154418945,1654425.0 1996-04-30,3.3086419105529785,3.3333330154418945,3.2345681190490723,3.3086419105529785,189338.0 1996-05-01,3.3086419105529785,3.3333330154418945,3.2962958812713623,3.3333330154418945,119475.0 1996-05-02,3.2098770141601562,3.3333330154418945,3.1358020305633545,3.259258985519409,353363.0 1996-05-03,3.2345681190490723,3.3333330154418945,3.160494089126587,3.160494089126587,515363.0 1996-05-06,3.3333330154418945,3.3333330154418945,3.2345681190490723,3.3333330154418945,248063.0 1996-05-07,3.2345681190490723,3.3333330154418945,3.2345681190490723,3.2345681190490723,815063.0 1996-05-08,3.259258985519409,3.2839510440826416,3.2345681190490723,3.2345681190490723,376650.0 1996-05-09,3.3086419105529785,3.3086419105529785,3.2345681190490723,3.2345681190490723,160988.0 1996-05-10,3.3456790447235107,3.382715940475464,3.3086419105529785,3.3086419105529785,218700.0 1996-05-13,3.7037041187286377,3.7037041187286377,3.3086419105529785,3.382715940475464,844425.0 1996-05-14,3.555556058883667,3.7283949851989746,3.4814810752868652,3.6296300888061523,699638.0 1996-05-15,3.555556058883667,3.580246925354004,3.4814810752868652,3.580246925354004,150863.0 1996-05-16,3.5061728954315186,3.555556058883667,3.456789970397949,3.4814810752868652,518400.0 1996-05-17,3.555556058883667,3.555556058883667,3.456789970397949,3.456789970397949,308813.0 1996-05-20,3.7283949851989746,3.80246901512146,3.456789970397949,3.555556058883667,735075.0 1996-05-21,3.962963104248047,4.0,3.6543209552764893,3.6543209552764893,944663.0 1996-05-22,3.7530860900878906,3.975308895111084,3.7283949851989746,3.975308895111084,388800.0 1996-05-23,3.7283949851989746,3.827159881591797,3.7283949851989746,3.827159881591797,37463.0 1996-05-24,3.827159881591797,3.827159881591797,3.7283949851989746,3.7283949851989746,79988.0 1996-05-28,3.827159881591797,3.827159881591797,3.6543209552764893,3.827159881591797,742163.0 1996-05-29,3.975308895111084,4.0,3.7530860900878906,3.7530860900878906,1565325.0 1996-05-30,4.148148059844971,4.444444179534912,3.9506170749664307,4.0,3935588.0 1996-05-31,4.197531223297119,4.370369911193848,3.975308895111084,4.222221851348877,2197125.0 1996-06-03,4.197531223297119,4.271605014801025,4.049383163452148,4.246913909912109,710775.0 1996-06-04,3.962963104248047,4.197531223297119,3.9012351036071777,4.197531223297119,985163.0 1996-06-05,3.8765430450439453,4.0,3.8518519401550293,4.0,751275.0 1996-06-06,3.777777910232544,3.8765430450439453,3.7037041187286377,3.8518519401550293,594338.0 1996-06-07,3.60493803024292,3.7037041187286377,3.555556058883667,3.6296300888061523,305775.0 1996-06-10,3.641974925994873,3.7530860900878906,3.6296300888061523,3.6543209552764893,640913.0 1996-06-11,3.456789970397949,3.6543209552764893,3.40740704536438,3.555556058883667,14777438.0 1996-06-12,3.444443941116333,3.456789970397949,3.4320991039276123,3.4320991039276123,1112738.0 1996-06-13,3.222222089767456,3.456789970397949,3.2098770141601562,3.456789970397949,2423925.0 1996-06-14,3.259258985519409,3.382715940475464,3.2098770141601562,3.2098770141601562,4052025.0 1996-06-17,3.2098770141601562,3.2839510440826416,3.2098770141601562,3.259258985519409,1864013.0 1996-06-18,3.1358020305633545,3.2098770141601562,3.1111109256744385,3.2098770141601562,1396238.0 1996-06-19,3.2345681190490723,3.259258985519409,3.1234569549560547,3.1234569549560547,2289263.0 1996-06-20,3.1234569549560547,3.2345681190490723,3.0864200592041016,3.2345681190490723,1055025.0 1996-06-21,3.160494089126587,3.185184955596924,3.0864200592041016,3.160494089126587,880875.0 1996-06-24,3.061728000640869,3.160494089126587,3.061728000640869,3.1111109256744385,1235250.0 1996-06-25,2.938271999359131,3.1358020305633545,2.938271999359131,3.061728000640869,1556213.0 1996-06-26,2.962963104248047,2.987653970718384,2.938271999359131,2.938271999359131,1377000.0 1996-06-27,3.141974925994873,3.160494089126587,2.962963104248047,3.012346029281616,1999688.0 1996-06-28,3.1358020305633545,3.3086419105529785,3.012346029281616,3.2098770141601562,1650375.0 1996-07-01,3.160494089126587,3.2098770141601562,3.0864200592041016,3.2098770141601562,2653763.0 1996-07-02,3.1358020305633545,3.160494089126587,3.0864200592041016,3.160494089126587,258188.0 1996-07-03,3.172840118408203,3.2345681190490723,3.1234569549560547,3.160494089126587,2151563.0 1996-07-05,2.962963104248047,3.172840118408203,2.8888890743255615,3.0864200592041016,1773900.0 1996-07-08,2.938271999359131,3.012346029281616,2.9135799407958984,2.9135799407958984,473850.0 1996-07-09,2.814815044403076,2.938271999359131,2.641974925994873,2.9135799407958984,5141475.0 1996-07-10,2.7160489559173584,2.9135799407958984,2.6913580894470215,2.7654318809509277,2663888.0 1996-07-11,2.7654318809509277,2.839505910873413,2.7160489559173584,2.7901229858398438,945675.0 1996-07-12,2.740741014480591,2.7901229858398438,2.6913580894470215,2.7160489559173584,408038.0 1996-07-15,2.5679008960723877,2.7901229858398438,2.5679008960723877,2.7901229858398438,2530238.0 1996-07-16,2.4691359996795654,2.59259295463562,2.2716050148010254,2.543210029602051,2363175.0 1996-07-17,2.59259295463562,2.641974925994873,2.419753074645996,2.4938271045684814,2386463.0 1996-07-18,2.641974925994873,2.839505910873413,2.641974925994873,2.839505910873413,2298375.0 1996-07-19,2.617284059524536,2.7160489559173584,2.617284059524536,2.641974925994873,1274738.0 1996-07-22,2.7901229858398438,2.814815044403076,2.617284059524536,2.617284059524536,1061100.0 1996-07-23,2.7901229858398438,2.7901229858398438,2.6913580894470215,2.7901229858398438,2559600.0 1996-07-24,2.7654318809509277,2.814815044403076,2.5185189247131348,2.6234569549560547,1767825.0 1996-07-25,2.839505910873413,2.9135799407958984,2.7160489559173584,2.740741014480591,586238.0 1996-07-26,2.7901229858398438,2.938271999359131,2.6666669845581055,2.839505910873413,2283188.0 1996-07-29,2.8641979694366455,2.938271999359131,2.740741014480591,2.7901229858398438,347288.0 1996-07-30,2.839505910873413,2.8641979694366455,2.7654318809509277,2.8641979694366455,418163.0 1996-07-31,2.8641979694366455,2.8641979694366455,2.7654318809509277,2.839505910873413,137700.0 1996-08-01,2.9135799407958984,3.012346029281616,2.7654318809509277,2.7654318809509277,737100.0 1996-08-02,2.938271999359131,3.061728000640869,2.938271999359131,3.061728000640869,3195450.0 1996-08-05,2.8641979694366455,3.037036895751953,2.8641979694366455,2.962963104248047,709763.0 1996-08-06,2.9135799407958984,2.938271999359131,2.8641979694366455,2.8641979694366455,478913.0 1996-08-07,2.962963104248047,3.037036895751953,2.8518519401550293,2.9135799407958984,381713.0 1996-08-08,3.2098770141601562,3.2839510440826416,3.012346029281616,3.061728000640869,1973363.0 1996-08-09,3.259258985519409,3.4691359996795654,3.185184955596924,3.259258985519409,2136375.0 1996-08-12,3.259258985519409,3.3333330154418945,3.259258985519409,3.259258985519409,338175.0 1996-08-13,3.185184955596924,3.3086419105529785,3.185184955596924,3.2345681190490723,812025.0 1996-08-14,3.2345681190490723,3.259258985519409,3.185184955596924,3.2098770141601562,190350.0 1996-08-15,3.4814810752868652,3.4814810752868652,3.185184955596924,3.2345681190490723,628763.0 1996-08-16,3.40740704536438,3.4814810752868652,3.40740704536438,3.40740704536438,101250.0 1996-08-19,3.555556058883667,3.59259295463562,3.40740704536438,3.5061728954315186,967950.0 1996-08-20,3.5308640003204346,3.580246925354004,3.5061728954315186,3.580246925354004,1101600.0 1996-08-21,3.382715940475464,3.555556058883667,3.3333330154418945,3.555556058883667,716850.0 1996-08-22,3.4320991039276123,3.4320991039276123,3.382715940475464,3.382715940475464,24300.0 1996-08-23,3.40740704536438,3.4320991039276123,3.358025074005127,3.4320991039276123,82013.0 1996-08-26,3.3086419105529785,3.3333330154418945,3.160494089126587,3.160494089126587,266288.0 1996-08-27,3.3209879398345947,3.358025074005127,3.259258985519409,3.3086419105529785,142763.0 1996-08-28,3.3333330154418945,3.4814810752868652,3.2962958812713623,3.3086419105529785,1846800.0 1996-08-29,3.160494089126587,3.382715940475464,3.160494089126587,3.3333330154418945,437400.0 1996-08-30,3.160494089126587,3.185184955596924,3.1111109256744385,3.185184955596924,91125.0 1996-09-03,3.012346029281616,3.1111109256744385,3.012346029281616,3.061728000640869,67838.0 1996-09-04,3.037036895751953,3.037036895751953,2.938271999359131,2.962963104248047,836325.0 1996-09-05,3.185184955596924,3.4320991039276123,2.962963104248047,3.012346029281616,2377350.0 1996-09-06,3.222222089767456,3.259258985519409,3.1111109256744385,3.1111109256744385,1032750.0 1996-09-09,3.185184955596924,3.2716050148010254,3.160494089126587,3.259258985519409,434363.0 1996-09-10,3.1111109256744385,3.2098770141601562,3.061728000640869,3.185184955596924,522450.0 1996-09-11,3.259258985519409,3.259258985519409,3.012346029281616,3.012346029281616,662175.0 1996-09-12,3.358025074005127,3.4320991039276123,3.2098770141601562,3.2098770141601562,1306125.0 1996-09-13,3.4691359996795654,3.5061728954315186,3.40740704536438,3.5061728954315186,1348650.0 1996-09-16,3.580246925354004,3.6666669845581055,3.4320991039276123,3.4320991039276123,1620000.0 1996-09-17,3.5679008960723877,3.6543209552764893,3.456789970397949,3.5308640003204346,1886288.0 1996-09-18,3.580246925354004,3.6543209552764893,3.5061728954315186,3.580246925354004,796838.0 1996-09-19,3.60493803024292,3.7037041187286377,3.580246925354004,3.6296300888061523,843413.0 1996-09-20,3.7530860900878906,3.814815044403076,3.60493803024292,3.60493803024292,1379025.0 1996-09-23,3.827159881591797,3.827159881591797,3.6543209552764893,3.777777910232544,1357763.0 1996-09-24,3.827159881591797,3.8765430450439453,3.7283949851989746,3.80246901512146,556875.0 1996-09-25,3.9259259700775146,3.987653970718384,3.80246901512146,3.80246901512146,1138050.0 1996-09-26,4.074073791503906,4.135801792144775,3.9259259700775146,3.9506170749664307,2204213.0 1996-09-27,4.024691104888916,4.148148059844971,4.024691104888916,4.123456954956055,1120838.0 1996-09-30,3.80246901512146,4.098764896392822,3.740741014480591,4.098764896392822,3669300.0 1996-10-01,3.777777910232544,3.975308895111084,3.777777910232544,3.8518519401550293,784688.0 1996-10-02,3.7037041187286377,3.827159881591797,3.5308640003204346,3.777777910232544,1006425.0 1996-10-03,3.8765430450439453,4.0,3.7037041187286377,3.7037041187286377,3094200.0 1996-10-04,3.8888890743255615,3.8888890743255615,3.827159881591797,3.827159881591797,128588.0 1996-10-07,3.8888890743255615,3.8888890743255615,3.839505910873413,3.8888890743255615,722925.0 1996-10-08,3.8765430450439453,3.938271999359131,3.839505910873413,3.8641979694366455,1418513.0 1996-10-09,3.7283949851989746,3.8888890743255615,3.7037041187286377,3.8765430450439453,1159313.0 1996-10-10,3.6913580894470215,3.7530860900878906,3.6543209552764893,3.6543209552764893,630788.0 1996-10-11,3.7037041187286377,3.7283949851989746,3.6296300888061523,3.7283949851989746,547763.0 1996-10-14,3.740741014480591,3.7530860900878906,3.6296300888061523,3.7037041187286377,821138.0 1996-10-15,3.580246925354004,3.7530860900878906,3.358025074005127,3.7037041187286377,2376338.0 1996-10-16,3.5061728954315186,3.60493803024292,3.456789970397949,3.555556058883667,673313.0 1996-10-17,3.580246925354004,3.60493803024292,3.5061728954315186,3.5061728954315186,109350.0 1996-10-18,3.60493803024292,3.6543209552764893,3.555556058883667,3.60493803024292,20250.0 1996-10-21,3.580246925354004,3.60493803024292,3.4814810752868652,3.580246925354004,510300.0 1996-10-22,3.8641979694366455,3.9259259700775146,3.6296300888061523,3.6790120601654053,3138750.0 1996-10-23,3.987653970718384,4.098764896392822,3.80246901512146,3.8765430450439453,3262275.0 1996-10-24,3.9506170749664307,4.0,3.9506170749664307,4.0,224775.0 1996-10-25,4.049383163452148,4.074073791503906,3.9506170749664307,3.975308895111084,449550.0 1996-10-28,3.9506170749664307,4.222221851348877,3.9259259700775146,4.049383163452148,1110713.0 1996-10-29,3.7345681190490723,4.0,3.7037041187286377,4.0,1332450.0 1996-10-30,3.814815044403076,3.827159881591797,3.7037041187286377,3.7037041187286377,1939950.0 1996-10-31,3.7283949851989746,3.827159881591797,3.7283949851989746,3.7530860900878906,985163.0 1996-11-01,3.6666669845581055,3.777777910232544,3.555556058883667,3.777777910232544,1054013.0 1996-11-04,3.7530860900878906,3.777777910232544,3.6296300888061523,3.6296300888061523,1424588.0 1996-11-05,3.7530860900878906,3.839505910873413,3.7283949851989746,3.7530860900878906,1763775.0 1996-11-06,3.8765430450439453,4.0,3.8518519401550293,3.8518519401550293,817088.0 1996-11-07,3.80246901512146,3.9506170749664307,3.80246901512146,3.8888890743255615,709763.0 1996-11-08,3.8765430450439453,3.9012351036071777,3.80246901512146,3.827159881591797,1024650.0 1996-11-11,4.0,4.024691104888916,3.8765430450439453,3.9012351036071777,996300.0 1996-11-12,4.148148059844971,4.197531223297119,3.9506170749664307,3.9506170749664307,1249425.0 1996-11-13,4.209877014160156,4.246913909912109,4.074073791503906,4.148148059844971,368550.0 1996-11-14,4.074073791503906,4.197531223297119,3.975308895111084,4.172840118408203,645975.0 1996-11-15,4.086420059204102,4.098764896392822,4.024691104888916,4.098764896392822,694575.0 1996-11-18,4.049383163452148,4.123456954956055,4.024691104888916,4.049383163452148,502200.0 1996-11-19,4.135801792144775,4.148148059844971,4.074073791503906,4.148148059844971,142763.0 1996-11-20,4.172840118408203,4.197531223297119,3.9506170749664307,4.148148059844971,2372288.0 1996-11-21,3.9259259700775146,4.148148059844971,3.9012351036071777,4.148148059844971,2278125.0 1996-11-22,3.6543209552764893,3.975308895111084,3.5061728954315186,3.975308895111084,3388838.0 1996-11-25,3.6296300888061523,3.6790120601654053,3.580246925354004,3.6543209552764893,688500.0 1996-11-26,3.7530860900878906,3.80246901512146,3.6543209552764893,3.7283949851989746,1001363.0 1996-11-27,3.80246901512146,3.80246901512146,3.7530860900878906,3.7530860900878906,303750.0 1996-11-29,3.777777910232544,3.80246901512146,3.7530860900878906,3.7530860900878906,227813.0 1996-12-02,3.555556058883667,3.80246901512146,3.5061728954315186,3.80246901512146,2479613.0 1996-12-03,3.6543209552764893,3.7283949851989746,3.555556058883667,3.6790120601654053,1752638.0 1996-12-04,3.60493803024292,3.7037041187286377,3.555556058883667,3.6296300888061523,1322325.0 1996-12-05,3.580246925354004,3.6543209552764893,3.580246925354004,3.60493803024292,240975.0 1996-12-06,3.5061728954315186,3.60493803024292,3.4320991039276123,3.4320991039276123,877838.0 1996-12-09,3.4938271045684814,3.5308640003204346,3.4814810752868652,3.5308640003204346,1353713.0 1996-12-10,3.358025074005127,3.5061728954315186,3.3333330154418945,3.4938271045684814,1942988.0 1996-12-11,3.2098770141601562,3.3086419105529785,3.037036895751953,3.2345681190490723,3502238.0 1996-12-12,3.2345681190490723,3.358025074005127,3.185184955596924,3.2839510440826416,490050.0 1996-12-13,3.3086419105529785,3.3333330154418945,3.1111109256744385,3.160494089126587,1976400.0 1996-12-16,3.1358020305633545,3.382715940475464,3.1358020305633545,3.3333330154418945,1390163.0 1996-12-17,3.259258985519409,3.2608020305633545,2.987653970718384,3.061728000640869,5052375.0 1996-12-18,3.3641979694366455,3.382715940475464,3.2469139099121094,3.2839510440826416,1161338.0 1996-12-19,3.5061728954315186,3.5061728954315186,3.3333330154418945,3.382715940475464,1269675.0 1996-12-20,3.5308640003204346,3.5308640003204346,3.4320991039276123,3.5061728954315186,509288.0 1996-12-23,3.4814810752868652,3.555556058883667,3.4320991039276123,3.5308640003204346,770513.0 1996-12-24,3.555556058883667,3.555556058883667,3.4691359996795654,3.4691359996795654,1264613.0 1996-12-26,3.6543209552764893,3.7037041187286377,3.512346029281616,3.580246925354004,689513.0 1996-12-27,3.7283949851989746,3.7283949851989746,3.6543209552764893,3.7037041187286377,226800.0 1996-12-30,3.777777910232544,3.839505910873413,3.6790120601654053,3.7283949851989746,1068188.0 1996-12-31,3.777777910232544,3.80246901512146,3.6666669845581055,3.777777910232544,2021963.0 1997-01-02,3.6543209552764893,3.777777910232544,3.580246925354004,3.740741014480591,1276763.0 1997-01-03,3.8641979694366455,3.8765430450439453,3.7530860900878906,3.777777910232544,3464775.0 1997-01-06,3.8518519401550293,3.8765430450439453,3.777777910232544,3.8765430450439453,1264613.0 1997-01-07,3.8518519401550293,3.8765430450439453,3.827159881591797,3.827159881591797,911250.0 1997-01-08,3.9012351036071777,3.9259259700775146,3.7530860900878906,3.8765430450439453,4590675.0 1997-01-09,4.111111164093018,4.320988178253174,3.9012351036071777,3.9135799407958984,4439813.0 1997-01-10,4.123456954956055,4.148148059844971,3.9012351036071777,3.9506170749664307,2124225.0 1997-01-13,4.098764896392822,4.148148059844971,3.9259259700775146,4.024691104888916,1142100.0 1997-01-14,4.098764896392822,4.148148059844971,3.975308895111084,4.086420059204102,1539000.0 1997-01-15,4.148148059844971,4.148148059844971,4.049383163452148,4.049383163452148,1676700.0 1997-01-16,4.148148059844971,4.148148059844971,4.074073791503906,4.098764896392822,2446200.0 1997-01-17,4.123456954956055,4.197531223297119,4.098764896392822,4.098764896392822,1730363.0 1997-01-20,4.296296119689941,4.320988178253174,4.123456954956055,4.123456954956055,2441138.0 1997-01-21,4.4691362380981445,4.493826866149902,4.296296119689941,4.320988178253174,2733750.0 1997-01-22,4.271605014801025,4.493826866149902,4.222221851348877,4.444444179534912,2917013.0 1997-01-23,4.197531223297119,4.296296119689941,4.197531223297119,4.296296119689941,4112775.0 1997-01-24,4.0,4.197531223297119,4.0,4.148148059844971,1691888.0 1997-01-27,4.098764896392822,4.148148059844971,4.024691104888916,4.024691104888916,1662525.0 1997-01-28,4.148148059844971,4.148148059844971,4.098764896392822,4.148148059844971,1309163.0 1997-01-29,4.074073791503906,4.148148059844971,4.024691104888916,4.148148059844971,2054363.0 1997-01-30,4.197531223297119,4.197531223297119,4.049383163452148,4.074073791503906,745200.0 1997-01-31,4.172840118408203,4.271605014801025,4.123456954956055,4.123456954956055,1030725.0 1997-02-03,4.172840118408203,4.197531223297119,4.148148059844971,4.148148059844971,1417500.0 1997-02-04,4.148148059844971,4.172840118408203,4.123456954956055,4.148148059844971,403988.0 1997-02-05,4.160493850708008,4.197531223297119,4.123456954956055,4.148148059844971,588263.0 1997-02-06,4.185184955596924,4.197531223297119,4.135801792144775,4.160493850708008,237938.0 1997-02-07,4.123456954956055,4.197531223297119,4.123456954956055,4.197531223297119,1502550.0 1997-02-10,4.148148059844971,4.172840118408203,4.111111164093018,4.172840118408203,1332450.0 1997-02-11,4.209877014160156,4.246913909912109,4.074073791503906,4.098764896392822,848475.0 1997-02-12,4.259259223937988,4.296296119689941,4.185184955596924,4.197531223297119,991238.0 1997-02-13,4.345678806304932,4.370369911193848,4.222221851348877,4.296296119689941,1026675.0 1997-02-14,4.358025074005127,4.358025074005127,4.296296119689941,4.320988178253174,108338.0 1997-02-18,4.382716178894043,4.39506196975708,4.320988178253174,4.320988178253174,281475.0 1997-02-19,4.382716178894043,4.419753074645996,4.345678806304932,4.345678806304932,200475.0 1997-02-20,4.320988178253174,4.370369911193848,4.296296119689941,4.351851940155029,297675.0 1997-02-21,4.246913909912109,4.345678806304932,4.246913909912109,4.296296119689941,348300.0 1997-02-24,4.209877014160156,4.246913909912109,4.172840118408203,4.222221851348877,353363.0 1997-02-25,4.074073791503906,4.246913909912109,4.049383163452148,4.172840118408203,471825.0 1997-02-26,4.0,4.049383163452148,3.975308895111084,4.012345790863037,1541025.0 1997-02-27,4.024691104888916,4.024691104888916,3.975308895111084,4.0,239963.0 1997-02-28,3.8765430450439453,4.024691104888916,3.80246901512146,3.9814810752868652,595350.0 1997-03-03,3.8888890743255615,3.9135799407958984,3.8641979694366455,3.8765430450439453,274388.0 1997-03-04,4.049383163452148,4.074073791503906,3.8518519401550293,3.9259259700775146,598388.0 1997-03-05,4.148148059844971,4.234568119049072,4.024691104888916,4.074073791503906,1533938.0 1997-03-06,4.148148059844971,4.172840118408203,4.111111164093018,4.172840118408203,190350.0 1997-03-07,4.049383163452148,4.148148059844971,4.024691104888916,4.148148059844971,234900.0 1997-03-10,3.8518519401550293,4.0,3.8518519401550293,4.0,805950.0 1997-03-11,3.80246901512146,3.8765430450439453,3.7530860900878906,3.827159881591797,476888.0 1997-03-12,3.6666669845581055,3.814815044403076,3.6666669845581055,3.7901229858398438,915300.0 1997-03-13,3.60493803024292,3.7037041187286377,3.555556058883667,3.6666669845581055,3165075.0 1997-03-14,3.59259295463562,3.60493803024292,3.580246925354004,3.580246925354004,1108688.0 1997-03-17,3.419753074645996,3.5308640003204346,3.358025074005127,3.5308640003204346,3385800.0 1997-03-18,3.3086419105529785,3.456789970397949,3.2962958812713623,3.456789970397949,1026675.0 1997-03-19,3.358025074005127,3.358025074005127,3.185184955596924,3.2839510440826416,1388138.0 1997-03-20,3.6543209552764893,3.6543209552764893,3.3086419105529785,3.3086419105529785,1129950.0 1997-03-21,3.7037041187286377,3.7283949851989746,3.580246925354004,3.59259295463562,544725.0 1997-03-24,3.60493803024292,3.7037041187286377,3.60493803024292,3.7037041187286377,435375.0 1997-03-25,3.641974925994873,3.6543209552764893,3.580246925354004,3.6543209552764893,232875.0 1997-03-26,3.60493803024292,3.6543209552764893,3.543210029602051,3.580246925354004,460688.0 1997-03-27,3.6543209552764893,3.6543209552764893,3.59259295463562,3.6543209552764893,89100.0 1997-03-31,3.6543209552764893,3.6790120601654053,3.580246925354004,3.60493803024292,611550.0 1997-04-01,3.975308895111084,3.975308895111084,3.7037041187286377,3.7037041187286377,1899450.0 1997-04-02,3.8518519401550293,3.9506170749664307,3.7283949851989746,3.9259259700775146,2295338.0 1997-04-03,3.8518519401550293,4.098764896392822,3.827159881591797,4.049383163452148,2604150.0 1997-04-04,3.9012351036071777,3.9506170749664307,3.814815044403076,3.8765430450439453,1978425.0 1997-04-07,3.8765430450439453,3.9506170749664307,3.8765430450439453,3.9506170749664307,343238.0 1997-04-08,3.962963104248047,4.024691104888916,3.8765430450439453,3.8765430450439453,762413.0 1997-04-09,3.8641979694366455,3.938271999359131,3.8641979694366455,3.938271999359131,364500.0 1997-04-10,3.9506170749664307,3.9506170749664307,3.8518519401550293,3.9135799407958984,658125.0 1997-04-11,3.827159881591797,3.8765430450439453,3.827159881591797,3.8518519401550293,470813.0 1997-04-14,3.9012351036071777,3.9506170749664307,3.80246901512146,3.839505910873413,413100.0 1997-04-15,3.9259259700775146,3.987653970718384,3.8765430450439453,3.9012351036071777,399938.0 1997-04-16,3.9506170749664307,3.962963104248047,3.8765430450439453,3.8888890743255615,1078313.0 1997-04-17,3.827159881591797,3.962963104248047,3.827159881591797,3.9506170749664307,957825.0 1997-04-18,3.60493803024292,3.839505910873413,3.5864200592041016,3.827159881591797,2295338.0 1997-04-21,3.60493803024292,3.6790120601654053,3.59259295463562,3.6790120601654053,900113.0 1997-04-22,3.555556058883667,3.6666669845581055,3.5061728954315186,3.60493803024292,742163.0 1997-04-23,3.5,3.59259295463562,3.5,3.5308640003204346,692550.0 1997-04-24,3.7037041187286377,3.80246901512146,3.6790120601654053,3.7037041187286377,2714513.0 1997-04-25,3.6296300888061523,3.777777910232544,3.555556058883667,3.6790120601654053,1950075.0 1997-04-28,3.5679008960723877,3.6543209552764893,3.5061728954315186,3.6543209552764893,1163363.0 1997-04-29,3.777777910232544,3.777777910232544,3.6543209552764893,3.6790120601654053,1057050.0 1997-04-30,3.9012351036071777,3.9012351036071777,3.7283949851989746,3.7283949851989746,2612250.0 1997-05-01,4.0,4.0,3.8518519401550293,3.8641979694366455,6652125.0 1997-05-02,4.049383163452148,4.296296119689941,3.9259259700775146,4.0,4259588.0 1997-05-05,4.419753074645996,4.444444179534912,4.098764896392822,4.098764896392822,2198138.0 1997-05-06,4.364198207855225,4.4691362380981445,4.209877014160156,4.358025074005127,3456675.0 1997-05-07,4.320988178253174,4.382716178894043,4.197531223297119,4.296296119689941,1587600.0 1997-05-08,4.376543045043945,4.419753074645996,4.320988178253174,4.327159881591797,506250.0 1997-05-09,4.259259223937988,4.444444179534912,4.197531223297119,4.39506196975708,2016900.0 1997-05-12,4.3333330154418945,4.419753074645996,4.246913909912109,4.246913909912109,1183613.0 1997-05-13,4.148148059844971,4.320988178253174,4.148148059844971,4.296296119689941,2000700.0 1997-05-14,4.123456954956055,4.172840118408203,4.049383163452148,4.148148059844971,315900.0 1997-05-15,3.987653970718384,4.086420059204102,3.975308895111084,4.086420059204102,1393200.0 1997-05-16,3.8765430450439453,3.9506170749664307,3.827159881591797,3.9259259700775146,913275.0 1997-05-19,3.8765430450439453,3.9259259700775146,3.827159881591797,3.8765430450439453,1019588.0 1997-05-20,4.037036895751953,4.049383163452148,3.7283949851989746,3.777777910232544,3461738.0 1997-05-21,4.129630088806152,4.197531223297119,4.061728000640869,4.098764896392822,2645663.0 1997-05-22,4.049383163452148,4.148148059844971,3.975308895111084,4.074073791503906,2336850.0 1997-05-23,4.3333330154418945,4.39506196975708,4.012345790863037,4.012345790863037,2450250.0 1997-05-27,4.543210029602051,4.592593193054199,4.320988178253174,4.320988178253174,1910588.0 1997-05-28,4.518518924713135,4.592593193054199,4.419753074645996,4.518518924713135,692550.0 1997-05-29,4.518518924713135,4.543210029602051,4.444444179534912,4.518518924713135,397913.0 1997-05-30,4.740740776062012,4.851851940155029,4.444444179534912,4.456789970397949,1887300.0 1997-06-02,4.740740776062012,4.814815044403076,4.6913580894470215,4.777778148651123,2339888.0 1997-06-03,4.839506149291992,4.839506149291992,4.734568119049072,4.790122985839844,536625.0 1997-06-04,4.641974925994873,4.765431880950928,4.567901134490967,4.765431880950928,1170450.0 1997-06-05,4.6913580894470215,4.753086090087891,4.60493803024292,4.6666669845581055,1210950.0 1997-06-06,4.814815044403076,4.839506149291992,4.7160491943359375,4.740740776062012,657113.0 1997-06-09,4.6666669845581055,4.962963104248047,4.641974925994873,4.839506149291992,1630125.0 1997-06-10,4.7160491943359375,4.7160491943359375,4.641974925994873,4.703703880310059,461700.0 1997-06-11,4.765431880950928,4.981481075286865,4.7160491943359375,4.740740776062012,2711475.0 1997-06-12,4.765431880950928,4.814815044403076,4.753086090087891,4.814815044403076,1011488.0 1997-06-13,4.765431880950928,4.901235103607178,4.765431880950928,4.814815044403076,1267650.0 1997-06-16,4.6913580894470215,4.851851940155029,4.654321193695068,4.765431880950928,1126913.0 1997-06-17,4.790122985839844,4.839506149291992,4.617283821105957,4.629630088806152,1070213.0 1997-06-18,4.802468776702881,4.876543045043945,4.740740776062012,4.765431880950928,883913.0 1997-06-19,4.888888835906982,4.888888835906982,4.802468776702881,4.851851940155029,894038.0 1997-06-20,4.777778148651123,4.858025074005127,4.765431880950928,4.827159881591797,27929813.0 1997-06-23,4.765431880950928,4.7839508056640625,4.753086090087891,4.777778148651123,2199150.0 1997-06-24,4.679011821746826,4.765431880950928,4.654321193695068,4.765431880950928,3593363.0 1997-06-25,4.6913580894470215,4.728394985198975,4.679011821746826,4.679011821746826,1515713.0 1997-06-26,4.679011821746826,4.7160491943359375,4.6666669845581055,4.6913580894470215,1584563.0 1997-06-27,4.765431880950928,4.790122985839844,4.679011821746826,4.6913580894470215,2755013.0 1997-06-30,4.975308895111084,4.987654209136963,4.740740776062012,4.765431880950928,8676113.0 1997-07-01,4.790122985839844,4.950616836547852,4.740740776062012,4.938271999359131,1932863.0 1997-07-02,4.777778148651123,4.8333330154418945,4.7160491943359375,4.8333330154418945,549788.0 1997-07-03,4.962963104248047,5.037036895751953,4.851851940155029,4.938271999359131,2999025.0 1997-07-07,4.827159881591797,4.962963104248047,4.777778148651123,4.962963104248047,1678725.0 1997-07-08,4.851851940155029,4.864198207855225,4.765431880950928,4.796296119689941,3079013.0 1997-07-09,4.987654209136963,5.037036895751953,4.839506149291992,4.876543045043945,2220413.0 1997-07-10,5.2839508056640625,5.3086419105529785,4.987654209136963,5.012345790863037,2872463.0 1997-07-11,5.209877014160156,5.3333330154418945,5.185184955596924,5.3086419105529785,1444838.0 1997-07-14,5.222221851348877,5.320988178253174,5.111111164093018,5.160493850708008,994275.0 1997-07-15,5.3086419105529785,5.39506196975708,5.222221851348877,5.222221851348877,1185638.0 1997-07-16,5.567901134490967,5.703703880310059,5.259259223937988,5.259259223937988,3100275.0 1997-07-17,5.5308637619018555,5.555555820465088,5.432098865509033,5.555555820465088,1321313.0 1997-07-18,5.506173133850098,5.580246925354004,5.382716178894043,5.506173133850098,1266638.0 1997-07-21,5.432098865509033,5.518518924713135,5.39506196975708,5.481481075286865,1459013.0 1997-07-22,5.555555820465088,5.629630088806152,5.407406806945801,5.481481075286865,1082025.0 1997-07-23,5.472221851348877,5.6666669845581055,5.462963104248047,5.537036895751953,1037475.0 1997-07-24,5.462963104248047,5.518518924713135,5.425926208496094,5.518518924713135,1026675.0 1997-07-25,5.574073791503906,5.629630088806152,5.462963104248047,5.518518924713135,1617300.0 1997-07-28,5.722221851348877,5.722221851348877,5.574073791503906,5.574073791503906,955125.0 1997-07-29,6.037036895751953,6.037036895751953,5.6666669845581055,5.740740776062012,8133750.0 1997-07-30,6.185184955596924,6.462963104248047,5.981481075286865,6.074073791503906,2718225.0 1997-07-31,6.185184955596924,6.296296119689941,6.148148059844971,6.222221851348877,1654425.0 1997-08-01,6.203703880310059,6.296296119689941,6.1666669845581055,6.259259223937988,357750.0 1997-08-04,6.240740776062012,6.370369911193848,6.203703880310059,6.277778148651123,2107350.0 1997-08-05,6.222221851348877,6.296296119689941,6.203703880310059,6.277778148651123,1080000.0 1997-08-06,6.222221851348877,6.3333330154418945,6.203703880310059,6.259259223937988,467775.0 1997-08-07,6.185184955596924,6.259259223937988,6.148148059844971,6.203703880310059,694575.0 1997-08-08,5.851851940155029,6.092593193054199,5.814815044403076,6.074073791503906,1092150.0 1997-08-11,5.925926208496094,6.037036895751953,5.888888835906982,5.888888835906982,910575.0 1997-08-12,5.814815044403076,5.944444179534912,5.814815044403076,5.944444179534912,978750.0 1997-08-13,5.592593193054199,6.037036895751953,5.592593193054199,5.925926208496094,1557225.0 1997-08-14,5.574073791503906,5.629630088806152,5.481481075286865,5.629630088806152,1221075.0 1997-08-15,5.370369911193848,5.555555820465088,5.351851940155029,5.481481075286865,925425.0 1997-08-18,5.3333330154418945,5.407406806945801,5.185184955596924,5.370369911193848,1469475.0 1997-08-19,5.351851940155029,5.574073791503906,5.296296119689941,5.3333330154418945,2026350.0 1997-08-20,5.388888835906982,5.462963104248047,5.370369911193848,5.444444179534912,1036800.0 1997-08-21,5.425926208496094,5.5,5.388888835906982,5.5,3071250.0 1997-08-22,5.481481075286865,5.481481075286865,5.3333330154418945,5.388888835906982,878175.0 1997-08-25,5.6666669845581055,5.703703880310059,5.407406806945801,5.481481075286865,1109700.0 1997-08-26,5.518518924713135,5.907406806945801,5.444444179534912,5.611111164093018,1109025.0 1997-08-27,5.740740776062012,5.851851940155029,5.537036895751953,5.537036895751953,2173500.0 1997-08-28,5.759259223937988,5.814815044403076,5.638888835906982,5.703703880310059,629775.0 1997-08-29,5.759259223937988,5.851851940155029,5.703703880310059,5.851851940155029,121500.0 1997-09-02,6.222221851348877,6.222221851348877,5.759259223937988,5.814815044403076,1594350.0 1997-09-03,6.222221851348877,6.259259223937988,6.129630088806152,6.222221851348877,903150.0 1997-09-04,6.296296119689941,6.296296119689941,6.185184955596924,6.296296119689941,316575.0 1997-09-05,6.1666669845581055,6.296296119689941,6.1666669845581055,6.277778148651123,567675.0 1997-09-08,6.037036895751953,6.259259223937988,6.037036895751953,6.259259223937988,820800.0 1997-09-09,5.759259223937988,6.092593193054199,5.740740776062012,6.092593193054199,962550.0 1997-09-10,5.870369911193848,6.018518924713135,5.740740776062012,5.851851940155029,1984500.0 1997-09-11,6.037036895751953,6.074073791503906,5.907406806945801,5.925926208496094,645300.0 1997-09-12,6.111111164093018,6.185184955596924,6.074073791503906,6.092593193054199,982125.0 1997-09-15,6.314815044403076,6.3333330154418945,6.092593193054199,6.185184955596924,1173150.0 1997-09-16,6.425926208496094,6.481481075286865,6.203703880310059,6.388888835906982,1287900.0 1997-09-17,6.351851940155029,6.425926208496094,6.296296119689941,6.388888835906982,478575.0 1997-09-18,6.814815044403076,7.018518924713135,6.370369911193848,6.370369911193848,2538675.0 1997-09-19,6.703703880310059,6.8333330154418945,6.592593193054199,6.814815044403076,1840050.0 1997-09-22,6.444444179534912,6.703703880310059,6.444444179534912,6.703703880310059,284175.0 1997-09-23,6.259259223937988,6.518518924713135,6.259259223937988,6.444444179534912,1878525.0 1997-09-24,6.1666669845581055,6.3333330154418945,6.111111164093018,6.240740776062012,881550.0 1997-09-25,5.907406806945801,6.203703880310059,5.888888835906982,6.111111164093018,1878525.0 1997-09-26,6.055555820465088,6.129630088806152,5.981481075286865,6.037036895751953,830250.0 1997-09-29,6.111111164093018,6.111111164093018,6.018518924713135,6.074073791503906,566325.0 1997-09-30,6.231481075286865,6.444444179534912,6.185184955596924,6.370369911193848,1533600.0 1997-10-01,6.1666669845581055,6.296296119689941,6.129630088806152,6.296296119689941,373275.0 1997-10-02,6.1666669845581055,6.175926208496094,6.092593193054199,6.129630088806152,152550.0 1997-10-03,6.314815044403076,6.314815044403076,6.222221851348877,6.314815044403076,1135350.0 1997-10-06,6.407406806945801,6.444444179534912,6.314815044403076,6.3333330154418945,1960200.0 1997-10-07,6.518518924713135,6.518518924713135,6.314815044403076,6.388888835906982,1203525.0 1997-10-08,6.351851940155029,6.537036895751953,6.351851940155029,6.537036895751953,287550.0 1997-10-09,6.481481075286865,6.481481075286865,6.314815044403076,6.370369911193848,279450.0 1997-10-10,6.435184955596924,6.462963104248047,6.370369911193848,6.462963104248047,551475.0 1997-10-13,6.370369911193848,6.462963104248047,6.351851940155029,6.462963104248047,224100.0 1997-10-14,6.351851940155029,6.444444179534912,6.314815044403076,6.3333330154418945,271350.0 1997-10-15,6.148148059844971,6.388888835906982,6.148148059844971,6.388888835906982,692550.0 1997-10-16,6.1666669845581055,6.277778148651123,6.092593193054199,6.240740776062012,259200.0 1997-10-17,5.962963104248047,6.185184955596924,5.777778148651123,6.148148059844971,2029050.0 1997-10-20,5.925926208496094,6.1666669845581055,5.907406806945801,6.0,2173500.0 1997-10-21,6.462963104248047,6.5,5.944444179534912,6.0,1319625.0 1997-10-22,6.0,6.351851940155029,5.9166669845581055,6.314815044403076,2650050.0 1997-10-23,5.8333330154418945,5.888888835906982,5.444444179534912,5.851851940155029,2436075.0 1997-10-24,5.925926208496094,6.037036895751953,5.8333330154418945,5.907406806945801,1728675.0 1997-10-27,5.407406806945801,5.8333330154418945,5.3333330154418945,5.796296119689941,525825.0 1997-10-28,5.925926208496094,6.074073791503906,5.111111164093018,5.111111164093018,2691225.0 1997-10-29,5.925926208496094,6.0,5.759259223937988,5.870369911193848,2111400.0 1997-10-30,5.870369911193848,6.0,5.777778148651123,5.8333330154418945,591975.0 1997-10-31,6.0,6.037036895751953,5.925926208496094,5.981481075286865,249075.0 1997-11-03,6.351851940155029,6.370369911193848,6.018518924713135,6.111111164093018,2225475.0 1997-11-04,6.259259223937988,6.370369911193848,6.222221851348877,6.314815044403076,523125.0 1997-11-05,6.398148059844971,6.5,6.185184955596924,6.259259223937988,1072575.0 1997-11-06,6.222221851348877,6.444444179534912,6.203703880310059,6.444444179534912,698625.0 1997-11-07,6.148148059844971,6.222221851348877,5.888888835906982,6.0,771525.0 1997-11-10,6.370369911193848,6.370369911193848,6.129630088806152,6.148148059844971,614925.0 1997-11-11,6.296296119689941,6.407406806945801,6.259259223937988,6.296296119689941,453600.0 1997-11-12,6.111111164093018,6.370369911193848,6.0,6.259259223937988,463050.0 1997-11-13,6.111111164093018,6.259259223937988,6.055555820465088,6.222221851348877,357075.0 1997-11-14,6.277778148651123,6.314815044403076,6.092593193054199,6.222221851348877,353025.0 1997-11-17,6.555555820465088,6.648148059844971,6.3333330154418945,6.3333330154418945,1323675.0 1997-11-18,6.444444179534912,6.555555820465088,6.351851940155029,6.555555820465088,1177875.0 1997-11-19,6.407406806945801,6.444444179534912,6.314815044403076,6.3333330154418945,631800.0 1997-11-20,6.462963104248047,6.611111164093018,6.4166669845581055,6.462963104248047,327375.0 1997-11-21,6.351851940155029,6.537036895751953,6.185184955596924,6.388888835906982,873450.0 1997-11-24,6.222221851348877,6.481481075286865,6.222221851348877,6.3333330154418945,756675.0 1997-11-25,6.018518924713135,6.259259223937988,5.962963104248047,6.259259223937988,2209950.0 1997-11-26,6.148148059844971,6.148148059844971,6.018518924713135,6.037036895751953,533250.0 1997-11-28,6.1666669845581055,6.259259223937988,6.129630088806152,6.129630088806152,276750.0 1997-12-01,5.953703880310059,6.296296119689941,5.925926208496094,6.296296119689941,1580850.0 1997-12-02,5.907406806945801,6.111111164093018,5.851851940155029,6.111111164093018,1218375.0 1997-12-03,6.111111164093018,6.185184955596924,5.851851940155029,5.925926208496094,1125900.0 1997-12-04,5.925926208496094,6.175926208496094,5.907406806945801,6.111111164093018,893025.0 1997-12-05,5.944444179534912,6.074073791503906,5.722221851348877,5.8333330154418945,618300.0 1997-12-08,5.962963104248047,6.055555820465088,5.944444179534912,6.037036895751953,282150.0 1997-12-09,5.907406806945801,6.037036895751953,5.888888835906982,6.009259223937988,1037475.0 1997-12-10,5.8333330154418945,5.944444179534912,5.759259223937988,5.888888835906982,340200.0 1997-12-11,5.722221851348877,5.8333330154418945,5.703703880310059,5.814815044403076,284850.0 1997-12-12,5.629630088806152,5.8333330154418945,5.611111164093018,5.722221851348877,559575.0 1997-12-15,5.629630088806152,5.740740776062012,5.592593193054199,5.703703880310059,828900.0 1997-12-16,5.518518924713135,5.814815044403076,5.388888835906982,5.722221851348877,1461375.0 1997-12-17,5.712963104248047,5.796296119689941,5.592593193054199,5.611111164093018,829575.0 1997-12-18,5.629630088806152,5.796296119689941,5.555555820465088,5.703703880310059,2948400.0 1997-12-19,5.648148059844971,5.648148059844971,5.537036895751953,5.537036895751953,1833300.0 1997-12-22,5.555555820465088,5.6666669845581055,5.518518924713135,5.592593193054199,790425.0 1997-12-23,5.388888835906982,5.611111164093018,5.314815044403076,5.574073791503906,1610550.0 1997-12-24,5.314815044403076,5.407406806945801,5.296296119689941,5.314815044403076,673650.0 1997-12-26,5.407406806945801,5.518518924713135,5.314815044403076,5.314815044403076,627075.0 1997-12-29,5.611111164093018,5.712963104248047,5.388888835906982,5.388888835906982,2035800.0 1997-12-30,5.925926208496094,6.037036895751953,5.703703880310059,5.703703880310059,1594350.0 1997-12-31,6.129630088806152,6.296296119689941,6.0,6.037036895751953,959175.0 1998-01-02,5.768518924713135,6.129630088806152,5.703703880310059,6.129630088806152,706050.0 1998-01-05,5.6666669845581055,5.907406806945801,5.574073791503906,5.759259223937988,2427975.0 1998-01-06,5.648148059844971,5.8333330154418945,5.629630088806152,5.814815044403076,1808325.0 1998-01-07,5.685184955596924,5.703703880310059,5.592593193054199,5.648148059844971,669600.0 1998-01-08,5.675926208496094,5.722221851348877,5.518518924713135,5.638888835906982,430650.0 1998-01-09,5.4583330154418945,5.703703880310059,5.305555820465088,5.703703880310059,2618325.0 1998-01-12,5.592593193054199,5.629630088806152,5.111111164093018,5.185184955596924,1146825.0 1998-01-13,5.740740776062012,5.796296119689941,5.481481075286865,5.592593193054199,1048275.0 1998-01-14,5.555555820465088,5.814815044403076,5.518518924713135,5.740740776062012,1246725.0 1998-01-15,5.388888835906982,5.592593193054199,5.314815044403076,5.592593193054199,2235600.0 1998-01-16,5.314815044403076,5.462963104248047,5.296296119689941,5.462963104248047,1021950.0 1998-01-20,5.388888835906982,5.481481075286865,5.296296119689941,5.3333330154418945,1709100.0 1998-01-21,5.370369911193848,5.462963104248047,5.3333330154418945,5.388888835906982,1530900.0 1998-01-22,5.370369911193848,5.407406806945801,5.351851940155029,5.370369911193848,7196175.0 1998-01-23,5.574073791503906,5.722221851348877,5.5,5.629630088806152,3383100.0 1998-01-26,5.685184955596924,5.777778148651123,5.592593193054199,5.611111164093018,3652425.0 1998-01-27,5.611111164093018,5.870369911193848,5.574073791503906,5.6666669845581055,2592000.0 1998-01-28,6.203703880310059,6.277778148651123,5.5833330154418945,5.5833330154418945,3886650.0 1998-01-29,6.185184955596924,6.407406806945801,6.074073791503906,6.203703880310059,1555200.0 1998-01-30,6.305555820465088,6.3333330154418945,6.111111164093018,6.148148059844971,1051650.0 1998-02-02,6.370369911193848,6.462963104248047,6.296296119689941,6.388888835906982,1217700.0 1998-02-03,6.407406806945801,6.481481075286865,6.3333330154418945,6.407406806945801,1457325.0 1998-02-04,6.444444179534912,6.481481075286865,6.259259223937988,6.444444179534912,1651050.0 1998-02-05,6.5833330154418945,6.592593193054199,6.361111164093018,6.444444179534912,1227825.0 1998-02-06,6.444444179534912,6.907406806945801,6.407406806945801,6.592593193054199,1030050.0 1998-02-09,6.407406806945801,6.425926208496094,6.222221851348877,6.388888835906982,307800.0 1998-02-10,6.384259223937988,6.407406806945801,6.342593193054199,6.351851940155029,318600.0 1998-02-11,6.222221851348877,6.407406806945801,6.111111164093018,6.370369911193848,1191375.0 1998-02-12,6.0833330154418945,6.277778148651123,6.074073791503906,6.240740776062012,1730025.0 1998-02-13,6.222221851348877,6.314815044403076,6.037036895751953,6.055555820465088,974700.0 1998-02-17,6.537036895751953,6.592593193054199,6.259259223937988,6.259259223937988,876150.0 1998-02-18,6.435184955596924,6.601851940155029,6.425926208496094,6.592593193054199,754650.0 1998-02-19,6.351851940155029,6.481481075286865,6.351851940155029,6.481481075286865,178200.0 1998-02-20,6.222221851348877,6.481481075286865,6.222221851348877,6.351851940155029,708075.0 1998-02-23,6.3333330154418945,6.407406806945801,6.222221851348877,6.222221851348877,741150.0 1998-02-24,6.351851940155029,6.370369911193848,6.222221851348877,6.259259223937988,529200.0 1998-02-25,6.314815044403076,6.407406806945801,6.287036895751953,6.296296119689941,807975.0 1998-02-26,6.407406806945801,6.5,6.296296119689941,6.3333330154418945,517725.0 1998-02-27,6.425926208496094,6.444444179534912,6.222221851348877,6.351851940155029,2511675.0 1998-03-02,6.296296119689941,6.537036895751953,6.259259223937988,6.425926208496094,1613925.0 1998-03-03,6.259259223937988,6.296296119689941,6.222221851348877,6.296296119689941,1873800.0 1998-03-04,6.351851940155029,6.407406806945801,6.222221851348877,6.222221851348877,512325.0 1998-03-05,6.240740776062012,6.3333330154418945,6.1666669845581055,6.240740776062012,1516050.0 1998-03-06,6.240740776062012,6.296296119689941,6.1666669845581055,6.296296119689941,1062450.0 1998-03-09,6.148148059844971,6.240740776062012,6.138888835906982,6.222221851348877,154575.0 1998-03-10,6.259259223937988,6.259259223937988,6.129630088806152,6.148148059844971,428625.0 1998-03-11,6.240740776062012,6.240740776062012,6.074073791503906,6.148148059844971,2499525.0 1998-03-12,6.490740776062012,6.5,6.240740776062012,6.240740776062012,1765125.0 1998-03-13,6.6666669845581055,6.6666669845581055,6.518518924713135,6.518518924713135,2360475.0 1998-03-16,6.944444179534912,6.944444179534912,6.648148059844971,6.703703880310059,4689900.0 1998-03-17,7.305555820465088,7.314815044403076,6.796296119689941,6.796296119689941,4891725.0 1998-03-18,7.444444179534912,7.444444179534912,7.092593193054199,7.185184955596924,41112900.0 1998-03-19,7.555555820465088,7.592593193054199,7.370369911193848,7.379630088806152,10050750.0 1998-03-20,7.592593193054199,7.648148059844971,7.5,7.574073791503906,2950425.0 1998-03-23,7.6666669845581055,7.685184955596924,7.537036895751953,7.592593193054199,2227500.0 1998-03-24,7.5,7.685184955596924,7.379630088806152,7.685184955596924,3379050.0 1998-03-25,7.296296119689941,7.555555820465088,7.203703880310059,7.462963104248047,3470850.0 1998-03-26,7.537036895751953,7.537036895751953,7.0,7.296296119689941,3629475.0 1998-03-27,7.444444179534912,7.611111164093018,7.370369911193848,7.5,2197800.0 1998-03-30,7.796296119689941,7.851851940155029,7.370369911193848,7.407406806945801,3360150.0 1998-03-31,7.870369911193848,8.018519401550293,7.759259223937988,7.759259223937988,3383100.0 1998-04-01,7.759259223937988,7.851851940155029,7.518518924713135,7.8333330154418945,1778625.0 1998-04-02,7.870369911193848,7.962963104248047,7.722221851348877,7.740740776062012,2150550.0 1998-04-03,8.462963104248047,8.555556297302246,8.11111068725586,8.11111068725586,6025050.0 1998-04-06,8.277777671813965,8.629630088806152,8.222222328186035,8.425926208496094,1736775.0 1998-04-07,7.925926208496094,8.314814567565918,7.694444179534912,8.240740776062012,2534625.0 1998-04-08,7.814815044403076,8.166666984558105,7.643518924713135,7.925926208496094,2764800.0 1998-04-09,7.703703880310059,7.870369911193848,7.6666669845581055,7.740740776062012,1682775.0 1998-04-13,7.601851940155029,7.962963104248047,7.555555820465088,7.703703880310059,1898775.0 1998-04-14,7.851851940155029,7.925926208496094,7.518518924713135,7.518518924713135,1508625.0 1998-04-15,7.685184955596924,7.851851940155029,7.574073791503906,7.851851940155029,774900.0 1998-04-16,7.592593193054199,7.722221851348877,7.592593193054199,7.685184955596924,1006425.0 1998-04-17,7.722221851348877,7.722221851348877,7.481481075286865,7.574073791503906,592650.0 1998-04-20,7.6666669845581055,7.722221851348877,7.537036895751953,7.722221851348877,510975.0 1998-04-21,7.805555820465088,7.851851940155029,7.555555820465088,7.555555820465088,443475.0 1998-04-22,7.851851940155029,8.0925931930542,7.740740776062012,7.842593193054199,2447550.0 1998-04-23,7.425926208496094,7.925926208496094,7.425926208496094,7.814815044403076,599400.0 1998-04-24,7.944444179534912,8.0,7.777778148651123,7.851851940155029,5233275.0 1998-04-27,8.148147583007812,8.277777671813965,7.814815044403076,7.814815044403076,3887325.0 1998-04-28,8.0925931930542,8.166666984558105,7.925926208496094,8.074073791503906,1109700.0 1998-04-29,7.814815044403076,8.148147583007812,7.814815044403076,8.018519401550293,1293975.0 1998-04-30,8.037036895751953,8.0925931930542,7.870369911193848,7.870369911193848,992925.0 1998-05-01,8.148147583007812,8.222222328186035,8.027777671813965,8.074073791503906,593325.0 1998-05-04,8.314814567565918,8.370369911193848,8.148147583007812,8.222222328186035,1287225.0 1998-05-05,8.037036895751953,8.4074068069458,8.037036895751953,8.259259223937988,1107000.0 1998-05-06,7.888888835906982,8.148147583007812,7.870369911193848,8.11111068725586,1276425.0 1998-05-07,8.0,8.037036895751953,7.851851940155029,7.888888835906982,1019250.0 1998-05-08,7.888888835906982,8.037036895751953,7.759259223937988,7.888888835906982,2857275.0 1998-05-11,7.851851940155029,7.907406806945801,7.6666669845581055,7.888888835906982,989550.0 1998-05-12,7.870369911193848,7.870369911193848,7.629630088806152,7.851851940155029,1264275.0 1998-05-13,7.9166669845581055,8.018519401550293,7.777778148651123,7.870369911193848,989550.0 1998-05-14,7.740740776062012,7.962963104248047,7.740740776062012,7.925926208496094,313875.0 1998-05-15,7.8333330154418945,7.925926208496094,7.638888835906982,7.759259223937988,766125.0 1998-05-18,7.736111164093018,7.944444179534912,7.722221851348877,7.851851940155029,431325.0 1998-05-19,7.925926208496094,7.962963104248047,7.759259223937988,7.796296119689941,623700.0 1998-05-20,7.907406806945801,8.0,7.740740776062012,7.888888835906982,973350.0 1998-05-21,7.907406806945801,7.925926208496094,7.796296119689941,7.870369911193848,274050.0 1998-05-22,7.870369911193848,7.981481075286865,7.8333330154418945,7.8333330154418945,829575.0 1998-05-26,7.851851940155029,8.037036895751953,7.814815044403076,7.962963104248047,2705400.0 1998-05-27,7.657406806945801,7.912036895751953,7.648148059844971,7.851851940155029,3310200.0 1998-05-28,7.777778148651123,7.814815044403076,7.592593193054199,7.740740776062012,2887650.0 1998-05-29,7.6666669845581055,7.777778148651123,7.564815044403076,7.777778148651123,1403325.0 1998-06-01,7.518518924713135,7.722221851348877,7.518518924713135,7.6666669845581055,1832625.0 1998-06-02,7.574073791503906,7.629630088806152,7.518518924713135,7.518518924713135,1975050.0 1998-06-03,7.444444179534912,7.685184955596924,7.425926208496094,7.555555820465088,1233900.0 1998-06-04,7.648148059844971,7.685184955596924,7.472221851348877,7.518518924713135,2489400.0 1998-06-05,8.222222328186035,8.222222328186035,7.638888835906982,7.648148059844971,5846850.0 1998-06-08,8.851852416992188,8.851852416992188,8.148147583007812,8.259259223937988,4837050.0 1998-06-09,8.4074068069458,8.9074068069458,8.370369911193848,8.814814567565918,2951100.0 1998-06-10,8.129630088806152,8.425926208496094,8.11111068725586,8.4074068069458,3476250.0 1998-06-11,8.425926208496094,8.462963104248047,7.925926208496094,8.148147583007812,2494125.0 1998-06-12,8.712963104248047,8.722222328186035,8.166666984558105,8.444443702697754,1827225.0 1998-06-15,8.314814567565918,8.703703880310059,8.305556297302246,8.703703880310059,963225.0 1998-06-16,8.518519401550293,8.61111068725586,8.314814567565918,8.314814567565918,1219725.0 1998-06-17,8.740740776062012,8.851852416992188,8.537036895751953,8.537036895751953,1136025.0 1998-06-18,8.462963104248047,8.740740776062012,8.462963104248047,8.740740776062012,567000.0 1998-06-19,8.537036895751953,8.648147583007812,8.38888931274414,8.574073791503906,402975.0 1998-06-22,9.037036895751953,9.074073791503906,8.537036895751953,8.537036895751953,2729025.0 1998-06-23,9.203703880310059,9.314814567565918,8.981480598449707,9.074073791503906,1405350.0 1998-06-24,8.722222328186035,9.185185432434082,8.722222328186035,9.185185432434082,1391850.0 1998-06-25,8.944443702697754,9.11111068725586,8.759259223937988,8.759259223937988,1081350.0 1998-06-26,8.88888931274414,9.11111068725586,8.88888931274414,8.962963104248047,1088775.0 1998-06-29,9.148147583007812,9.148147583007812,8.777777671813965,8.88888931274414,2373300.0 1998-06-30,9.027777671813965,9.166666984558105,9.0,9.166666984558105,684900.0 1998-07-01,8.881943702697754,9.277777671813965,8.86111068725586,9.083333015441895,853650.0 1998-07-02,8.833333015441895,9.0,8.833333015441895,8.972222328186035,711900.0 1998-07-06,9.0,9.0,8.75,8.833333015441895,685800.0 1998-07-07,8.916666984558105,9.333333015441895,8.88888931274414,9.277777671813965,1677150.0 1998-07-08,9.11111068725586,9.11111068725586,8.88888931274414,8.88888931274414,513000.0 1998-07-09,9.333333015441895,9.444443702697754,9.027777671813965,9.194443702697754,1112400.0 1998-07-10,9.194443702697754,9.416666984558105,9.194443702697754,9.416666984558105,288000.0 1998-07-13,9.333333015441895,9.333333015441895,9.11111068725586,9.277777671813965,873450.0 1998-07-14,9.305556297302246,9.333333015441895,9.13888931274414,9.333333015441895,795150.0 1998-07-15,9.416666984558105,9.555556297302246,9.222222328186035,9.36111068725586,953100.0 1998-07-16,9.61111068725586,9.61111068725586,9.277777671813965,9.333333015441895,543150.0 1998-07-17,9.61111068725586,9.833333015441895,9.444443702697754,9.61111068725586,533700.0 1998-07-20,9.944443702697754,9.972222328186035,9.583333015441895,9.694443702697754,814500.0 1998-07-21,9.916666984558105,10.13888931274414,9.833333015441895,10.0,1031850.0 1998-07-22,10.36111068725586,10.472222328186035,9.833333015441895,10.0,1100250.0 1998-07-23,10.222222328186035,10.666666984558105,10.0,10.333333015441895,1956600.0 1998-07-24,10.666666984558105,10.666666984558105,10.166666984558105,10.166666984558105,2745900.0 1998-07-27,10.347222328186035,10.916666984558105,10.222222328186035,10.777777671813965,2767050.0 1998-07-28,10.694443702697754,10.819443702697754,10.305556297302246,10.333333015441895,2750400.0 1998-07-29,10.63888931274414,10.777777671813965,10.583333015441895,10.722222328186035,774000.0 1998-07-30,10.777777671813965,11.0,10.625,10.777777671813965,1308150.0 1998-07-31,10.083333015441895,10.944443702697754,9.88888931274414,10.694443702697754,1989450.0 1998-08-03,10.222222328186035,10.222222328186035,9.444443702697754,10.055556297302246,1623600.0 1998-08-04,9.42361068725586,10.444443702697754,9.305556297302246,10.416666984558105,1516950.0 1998-08-05,9.319443702697754,9.694443702697754,9.0,9.416666984558105,1744650.0 1998-08-06,9.5,9.5,9.0,9.333333015441895,1150650.0 1998-08-07,9.5,9.722222328186035,9.38888931274414,9.555556297302246,1420650.0 1998-08-10,9.11111068725586,9.63888931274414,8.944443702697754,9.63888931274414,1439550.0 1998-08-11,9.152777671813965,9.222222328186035,8.88888931274414,9.0,913050.0 1998-08-12,9.569443702697754,9.777777671813965,9.180556297302246,9.36111068725586,1358100.0 1998-08-13,9.805556297302246,9.944443702697754,9.541666984558105,9.63888931274414,1206450.0 1998-08-14,9.805556297302246,10.083333015441895,9.805556297302246,10.0,581400.0 1998-08-17,10.194443702697754,10.25,9.777777671813965,9.916666984558105,622350.0 1998-08-18,10.069443702697754,10.222222328186035,9.88888931274414,10.222222328186035,2216700.0 1998-08-19,9.88888931274414,10.166666984558105,9.833333015441895,10.166666984558105,1538100.0 1998-08-20,9.13888931274414,10.0,8.083333015441895,10.0,16932600.0 1998-08-21,8.444443702697754,9.194443702697754,8.194443702697754,9.11111068725586,6718950.0 1998-08-24,8.36111068725586,8.666666984558105,8.305556297302246,8.444443702697754,2508300.0 1998-08-25,8.444443702697754,8.694443702697754,8.38888931274414,8.472222328186035,4534200.0 1998-08-26,8.01388931274414,8.444443702697754,7.9166669845581055,8.444443702697754,2378250.0 1998-08-27,7.347221851348877,8.0,7.25,8.0,2357100.0 1998-08-28,6.930555820465088,7.5,6.555555820465088,7.444444179534912,3349800.0 1998-08-31,6.444444179534912,7.0,6.361111164093018,6.805555820465088,2370150.0 1998-09-01,6.805555820465088,7.027778148651123,6.3333330154418945,6.555555820465088,3619800.0 1998-09-02,6.8541669845581055,7.0,6.777778148651123,6.944444179534912,2453850.0 1998-09-03,6.777778148651123,6.888888835906982,6.472221851348877,6.861111164093018,1344150.0 1998-09-04,6.888888835906982,7.222221851348877,6.527778148651123,6.8333330154418945,4842900.0 1998-09-08,7.555555820465088,7.638888835906982,7.0,7.0,4871250.0 1998-09-09,7.75,7.861111164093018,7.472221851348877,7.555555820465088,2290050.0 1998-09-10,7.277778148651123,7.75,7.222221851348877,7.75,3091950.0 1998-09-11,7.777778148651123,7.805555820465088,7.25,7.25,1720800.0 1998-09-14,7.777778148651123,8.166666984558105,7.694444179534912,7.805555820465088,1274850.0 1998-09-15,7.611111164093018,7.861111164093018,7.611111164093018,7.861111164093018,1269450.0 1998-09-16,7.611111164093018,7.722221851348877,7.5833330154418945,7.638888835906982,2472300.0 1998-09-17,7.055555820465088,7.444444179534912,6.972221851348877,7.388888835906982,4783500.0 1998-09-18,7.3333330154418945,7.361111164093018,7.0,7.0,589950.0 1998-09-21,6.902778148651123,7.277778148651123,6.888888835906982,7.0833330154418945,1435950.0 1998-09-22,7.0416669845581055,7.388888835906982,6.944444179534912,7.0,2017350.0 1998-09-23,7.0416669845581055,7.277778148651123,7.0,7.277778148651123,1827900.0 1998-09-24,6.555555820465088,7.0833330154418945,6.513888835906982,7.0416669845581055,1179000.0 1998-09-25,6.638888835906982,6.722221851348877,6.194444179534912,6.527778148651123,2479050.0 1998-09-28,6.430555820465088,7.0,6.4166669845581055,6.6666669845581055,3563100.0 1998-09-29,6.902778148651123,7.111111164093018,6.527778148651123,6.9166669845581055,9714600.0 1998-09-30,6.9583330154418945,7.055555820465088,6.527778148651123,6.527778148651123,13687650.0 1998-10-01,6.888888835906982,7.194444179534912,6.6666669845581055,6.861111164093018,2108700.0 1998-10-02,7.3333330154418945,7.361111164093018,6.8333330154418945,6.8333330154418945,2463300.0 1998-10-05,7.25,7.388888835906982,7.0,7.3333330154418945,4088250.0 1998-10-06,6.888888835906982,7.555555820465088,6.805555820465088,7.5,3872700.0 1998-10-07,6.152778148651123,6.8333330154418945,6.111111164093018,6.8333330154418945,5261400.0 1998-10-08,6.388888835906982,6.388888835906982,5.277778148651123,5.722221851348877,3473100.0 1998-10-09,6.430555820465088,6.75,6.0,6.388888835906982,1180800.0 1998-10-12,6.444444179534912,6.6666669845581055,6.3333330154418945,6.611111164093018,1479150.0 1998-10-13,6.0833330154418945,6.472221851348877,5.888888835906982,6.3333330154418945,2077650.0 1998-10-14,6.25,6.388888835906982,5.972221851348877,6.111111164093018,1584900.0 1998-10-15,6.388888835906982,6.611111164093018,6.055555820465088,6.194444179534912,1426050.0 1998-10-16,7.277778148651123,7.555555820465088,6.3333330154418945,6.5,5597100.0 1998-10-19,7.611111164093018,7.861111164093018,7.138888835906982,7.305555820465088,1603800.0 1998-10-20,7.513888835906982,8.305556297302246,7.361111164093018,7.777778148651123,2997450.0 1998-10-21,7.472221851348877,7.861111164093018,7.138888835906982,7.555555820465088,1520100.0 1998-10-22,7.75,8.0,7.3333330154418945,7.819444179534912,3276450.0 1998-10-23,7.75,8.055556297302246,7.6666669845581055,7.861111164093018,632700.0 1998-10-26,7.972221851348877,8.25,7.777778148651123,7.777778148651123,1390950.0 1998-10-27,8.208333015441895,8.444443702697754,7.972221851348877,7.972221851348877,1577250.0 1998-10-28,8.555556297302246,8.75,8.083333015441895,8.13888931274414,2632050.0 1998-10-29,8.833333015441895,8.88888931274414,8.472222328186035,8.555556297302246,1874700.0 1998-10-30,8.569443702697754,9.083333015441895,8.444443702697754,8.86111068725586,1544400.0 1998-11-02,9.222222328186035,9.222222328186035,8.472222328186035,8.61111068725586,1955250.0 1998-11-03,8.958333015441895,9.083333015441895,8.833333015441895,9.027777671813965,1282500.0 1998-11-04,9.555556297302246,9.61111068725586,9.055556297302246,9.166666984558105,2098800.0 1998-11-05,9.222222328186035,9.666666984558105,9.166666984558105,9.51388931274414,1173600.0 1998-11-06,9.555556297302246,9.555556297302246,9.166666984558105,9.333333015441895,1584900.0 1998-11-09,9.472222328186035,9.63888931274414,9.333333015441895,9.444443702697754,767250.0 1998-11-10,9.13888931274414,9.583333015441895,9.11111068725586,9.583333015441895,457200.0 1998-11-11,9.444443702697754,9.555556297302246,9.11111068725586,9.11111068725586,823950.0 1998-11-12,9.0,9.555556297302246,8.88888931274414,9.555556297302246,809100.0 1998-11-13,8.86111068725586,9.166666984558105,8.777777671813965,9.041666984558105,947700.0 1998-11-16,8.694443702697754,9.0,8.666666984558105,8.819443702697754,882450.0 1998-11-17,8.61111068725586,8.75,8.416666984558105,8.583333015441895,1215000.0 1998-11-18,8.805556297302246,8.805556297302246,8.51388931274414,8.63888931274414,2358900.0 1998-11-19,9.0,9.0,8.819443702697754,8.833333015441895,612000.0 1998-11-20,9.055556297302246,9.23611068725586,8.88888931274414,9.055556297302246,313200.0 1998-11-23,9.88888931274414,10.01388931274414,8.972222328186035,9.11111068725586,1926900.0 1998-11-24,9.222222328186035,9.944443702697754,8.944443702697754,9.944443702697754,1779300.0 1998-11-25,9.666666984558105,9.777777671813965,9.166666984558105,9.38888931274414,897300.0 1998-11-27,9.777777671813965,9.88888931274414,9.583333015441895,9.583333015441895,426600.0 1998-11-30,10.083333015441895,10.25,9.833333015441895,9.833333015441895,2881350.0 1998-12-01,10.416666984558105,10.444443702697754,9.833333015441895,10.11111068725586,2472300.0 1998-12-02,10.430556297302246,10.555556297302246,10.333333015441895,10.333333015441895,2133000.0 1998-12-03,10.055556297302246,10.833333015441895,9.777777671813965,10.444443702697754,4539150.0 1998-12-04,9.5,10.0,9.29861068725586,10.0,3044700.0 1998-12-07,9.5,9.777777671813965,9.416666984558105,9.555556297302246,1790550.0 1998-12-08,9.166666984558105,9.63888931274414,9.11111068725586,9.527777671813965,3003300.0 1998-12-09,9.125,9.333333015441895,9.11111068725586,9.222222328186035,1095300.0 1998-12-10,8.86111068725586,9.166666984558105,8.847222328186035,9.027777671813965,1237500.0 1998-12-11,8.652777671813965,8.88888931274414,8.416666984558105,8.777777671813965,2025000.0 1998-12-14,8.597222328186035,9.458333015441895,8.36111068725586,8.652777671813965,4747050.0 1998-12-15,9.347222328186035,9.36111068725586,8.777777671813965,8.805556297302246,2747700.0 1998-12-16,9.222222328186035,9.444443702697754,9.194443702697754,9.333333015441895,1514700.0 1998-12-17,9.277777671813965,9.305556297302246,9.194443702697754,9.208333015441895,1878300.0 1998-12-18,9.416666984558105,9.444443702697754,9.11111068725586,9.13888931274414,2092050.0 1998-12-21,9.347222328186035,9.444443702697754,8.944443702697754,9.444443702697754,1949400.0 1998-12-22,8.944443702697754,9.305556297302246,8.930556297302246,9.25,1284750.0 1998-12-23,9.61111068725586,9.61111068725586,8.916666984558105,9.13888931274414,2254500.0 1998-12-24,9.694443702697754,9.805556297302246,9.444443702697754,9.555556297302246,846900.0 1998-12-28,9.555556297302246,9.777777671813965,9.38888931274414,9.625,1738800.0 1998-12-29,9.416666984558105,9.569443702697754,9.347222328186035,9.38888931274414,1148400.0 1998-12-30,9.319443702697754,9.444443702697754,9.01388931274414,9.38888931274414,1840950.0 1998-12-31,9.708333015441895,9.805556297302246,9.222222328186035,9.222222328186035,3195450.0 1999-01-04,8.902777671813965,9.805556297302246,8.86111068725586,9.666666984558105,5633100.0 1999-01-05,9.597222328186035,9.666666984558105,9.027777671813965,9.027777671813965,4364550.0 1999-01-06,10.777777671813965,10.944443702697754,9.833333015441895,9.88888931274414,4396500.0 1999-01-07,10.63888931274414,10.777777671813965,10.38888931274414,10.61111068725586,2230650.0 1999-01-08,10.083333015441895,10.722222328186035,9.972222328186035,10.722222328186035,2679300.0 1999-01-11,9.833333015441895,10.13888931274414,9.583333015441895,10.13888931274414,2269350.0 1999-01-12,9.88888931274414,9.88888931274414,9.61111068725586,9.847222328186035,2265300.0 1999-01-13,9.444443702697754,9.833333015441895,9.027777671813965,9.583333015441895,3737250.0 1999-01-14,8.88888931274414,9.5,8.86111068725586,9.5,3138750.0 1999-01-15,9.333333015441895,9.444443702697754,8.777777671813965,8.972222328186035,2612700.0 1999-01-19,9.51388931274414,9.63888931274414,9.277777671813965,9.333333015441895,713700.0 1999-01-20,9.944443702697754,10.0,9.51388931274414,9.583333015441895,1406250.0 1999-01-21,9.541666984558105,10.0,9.333333015441895,10.0,1234350.0 1999-01-22,10.277777671813965,10.444443702697754,9.277777671813965,9.333333015441895,1356750.0 1999-01-25,10.38888931274414,10.416666984558105,10.0,10.277777671813965,3940650.0 1999-01-26,10.25,10.444443702697754,10.11111068725586,10.38888931274414,3780900.0 1999-01-27,10.444443702697754,10.555556297302246,10.222222328186035,10.222222328186035,1178100.0 1999-01-28,10.222222328186035,10.61111068725586,10.027777671813965,10.61111068725586,1318950.0 1999-01-29,9.597222328186035,10.25,9.527777671813965,10.13888931274414,2603250.0 1999-02-01,9.583333015441895,9.666666984558105,9.055556297302246,9.666666984558105,2776500.0 1999-02-02,9.51388931274414,9.583333015441895,9.444443702697754,9.583333015441895,1311300.0 1999-02-03,9.36111068725586,9.61111068725586,9.319443702697754,9.583333015441895,1989900.0 1999-02-04,9.11111068725586,9.416666984558105,9.11111068725586,9.416666984558105,1890000.0 1999-02-05,8.666666984558105,9.277777671813965,8.61111068725586,9.277777671813965,2246400.0 1999-02-08,8.583333015441895,8.694443702697754,8.458333015441895,8.63888931274414,3829950.0 1999-02-09,7.888888835906982,8.61111068725586,7.888888835906982,8.555556297302246,5884650.0 1999-02-10,8.277777671813965,8.305556297302246,7.888888835906982,7.972221851348877,8625600.0 1999-02-11,8.708333015441895,8.88888931274414,8.63888931274414,8.875,3720600.0 1999-02-12,8.652777671813965,8.777777671813965,8.555556297302246,8.722222328186035,2858850.0 1999-02-16,8.680556297302246,8.805556297302246,8.63888931274414,8.722222328186035,1545750.0 1999-02-17,8.666666984558105,8.75,8.333333015441895,8.666666984558105,3552750.0 1999-02-18,9.277777671813965,9.36111068725586,8.63888931274414,8.722222328186035,2976750.0 1999-02-19,9.63888931274414,9.694443702697754,9.11111068725586,9.333333015441895,2555550.0 1999-02-22,9.666666984558105,9.88888931274414,9.527777671813965,9.61111068725586,2394000.0 1999-02-23,9.36111068725586,9.708333015441895,9.222222328186035,9.666666984558105,1110600.0 1999-02-24,9.222222328186035,9.583333015441895,9.222222328186035,9.5,1707750.0 1999-02-25,9.0,9.36111068725586,8.944443702697754,9.36111068725586,708300.0 1999-02-26,8.88888931274414,9.23611068725586,8.86111068725586,9.083333015441895,631350.0 1999-03-01,8.819443702697754,9.027777671813965,8.805556297302246,8.88888931274414,612450.0 1999-03-02,8.63888931274414,9.083333015441895,8.63888931274414,8.833333015441895,1108350.0 1999-03-03,8.73611068725586,8.88888931274414,8.555556297302246,8.666666984558105,647550.0 1999-03-04,8.98611068725586,9.13888931274414,8.694443702697754,8.722222328186035,1623150.0 1999-03-05,9.0,9.25,8.944443702697754,8.944443702697754,1193850.0 1999-03-08,8.76388931274414,9.194443702697754,8.694443702697754,9.055556297302246,1220400.0 1999-03-09,8.722222328186035,8.833333015441895,8.555556297302246,8.722222328186035,2619450.0 1999-03-10,8.708333015441895,8.833333015441895,8.583333015441895,8.63888931274414,884700.0 1999-03-11,8.88888931274414,8.88888931274414,8.666666984558105,8.694443702697754,1331100.0 1999-03-12,8.36111068725586,8.916666984558105,8.36111068725586,8.88888931274414,2810700.0 1999-03-15,8.277777671813965,8.472222328186035,8.194443702697754,8.444443702697754,4315950.0 1999-03-16,8.222222328186035,8.36111068725586,8.027777671813965,8.222222328186035,3800250.0 1999-03-17,8.01388931274414,8.229166984558105,8.0,8.222222328186035,756450.0 1999-03-18,7.597221851348877,8.083333015441895,7.472221851348877,8.01388931274414,6436350.0 1999-03-19,8.194443702697754,8.38888931274414,7.6666669845581055,7.694444179534912,9616950.0 1999-03-22,7.7916669845581055,8.277777671813965,7.75,8.166666984558105,2488500.0 1999-03-23,7.527778148651123,7.861111164093018,7.451388835906982,7.805555820465088,4032900.0 1999-03-24,7.75,7.75,7.527778148651123,7.5833330154418945,2142000.0 1999-03-25,7.7916669845581055,7.861111164093018,7.736111164093018,7.777778148651123,2622150.0 1999-03-26,7.5416669845581055,7.805555820465088,7.444444179534912,7.777778148651123,1836000.0 1999-03-29,7.152778148651123,7.6666669845581055,7.111111164093018,7.6666669845581055,5438250.0 1999-03-30,7.055555820465088,7.222221851348877,7.027778148651123,7.194444179534912,6365250.0 1999-03-31,6.875,7.1666669845581055,6.8333330154418945,7.055555820465088,3544650.0 1999-04-01,6.5,7.027778148651123,6.388888835906982,7.027778148651123,4222800.0 1999-04-05,7.694444179534912,7.694444179534912,6.638888835906982,6.6666669845581055,6283350.0 1999-04-06,7.722221851348877,8.305556297302246,7.1666669845581055,7.75,5801850.0 1999-04-07,7.75,8.444443702697754,7.722221851348877,8.25,4531500.0 1999-04-08,7.472221851348877,7.7916669845581055,7.361111164093018,7.694444179534912,1924650.0 1999-04-09,7.972221851348877,8.152777671813965,7.361111164093018,7.555555820465088,2745900.0 1999-04-12,8.166666984558105,8.36111068725586,7.861111164093018,7.944444179534912,1440450.0 1999-04-13,8.01388931274414,8.222222328186035,7.847221851348877,8.222222328186035,894150.0 1999-04-14,7.902778148651123,8.25,7.8333330154418945,8.055556297302246,1184400.0 1999-04-15,7.7916669845581055,7.972221851348877,7.625,7.9166669845581055,1670850.0 1999-04-16,6.972221851348877,7.847221851348877,6.861111164093018,7.8333330154418945,3413250.0 1999-04-19,6.875,7.222221851348877,6.861111164093018,7.027778148651123,2700000.0 1999-04-20,7.472221851348877,7.472221851348877,6.8541669845581055,6.972221851348877,3138750.0 1999-04-21,7.9166669845581055,8.083333015441895,7.444444179534912,7.5,2327400.0 1999-04-22,8.652777671813965,8.694443702697754,8.0,8.0,3473550.0 1999-04-23,8.61111068725586,8.722222328186035,8.11111068725586,8.694443702697754,2899800.0 1999-04-26,8.444443702697754,8.694443702697754,8.333333015441895,8.694443702697754,2224350.0 1999-04-27,8.444443702697754,8.61111068725586,8.38888931274414,8.472222328186035,1886400.0 1999-04-28,8.666666984558105,8.958333015441895,8.38888931274414,8.5,2364300.0 1999-04-29,8.277777671813965,8.777777671813965,8.041666984558105,8.777777671813965,1700550.0 1999-04-30,8.11111068725586,8.444443702697754,7.805555820465088,8.333333015441895,772650.0 1999-05-03,7.9166669845581055,8.194443702697754,7.777778148651123,8.11111068725586,1924200.0 1999-05-04,8.444443702697754,8.722222328186035,7.902778148651123,7.944444179534912,2223900.0 1999-05-05,8.416666984558105,8.555556297302246,8.0,8.527777671813965,2288250.0 1999-05-06,8.041666984558105,8.5,7.972221851348877,8.305556297302246,1333350.0 1999-05-07,8.4375,8.444443702697754,8.11111068725586,8.13888931274414,1435950.0 1999-05-10,7.986111164093018,8.444443702697754,7.888888835906982,8.444443702697754,1890000.0 1999-05-11,7.763888835906982,8.166666984558105,7.6666669845581055,8.0,1496700.0 1999-05-12,7.3333330154418945,7.944444179534912,7.2083330154418945,7.875,6620400.0 1999-05-13,7.763888835906982,8.041666984558105,7.4166669845581055,7.472221851348877,3870000.0 1999-05-14,7.972221851348877,8.041666984558105,7.6666669845581055,7.722221851348877,4656150.0 1999-05-17,8.083333015441895,8.13888931274414,7.819444179534912,7.972221851348877,1692000.0 1999-05-18,8.125,8.305556297302246,8.0,8.0,1734750.0 1999-05-19,8.13888931274414,8.25,7.972221851348877,8.194443702697754,1027800.0 1999-05-20,8.208333015441895,8.472222328186035,8.083333015441895,8.083333015441895,1981800.0 1999-05-21,7.9166669845581055,8.277777671813965,7.875,8.277777671813965,623700.0 1999-05-24,7.611111164093018,8.0,7.527778148651123,7.9166669845581055,1109250.0 1999-05-25,7.569444179534912,7.805555820465088,7.527778148651123,7.597221851348877,1257300.0 1999-05-26,7.777778148651123,7.805555820465088,7.527778148651123,7.6666669845581055,1354500.0 1999-05-27,7.555555820465088,7.7916669845581055,7.4166669845581055,7.6666669845581055,1381050.0 1999-05-28,7.472221851348877,7.6666669845581055,7.3333330154418945,7.5833330154418945,1860750.0 1999-06-01,7.361111164093018,7.638888835906982,7.3333330154418945,7.5,2460150.0 1999-06-02,7.625,7.625,7.3333330154418945,7.4166669845581055,882900.0 1999-06-03,7.4583330154418945,7.694444179534912,7.444444179534912,7.6666669845581055,1954800.0 1999-06-04,7.569444179534912,7.75,7.513888835906982,7.513888835906982,2312550.0 1999-06-07,7.75,7.8333330154418945,7.5,7.638888835906982,3371850.0 1999-06-08,7.361111164093018,7.75,7.347221851348877,7.75,1236150.0 1999-06-09,7.555555820465088,7.5833330154418945,7.277778148651123,7.4166669845581055,3394350.0 1999-06-10,7.972221851348877,7.972221851348877,7.444444179534912,7.527778148651123,1923750.0 1999-06-11,8.208333015441895,8.333333015441895,7.972221851348877,7.986111164093018,2999250.0 1999-06-14,8.11111068725586,8.430556297302246,8.055556297302246,8.222222328186035,1456650.0 1999-06-15,8.027777671813965,8.125,7.944444179534912,8.125,1593450.0 1999-06-16,8.472222328186035,8.555556297302246,8.208333015441895,8.208333015441895,1499850.0 1999-06-17,8.86111068725586,8.944443702697754,8.25,8.416666984558105,2886750.0 1999-06-18,8.86111068725586,8.86111068725586,8.63888931274414,8.847222328186035,2719800.0 1999-06-21,9.25,9.25,8.791666984558105,8.805556297302246,1405800.0 1999-06-22,9.097222328186035,9.194443702697754,8.944443702697754,9.194443702697754,1487700.0 1999-06-23,9.07638931274414,9.097222328186035,8.86111068725586,9.097222328186035,1186650.0 1999-06-24,8.847222328186035,9.194443702697754,8.847222328186035,9.041666984558105,1170900.0 1999-06-25,9.0,9.118056297302246,8.875,8.944443702697754,630900.0 1999-06-28,9.305556297302246,9.347222328186035,9.027777671813965,9.027777671813965,672750.0 1999-06-29,9.583333015441895,9.61111068725586,9.027777671813965,9.333333015441895,1687950.0 1999-06-30,9.777777671813965,9.777777671813965,9.430556297302246,9.555556297302246,1257300.0 1999-07-01,9.819443702697754,9.86111068725586,9.583333015441895,9.75,1160550.0 1999-07-02,9.23611068725586,9.88888931274414,9.222222328186035,9.88888931274414,1850850.0 1999-07-06,9.722222328186035,9.777777671813965,9.194443702697754,9.222222328186035,2455650.0 1999-07-07,9.48611068725586,9.694443702697754,9.444443702697754,9.61111068725586,3199950.0 1999-07-08,9.527777671813965,9.666666984558105,9.166666984558105,9.444443702697754,1185750.0 1999-07-09,9.777777671813965,9.833333015441895,9.472222328186035,9.51388931274414,725400.0 1999-07-12,9.625,10.0,9.5,9.791666984558105,1439550.0 1999-07-13,9.833333015441895,9.944443702697754,9.430556297302246,9.527777671813965,906750.0 1999-07-14,10.0,10.0,9.63888931274414,9.777777671813965,848250.0 1999-07-15,10.159722328186035,10.166666984558105,9.847222328186035,10.0,613800.0 1999-07-16,9.833333015441895,10.333333015441895,9.777777671813965,10.208333015441895,1586250.0 1999-07-19,9.791666984558105,10.027777671813965,9.694443702697754,9.777777671813965,996750.0 1999-07-20,9.722222328186035,9.944443702697754,9.666666984558105,9.722222328186035,678150.0 1999-07-21,9.88888931274414,9.88888931274414,9.472222328186035,9.722222328186035,876150.0 1999-07-22,10.01388931274414,10.041666984558105,9.38888931274414,9.652777671813965,2926800.0 1999-07-23,9.833333015441895,10.027777671813965,9.61111068725586,9.98611068725586,1114200.0 1999-07-26,9.208333015441895,9.805556297302246,9.194443702697754,9.777777671813965,946800.0 1999-07-27,9.916666984558105,10.041666984558105,9.5,9.666666984558105,5313150.0 1999-07-28,9.75,10.055556297302246,9.694443702697754,9.88888931274414,758250.0 1999-07-29,9.444443702697754,9.722222328186035,9.38888931274414,9.722222328186035,589050.0 1999-07-30,9.402777671813965,9.61111068725586,9.36111068725586,9.555556297302246,872100.0 1999-08-02,9.291666984558105,9.527777671813965,9.25,9.36111068725586,656550.0 1999-08-03,8.444443702697754,9.333333015441895,8.444443702697754,9.277777671813965,2068200.0 1999-08-04,8.277777671813965,8.722222328186035,8.277777671813965,8.666666984558105,1153800.0 1999-08-05,8.416666984558105,8.5,8.11111068725586,8.305556297302246,2059650.0 1999-08-06,8.152777671813965,8.38888931274414,8.152777671813965,8.277777671813965,1740600.0 1999-08-09,7.805555820465088,8.23611068725586,7.75,8.194443702697754,2957850.0 1999-08-10,7.888888835906982,7.902778148651123,7.763888835906982,7.777778148651123,1080450.0 1999-08-11,8.041666984558105,8.194443702697754,7.972221851348877,7.986111164093018,2763000.0 1999-08-12,8.305556297302246,8.5,7.972221851348877,8.027777671813965,3516750.0 1999-08-13,8.541666984558105,8.555556297302246,8.319443702697754,8.416666984558105,1605600.0 1999-08-16,8.5,8.569443702697754,8.416666984558105,8.472222328186035,511200.0 1999-08-17,8.430556297302246,8.63888931274414,8.416666984558105,8.555556297302246,958500.0 1999-08-18,8.430556297302246,8.527777671813965,8.38888931274414,8.527777671813965,871650.0 1999-08-19,8.222222328186035,8.430556297302246,8.222222328186035,8.36111068725586,1317600.0 1999-08-20,8.416666984558105,8.472222328186035,8.25,8.333333015441895,544050.0 1999-08-23,8.527777671813965,8.63888931274414,8.38888931274414,8.472222328186035,1021050.0 1999-08-24,8.333333015441895,8.5,8.222222328186035,8.472222328186035,1010250.0 1999-08-25,8.11111068725586,8.402777671813965,8.083333015441895,8.402777671813965,878850.0 1999-08-26,8.13888931274414,8.208333015441895,8.055556297302246,8.166666984558105,1800000.0 1999-08-27,7.8333330154418945,8.166666984558105,7.8333330154418945,8.11111068725586,787950.0 1999-08-30,7.493055820465088,7.847221851348877,7.486111164093018,7.847221851348877,1805400.0 1999-08-31,7.3333330154418945,7.555555820465088,7.222221851348877,7.527778148651123,2254500.0 1999-09-01,7.513888835906982,7.625,7.319444179534912,7.3333330154418945,2809800.0 1999-09-02,7.305555820465088,7.5,7.2916669845581055,7.5,1510200.0 1999-09-03,7.694444179534912,7.777778148651123,7.486111164093018,7.527778148651123,2045250.0 1999-09-07,7.944444179534912,8.166666984558105,7.722221851348877,7.777778148651123,1381950.0 1999-09-08,7.944444179534912,8.305556297302246,7.8333330154418945,7.875,2125350.0 1999-09-09,8.027777671813965,8.083333015441895,7.815971851348877,8.0,1282500.0 1999-09-10,8.01388931274414,8.055556297302246,7.847221851348877,8.027777671813965,959400.0 1999-09-13,7.611111164093018,8.01388931274414,7.611111164093018,8.01388931274414,758700.0 1999-09-14,8.055556297302246,8.083333015441895,7.777778148651123,7.777778148651123,1433250.0 1999-09-15,8.25,8.333333015441895,8.083333015441895,8.083333015441895,1137150.0 1999-09-16,8.222222328186035,8.277777671813965,7.986111164093018,8.222222328186035,1791450.0 1999-09-17,8.652777671813965,8.666666984558105,8.23611068725586,8.319443702697754,1980900.0 1999-09-20,8.583333015441895,8.833333015441895,8.527777671813965,8.694443702697754,1547100.0 1999-09-21,8.347222328186035,8.597222328186035,8.319443702697754,8.597222328186035,1083150.0 1999-09-22,8.36111068725586,8.444443702697754,8.25,8.36111068725586,1719900.0 1999-09-23,8.222222328186035,8.402777671813965,8.208333015441895,8.36111068725586,788850.0 1999-09-24,8.527777671813965,8.694443702697754,8.222222328186035,8.222222328186035,991800.0 1999-09-27,8.680556297302246,8.75,8.527777671813965,8.527777671813965,1291050.0 1999-09-28,8.61111068725586,8.819443702697754,8.416666984558105,8.63888931274414,1441800.0 1999-09-29,8.902777671813965,8.916666984558105,8.63888931274414,8.63888931274414,1746900.0 1999-09-30,8.875,9.0,8.722222328186035,8.930556297302246,2208600.0 1999-10-01,8.805556297302246,8.875,8.555556297302246,8.854166984558105,964350.0 1999-10-04,8.902777671813965,8.944443702697754,8.833333015441895,8.840277671813965,2046150.0 1999-10-05,8.916666984558105,9.069443702697754,8.805556297302246,8.902777671813965,1842750.0 1999-10-06,9.083333015441895,9.083333015441895,8.86111068725586,8.944443702697754,1309050.0 1999-10-07,9.055556297302246,9.333333015441895,8.958333015441895,9.083333015441895,1877850.0 1999-10-08,9.26388931274414,9.375,9.0,9.083333015441895,714600.0 1999-10-11,9.458333015441895,9.527777671813965,9.222222328186035,9.222222328186035,1248750.0 1999-10-12,8.86111068725586,9.5,8.86111068725586,9.430556297302246,1184400.0 1999-10-13,8.63888931274414,9.0,8.597222328186035,8.875,1175400.0 1999-10-14,8.694443702697754,8.86111068725586,8.333333015441895,8.625,1208700.0 1999-10-15,8.208333015441895,8.63888931274414,7.6666669845581055,8.555556297302246,1101600.0 1999-10-18,7.930555820465088,8.36111068725586,7.75,8.36111068725586,889200.0 1999-10-19,8.055556297302246,8.416666984558105,7.902778148651123,7.972221851348877,1622250.0 1999-10-20,8.13888931274414,8.13888931274414,7.888888835906982,8.097222328186035,1082700.0 1999-10-21,8.097222328186035,8.11111068725586,7.777778148651123,7.986111164093018,908100.0 1999-10-22,8.88888931274414,8.972222328186035,8.152777671813965,8.166666984558105,2684700.0 1999-10-25,8.472222328186035,8.88888931274414,8.430556297302246,8.88888931274414,2514600.0 1999-10-26,8.583333015441895,8.694443702697754,8.444443702697754,8.444443702697754,2051550.0 1999-10-27,8.61111068725586,8.805556297302246,8.402777671813965,8.583333015441895,1782450.0 1999-10-28,9.291666984558105,9.38888931274414,8.63888931274414,8.666666984558105,1723950.0 1999-10-29,9.680556297302246,9.833333015441895,9.277777671813965,9.38888931274414,2651850.0 1999-11-01,9.180556297302246,9.833333015441895,9.027777671813965,9.722222328186035,2031750.0 1999-11-02,9.444443702697754,9.583333015441895,9.194443702697754,9.208333015441895,1676250.0 1999-11-03,9.805556297302246,9.972222328186035,9.472222328186035,9.472222328186035,2292300.0 1999-11-04,9.527777671813965,10.0,9.402777671813965,9.972222328186035,1491300.0 1999-11-05,9.48611068725586,9.666666984558105,9.416666984558105,9.555556297302246,1948050.0 1999-11-08,9.430556297302246,9.666666984558105,9.305556297302246,9.527777671813965,764100.0 1999-11-09,8.930556297302246,9.472222328186035,8.88888931274414,9.416666984558105,1187550.0 1999-11-10,8.833333015441895,9.222222328186035,8.75,8.902777671813965,1525950.0 1999-11-11,8.833333015441895,8.972222328186035,8.73611068725586,8.86111068725586,1286550.0 1999-11-12,8.777777671813965,8.916666984558105,8.583333015441895,8.8125,1441800.0 1999-11-15,8.76388931274414,8.916666984558105,8.61111068725586,8.833333015441895,746550.0 1999-11-16,8.805556297302246,8.902777671813965,8.666666984558105,8.805556297302246,2358900.0 1999-11-17,8.625,8.972222328186035,8.555556297302246,8.63888931274414,1766250.0 1999-11-18,8.555556297302246,8.833333015441895,8.444443702697754,8.63888931274414,1062900.0 1999-11-19,8.875,9.055556297302246,8.444443702697754,8.472222328186035,1553400.0 1999-11-22,8.944443702697754,9.027777671813965,8.86111068725586,8.88888931274414,1570050.0 1999-11-23,8.666666984558105,9.041666984558105,8.583333015441895,8.944443702697754,2833200.0 1999-11-24,9.194443702697754,9.333333015441895,8.555556297302246,8.666666984558105,2127150.0 1999-11-26,9.25,9.333333015441895,9.11111068725586,9.222222328186035,248850.0 1999-11-29,9.333333015441895,9.444443702697754,9.194443702697754,9.444443702697754,1286550.0 1999-11-30,9.944443702697754,10.444443702697754,9.416666984558105,9.416666984558105,4346550.0 1999-12-01,10.083333015441895,10.26388931274414,9.88888931274414,9.88888931274414,1744200.0 1999-12-02,10.01388931274414,10.13888931274414,9.805556297302246,10.055556297302246,2366550.0 1999-12-03,10.027777671813965,10.027777671813965,9.916666984558105,10.0,1845900.0 1999-12-06,10.38888931274414,10.527777671813965,10.0,10.0,1903950.0 1999-12-07,10.458333015441895,10.458333015441895,10.11111068725586,10.36111068725586,1480050.0 1999-12-08,9.972222328186035,10.5,9.972222328186035,10.38888931274414,1514250.0 1999-12-09,9.972222328186035,10.194443702697754,9.916666984558105,10.027777671813965,1464750.0 1999-12-10,9.98611068725586,10.069443702697754,9.958333015441895,9.972222328186035,1324350.0 1999-12-13,9.930556297302246,10.027777671813965,9.875,10.027777671813965,1840950.0 1999-12-14,9.972222328186035,10.194443702697754,9.833333015441895,9.944443702697754,1156500.0 1999-12-15,10.083333015441895,10.097222328186035,9.916666984558105,10.0,1575900.0 1999-12-16,10.666666984558105,10.666666984558105,10.069443702697754,10.083333015441895,2802150.0 1999-12-17,11.11111068725586,11.222222328186035,10.805556297302246,11.208333015441895,4013550.0 1999-12-20,11.333333015441895,11.61111068725586,11.055556297302246,11.125,3073050.0 1999-12-21,11.25,11.48611068725586,11.125,11.333333015441895,2124000.0 1999-12-22,10.847222328186035,11.25,10.833333015441895,11.222222328186035,2215350.0 1999-12-23,10.916666984558105,11.0,10.75,10.88888931274414,1049850.0 1999-12-27,11.055556297302246,11.13888931274414,10.902777671813965,10.972222328186035,2397150.0 1999-12-28,10.694443702697754,11.0,10.555556297302246,10.98611068725586,1705500.0 1999-12-29,10.958333015441895,11.069443702697754,10.527777671813965,10.694443702697754,741150.0 1999-12-30,11.069443702697754,11.305556297302246,10.944443702697754,10.944443702697754,2102850.0 1999-12-31,10.76388931274414,11.208333015441895,10.402777671813965,11.11111068725586,2283750.0 2000-01-03,10.86111068725586,10.86111068725586,10.555556297302246,10.73611068725586,2134350.0 2000-01-04,10.847222328186035,10.944443702697754,10.63888931274414,10.63888931274414,1854450.0 2000-01-05,10.86111068725586,10.88888931274414,10.666666984558105,10.777777671813965,1842300.0 2000-01-06,11.055556297302246,11.555556297302246,10.777777671813965,10.88888931274414,4415850.0 2000-01-07,11.458333015441895,11.527777671813965,10.944443702697754,11.027777671813965,3104550.0 2000-01-10,11.88888931274414,11.88888931274414,11.222222328186035,11.527777671813965,2665800.0 2000-01-11,11.444443702697754,11.777777671813965,11.305556297302246,11.777777671813965,2284200.0 2000-01-12,11.23611068725586,11.458333015441895,10.98611068725586,11.444443702697754,2380950.0 2000-01-13,11.583333015441895,11.666666984558105,11.215277671813965,11.222222328186035,2675250.0 2000-01-14,11.875,12.027777671813965,11.555556297302246,11.555556297302246,4453200.0 2000-01-18,11.875,12.11111068725586,11.777777671813965,11.833333015441895,3394350.0 2000-01-19,11.61111068725586,11.958333015441895,11.583333015441895,11.847222328186035,1293300.0 2000-01-20,10.944443702697754,11.73611068725586,10.805556297302246,11.666666984558105,4147650.0 2000-01-21,10.652777671813965,11.0,10.416666984558105,11.0,2277450.0 2000-01-24,10.125,10.583333015441895,9.944443702697754,10.555556297302246,4721400.0 2000-01-25,10.375,10.38888931274414,9.694443702697754,10.222222328186035,2458350.0 2000-01-26,10.333333015441895,10.833333015441895,10.333333015441895,10.416666984558105,3739950.0 2000-01-27,9.88888931274414,10.48611068725586,9.791666984558105,10.399306297302246,3025350.0 2000-01-28,9.916666984558105,9.944443702697754,9.333333015441895,9.777777671813965,4706100.0 2000-01-31,9.791666984558105,10.055556297302246,9.666666984558105,9.88888931274414,2523150.0 2000-02-01,10.069443702697754,10.208333015441895,9.833333015441895,9.88888931274414,4168350.0 2000-02-02,10.277777671813965,10.5,10.083333015441895,10.11111068725586,1120050.0 2000-02-03,10.51388931274414,10.666666984558105,10.194443702697754,10.333333015441895,1728900.0 2000-02-04,10.277777671813965,10.694443702697754,10.194443702697754,10.63888931274414,1948050.0 2000-02-07,10.097222328186035,10.319443702697754,9.694443702697754,10.319443702697754,1037250.0 2000-02-08,10.319443702697754,10.36111068725586,10.152777671813965,10.166666984558105,1568250.0 2000-02-09,9.86111068725586,10.51388931274414,9.63888931274414,10.416666984558105,1039950.0 2000-02-10,9.333333015441895,9.916666984558105,9.291666984558105,9.88888931274414,3423600.0 2000-02-11,9.083333015441895,9.38888931274414,9.01388931274414,9.347222328186035,3532500.0 2000-02-14,8.98611068725586,9.13888931274414,8.75,9.11111068725586,2786850.0 2000-02-15,8.722222328186035,9.152777671813965,8.583333015441895,9.055556297302246,4944150.0 2000-02-16,8.166666984558105,8.777777671813965,7.972221851348877,8.75,1882800.0 2000-02-17,7.9583330154418945,8.666666984558105,7.4166669845581055,8.25,5431950.0 2000-02-18,7.638888835906982,8.027777671813965,7.5,8.0,2809800.0 2000-02-22,7.125,7.6666669845581055,6.944444179534912,7.611111164093018,7953300.0 2000-02-23,7.944444179534912,7.944444179534912,7.1666669845581055,7.25,6981750.0 2000-02-24,8.01388931274414,8.083333015441895,7.326388835906982,7.861111164093018,5361750.0 2000-02-25,7.75,8.027777671813965,7.625,7.888888835906982,3163050.0 2000-02-28,8.25,8.277777671813965,7.527778148651123,7.7083330154418945,2303550.0 2000-02-29,8.625,8.972222328186035,8.222222328186035,8.277777671813965,3374550.0 2000-03-01,8.097222328186035,9.222222328186035,8.0,8.680556297302246,8658000.0 2000-03-02,8.38888931274414,8.694443702697754,8.083333015441895,8.13888931274414,2426850.0 2000-03-03,8.708333015441895,8.708333015441895,8.38888931274414,8.444443702697754,1327050.0 2000-03-06,7.9583330154418945,8.666666984558105,7.888888835906982,8.666666984558105,3555900.0 2000-03-07,7.736111164093018,8.055556297302246,7.638888835906982,8.055556297302246,4142250.0 2000-03-08,8.38888931274414,8.402777671813965,7.597221851348877,7.722221851348877,3408750.0 2000-03-09,9.5,9.555556297302246,8.222222328186035,8.26388931274414,5188950.0 2000-03-10,8.902777671813965,9.416666984558105,8.73611068725586,9.166666984558105,2474100.0 2000-03-13,8.875,8.95486068725586,8.5,8.694443702697754,1322100.0 2000-03-14,8.375,8.88888931274414,8.194443702697754,8.88888931274414,1165950.0 2000-03-15,9.86111068725586,10.027777671813965,8.319443702697754,8.444443702697754,4213350.0 2000-03-16,10.472222328186035,10.88888931274414,9.666666984558105,9.833333015441895,8054550.0 2000-03-17,10.416666984558105,10.958333015441895,10.36111068725586,10.54513931274414,3510000.0 2000-03-20,9.958333015441895,10.5,9.88888931274414,10.38888931274414,808200.0 2000-03-21,10.430556297302246,10.45486068725586,9.652777671813965,9.88888931274414,1458450.0 2000-03-22,10.5,10.777777671813965,10.222222328186035,10.333333015441895,2268450.0 2000-03-23,10.5,10.694443702697754,10.152777671813965,10.458333015441895,2664900.0 2000-03-24,9.958333015441895,10.652777671813965,9.902777671813965,10.541666984558105,2318400.0 2000-03-27,10.0,10.277777671813965,9.88888931274414,10.26388931274414,991350.0 2000-03-28,10.0,10.333333015441895,9.76388931274414,10.0,3283200.0 2000-03-29,11.11111068725586,11.5,10.041666984558105,10.041666984558105,5102100.0 2000-03-30,11.472222328186035,11.527777671813965,10.61111068725586,10.729166984558105,2936700.0 2000-03-31,11.583333015441895,11.63888931274414,11.0,11.527777671813965,5114700.0 2000-04-03,12.166666984558105,12.194443702697754,11.36111068725586,11.722222328186035,3336300.0 2000-04-04,11.583333015441895,12.13888931274414,11.26388931274414,12.083333015441895,4530600.0 2000-04-05,11.36111068725586,11.597222328186035,10.944443702697754,11.597222328186035,1140750.0 2000-04-06,11.847222328186035,11.86111068725586,10.333333015441895,10.430556297302246,7894800.0 2000-04-07,11.597222328186035,11.875,11.25,11.847222328186035,2872800.0 2000-04-10,11.291666984558105,11.597222328186035,11.055556297302246,11.555556297302246,1320750.0 2000-04-11,11.26388931274414,11.51388931274414,11.0,11.11111068725586,1561950.0 2000-04-12,11.805556297302246,12.041666984558105,11.291666984558105,11.319443702697754,2538450.0 2000-04-13,11.23611068725586,11.958333015441895,11.222222328186035,11.777777671813965,1632150.0 2000-04-14,10.722222328186035,11.152777671813965,10.63888931274414,11.13888931274414,2054700.0 2000-04-17,11.375,11.38888931274414,10.541666984558105,10.60763931274414,2375100.0 2000-04-18,11.569443702697754,11.944443702697754,11.180556297302246,11.291666984558105,3758850.0 2000-04-19,11.277777671813965,11.46875,10.916666984558105,11.444443702697754,1801800.0 2000-04-20,10.972222328186035,11.409722328186035,10.86111068725586,11.409722328186035,1060200.0 2000-04-24,11.319443702697754,11.430556297302246,10.88888931274414,10.98611068725586,5287050.0 2000-04-25,11.444443702697754,11.472222328186035,11.11111068725586,11.38888931274414,3052800.0 2000-04-26,12.86111068725586,12.972222328186035,11.430556297302246,11.527777671813965,14838300.0 2000-04-27,13.222222328186035,13.416666984558105,12.416666984558105,12.645833015441895,5211450.0 2000-04-28,12.86111068725586,13.166666984558105,12.63888931274414,13.13888931274414,3175650.0 2000-05-01,12.875,12.972222328186035,12.73611068725586,12.944443702697754,2768400.0 2000-05-02,12.902777671813965,13.416666984558105,12.805556297302246,12.86111068725586,4617450.0 2000-05-03,12.11111068725586,12.76388931274414,12.055556297302246,12.75,5778450.0 2000-05-04,12.694443702697754,12.722222328186035,11.944443702697754,12.097222328186035,4299300.0 2000-05-05,13.555556297302246,13.61111068725586,12.583333015441895,12.583333015441895,3209400.0 2000-05-08,13.61111068725586,14.125,13.11111068725586,13.13888931274414,5392800.0 2000-05-09,13.166666984558105,13.694443702697754,12.833333015441895,13.694443702697754,4053150.0 2000-05-10,13.083333015441895,13.305556297302246,12.75,12.88888931274414,2638350.0 2000-05-11,13.708333015441895,13.833333015441895,13.13888931274414,13.13888931274414,2873250.0 2000-05-12,13.208333015441895,13.805556297302246,13.194443702697754,13.666666984558105,2212650.0 2000-05-15,13.73611068725586,13.73611068725586,13.041666984558105,13.208333015441895,2679750.0 2000-05-16,14.11111068725586,14.402777671813965,13.666666984558105,13.666666984558105,2560950.0 2000-05-17,13.555556297302246,14.11111068725586,13.416666984558105,13.944443702697754,2922750.0 2000-05-18,13.5,14.0,13.347222328186035,13.541666984558105,1393200.0 2000-05-19,13.26388931274414,13.472222328186035,12.930556297302246,13.340277671813965,1333800.0 2000-05-22,13.041666984558105,13.319443702697754,12.61111068725586,13.277777671813965,2097450.0 2000-05-23,12.694443702697754,13.25,12.694443702697754,13.055556297302246,1165500.0 2000-05-24,12.402777671813965,12.402777671813965,11.38888931274414,12.36111068725586,3483450.0 2000-05-25,12.597222328186035,12.833333015441895,12.333333015441895,12.416666984558105,2899800.0 2000-05-26,12.402777671813965,12.61111068725586,11.916666984558105,12.61111068725586,1119600.0 2000-05-30,12.86111068725586,12.930556297302246,12.569443702697754,12.597222328186035,1716750.0 2000-05-31,13.222222328186035,13.61111068725586,12.777777671813965,12.88888931274414,2910150.0 2000-06-01,12.88888931274414,13.538193702697754,12.527777671813965,13.381943702697754,1747800.0 2000-06-02,13.666666984558105,13.694443702697754,12.902777671813965,12.909722328186035,1508400.0 2000-06-05,13.694443702697754,14.291666984558105,13.444443702697754,13.569443702697754,1674900.0 2000-06-06,13.069443702697754,13.597222328186035,13.055556297302246,13.597222328186035,2057850.0 2000-06-07,12.75,13.11111068725586,12.402777671813965,13.055556297302246,3172050.0 2000-06-08,12.555556297302246,12.944443702697754,12.458333015441895,12.847222328186035,1697400.0 2000-06-09,12.333333015441895,12.902777671813965,12.305556297302246,12.555556297302246,1316700.0 2000-06-12,11.930556297302246,12.38888931274414,11.902777671813965,12.333333015441895,1801800.0 2000-06-13,12.51388931274414,12.51388931274414,11.722222328186035,11.847222328186035,1794150.0 2000-06-14,12.833333015441895,13.027777671813965,12.5625,12.569443702697754,2201850.0 2000-06-15,13.222222328186035,13.222222328186035,12.73611068725586,12.916666984558105,1439100.0 2000-06-16,13.152777671813965,13.597222328186035,12.930556297302246,13.555556297302246,1928700.0 2000-06-19,13.555556297302246,13.694443702697754,13.11111068725586,13.11111068725586,2446200.0 2000-06-20,13.6875,13.916666984558105,13.416666984558105,13.552083015441895,1982700.0 2000-06-21,13.5625,13.666666984558105,13.375,13.666666984558105,991500.0 2000-06-22,13.416666984558105,13.541666984558105,13.375,13.53125,1182000.0 2000-06-23,13.375,13.416666984558105,13.166666984558105,13.354166984558105,2128500.0 2000-06-26,13.25,13.458333015441895,13.208333015441895,13.416666984558105,1660800.0 2000-06-27,13.291666984558105,13.479166984558105,13.270833015441895,13.291666984558105,1782600.0 2000-06-28,13.354166984558105,13.416666984558105,13.25,13.3125,2122200.0 2000-06-29,12.833333015441895,13.354166984558105,12.666666984558105,13.333333015441895,1832700.0 2000-06-30,13.1875,13.645833015441895,12.875,12.875,1695000.0 2000-07-03,13.229166984558105,13.666666984558105,13.166666984558105,13.177083015441895,533700.0 2000-07-05,13.0625,13.25,12.854166984558105,13.1875,1435500.0 2000-07-06,14.979166984558105,15.833333015441895,13.270833015441895,13.291666984558105,8139300.0 2000-07-07,15.1875,15.520833015441895,15.0,15.145833015441895,3912000.0 2000-07-10,15.4375,15.854166984558105,15.135416984558105,15.291666984558105,3591000.0 2000-07-11,15.875,16.083332061767578,15.354166984558105,15.416666984558105,2736000.0 2000-07-12,16.0,16.0,15.5,16.0,1274400.0 2000-07-13,14.6875,15.5,14.666666984558105,15.5,4042800.0 2000-07-14,15.416666984558105,15.625,14.645833015441895,14.729166984558105,2024100.0 2000-07-17,15.083333015441895,15.416666984558105,14.958333015441895,15.40625,1224000.0 2000-07-18,15.3125,15.5625,15.0,15.041666984558105,1466100.0 2000-07-19,15.3125,15.666666984558105,14.979166984558105,15.4375,1041600.0 2000-07-20,14.854166984558105,15.708333015441895,14.25,15.3125,1763100.0 2000-07-21,14.4375,14.8125,14.041666984558105,14.75,1044900.0 2000-07-24,13.859375,14.375,13.666666984558105,14.333333015441895,1926000.0 2000-07-25,13.6875,13.791666984558105,13.208333015441895,13.729166984558105,2545200.0 2000-07-26,13.9375,14.25,13.604166984558105,13.666666984558105,2220000.0 2000-07-27,14.0,14.291666984558105,13.791666984558105,13.979166984558105,2061300.0 2000-07-28,13.75,14.041666984558105,13.75,14.020833015441895,2490300.0 2000-07-31,14.1875,14.458333015441895,13.25,13.953125,2719200.0 2000-08-01,14.208333015441895,14.25,13.604166984558105,14.083333015441895,1809000.0 2000-08-02,13.5,14.166666984558105,13.395833015441895,14.041666984558105,4071600.0 2000-08-03,13.0,13.125,12.583333015441895,12.625,21674100.0 2000-08-04,13.395833015441895,13.4375,13.0,13.072916984558105,7889700.0 2000-08-07,13.395833015441895,13.520833015441895,13.3125,13.5,2825100.0 2000-08-08,13.5,13.5,13.333333015441895,13.333333015441895,3609300.0 2000-08-09,13.458333015441895,13.541666984558105,13.333333015441895,13.489583015441895,4367100.0 2000-08-10,13.333333015441895,13.473958015441895,13.333333015441895,13.458333015441895,2604300.0 2000-08-11,13.520833015441895,13.541666984558105,13.333333015441895,13.354166984558105,2733000.0 2000-08-14,13.6875,13.708333015441895,13.479166984558105,13.479166984558105,2807100.0 2000-08-15,13.354166984558105,13.6875,13.333333015441895,13.666666984558105,2008500.0 2000-08-16,13.6875,13.6875,13.333333015441895,13.375,3003000.0 2000-08-17,14.083333015441895,14.145833015441895,13.604166984558105,13.625,3818100.0 2000-08-18,13.979166984558105,14.083333015441895,13.916666984558105,13.927083015441895,1817100.0 2000-08-21,13.6875,14.020833015441895,13.604166984558105,14.020833015441895,1597800.0 2000-08-22,13.791666984558105,13.833333015441895,13.5625,13.708333015441895,973200.0 2000-08-23,13.854166984558105,13.875,13.583333015441895,13.760416984558105,1010400.0 2000-08-24,13.958333015441895,14.0,13.75,13.854166984558105,1186500.0 2000-08-25,14.3125,14.375,13.916666984558105,13.979166984558105,1972500.0 2000-08-28,14.479166984558105,14.75,14.333333015441895,14.354166984558105,3352200.0 2000-08-29,14.75,14.75,14.208333015441895,14.458333015441895,1627500.0 2000-08-30,14.583333015441895,14.604166984558105,14.4375,14.541666984558105,2750100.0 2000-08-31,13.520833015441895,14.583333015441895,13.458333015441895,14.510416984558105,2421900.0 2000-09-01,14.354166984558105,14.395833015441895,13.520833015441895,13.541666984558105,2699400.0 2000-09-05,13.8125,14.333333015441895,13.8125,14.328125,1147500.0 2000-09-06,13.895833015441895,14.0,13.708333015441895,13.833333015441895,2647500.0 2000-09-07,14.0625,14.333333015441895,13.833333015441895,13.895833015441895,2712600.0 2000-09-08,14.083333015441895,14.166666984558105,13.901041984558105,14.020833015441895,3593100.0 2000-09-11,14.145833015441895,14.354166984558105,13.875,14.072916984558105,2362500.0 2000-09-12,14.125,14.208333015441895,14.0,14.208333015441895,3503700.0 2000-09-13,14.125,14.333333015441895,14.041666984558105,14.083333015441895,2213100.0 2000-09-14,14.5,14.583333015441895,14.166666984558105,14.1875,2692200.0 2000-09-15,14.666666984558105,14.666666984558105,14.125,14.375,3655200.0 2000-09-18,14.291666984558105,14.541666984558105,14.145833015441895,14.5,1833000.0 2000-09-19,14.234375,14.458333015441895,13.708333015441895,14.416666984558105,2928600.0 2000-09-20,14.458333015441895,14.791666984558105,14.0,14.1875,3133200.0 2000-09-21,14.645833015441895,14.8125,14.270833015441895,14.4375,2358600.0 2000-09-22,14.541666984558105,14.875,14.333333015441895,14.583333015441895,1168500.0 2000-09-25,14.583333015441895,14.708333015441895,14.541666984558105,14.697916984558105,2916600.0 2000-09-26,13.854166984558105,14.625,12.916666984558105,14.541666984558105,7972800.0 2000-09-27,14.020833015441895,14.083333015441895,13.479166984558105,13.770833015441895,4518600.0 2000-09-28,13.770833015441895,14.041666984558105,13.604166984558105,13.9375,2508300.0 2000-09-29,13.520833015441895,13.8125,13.270833015441895,13.8125,2940900.0 2000-10-02,13.333333015441895,13.520833015441895,13.291666984558105,13.520833015441895,2213700.0 2000-10-03,12.833333015441895,13.458333015441895,12.8125,13.385416984558105,2273100.0 2000-10-04,13.020833015441895,13.270833015441895,12.541666984558105,12.833333015441895,2358900.0 2000-10-05,12.916666984558105,13.125,12.75,12.916666984558105,4185000.0 2000-10-06,12.458333015441895,13.25,12.291666984558105,13.0,3177900.0 2000-10-09,12.1875,12.583333015441895,12.0,12.5,1654800.0 2000-10-10,11.880208015441895,12.458333015441895,11.875,12.166666984558105,1600500.0 2000-10-11,11.458333015441895,12.166666984558105,11.0,11.895833015441895,3127500.0 2000-10-12,10.854166984558105,11.541666984558105,10.145833015441895,11.484375,5508600.0 2000-10-13,11.479166984558105,11.979166984558105,10.833333015441895,10.942708015441895,2918700.0 2000-10-16,11.145833015441895,11.416666984558105,10.75,11.25,3676800.0 2000-10-17,11.354166984558105,11.75,11.1875,11.395833015441895,4187100.0 2000-10-18,12.296875,12.458333015441895,11.125,11.166666984558105,3235500.0 2000-10-19,11.8125,12.416666984558105,11.708333015441895,12.375,5093100.0 2000-10-20,10.645833015441895,11.875,10.395833015441895,11.8125,11646600.0 2000-10-23,10.083333015441895,10.708333015441895,9.791666984558105,10.645833015441895,7451700.0 2000-10-24,9.729166984558105,10.583333015441895,9.583333015441895,10.270833015441895,7038600.0 2000-10-25,11.354166984558105,11.791666984558105,10.375,10.458333015441895,8365500.0 2000-10-26,11.354166984558105,11.416666984558105,10.708333015441895,11.25,5068200.0 2000-10-27,11.645833015441895,11.708333015441895,11.354166984558105,11.375,3267900.0 2000-10-30,11.854166984558105,11.979166984558105,11.479166984558105,11.645833015441895,1804800.0 2000-10-31,13.041666984558105,13.25,11.854166984558105,11.979166984558105,4753500.0 2000-11-01,13.125,13.166666984558105,12.479166984558105,13.0625,4363200.0 2000-11-02,13.145833015441895,13.75,12.958333015441895,13.145833015441895,5254800.0 2000-11-03,12.833333015441895,12.979166984558105,12.708333015441895,12.958333015441895,1434000.0 2000-11-06,12.75,13.0,12.645833015441895,12.854166984558105,2410500.0 2000-11-07,12.708333015441895,12.833333015441895,12.416666984558105,12.770833015441895,3418500.0 2000-11-08,12.9375,13.020833015441895,12.5,12.697916984558105,1473000.0 2000-11-09,12.1875,12.8125,11.854166984558105,12.8125,4286400.0 2000-11-10,11.270833015441895,12.1875,11.270833015441895,12.083333015441895,4197900.0 2000-11-13,12.020833015441895,12.125,11.041666984558105,11.208333015441895,3839400.0 2000-11-14,12.645833015441895,12.666666984558105,12.0,12.0,3382800.0 2000-11-15,13.166666984558105,13.229166984558105,12.333333015441895,12.552083015441895,3284400.0 2000-11-16,12.854166984558105,13.125,12.791666984558105,12.916666984558105,2229300.0 2000-11-17,12.895833015441895,13.083333015441895,12.729166984558105,12.791666984558105,1711800.0 2000-11-20,12.6875,13.083333015441895,12.5625,12.854166984558105,1851600.0 2000-11-21,12.479166984558105,12.875,12.354166984558105,12.833333015441895,1547700.0 2000-11-22,12.25,12.75,12.145833015441895,12.416666984558105,1808700.0 2000-11-24,12.6875,12.729166984558105,12.302083015441895,12.375,453900.0 2000-11-27,12.875,12.958333015441895,12.625,12.708333015441895,2424900.0 2000-11-28,12.46875,12.958333015441895,12.3125,12.604166984558105,1449000.0 2000-11-29,12.770833015441895,12.875,12.395833015441895,12.479166984558105,1843500.0 2000-11-30,12.416666984558105,12.625,12.125,12.177083015441895,3501900.0 2000-12-01,12.5,12.666666984558105,11.958333015441895,12.567708015441895,3877800.0 2000-12-04,13.5,13.5,12.416666984558105,12.479166984558105,4721700.0 2000-12-05,14.291666984558105,14.375,13.583333015441895,13.666666984558105,2901000.0 2000-12-06,13.395833015441895,14.666666984558105,13.375,14.125,2238000.0 2000-12-07,13.583333015441895,13.770833015441895,13.296875,13.328125,1557600.0 2000-12-08,14.0,14.25,13.4375,13.583333015441895,3674400.0 2000-12-11,13.791666984558105,13.979166984558105,13.166666984558105,13.5625,2386500.0 2000-12-12,13.5625,13.979166984558105,13.333333015441895,13.645833015441895,2076900.0 2000-12-13,12.416666984558105,13.625,12.333333015441895,13.583333015441895,3883800.0 2000-12-14,11.833333015441895,12.5,11.645833015441895,12.427083015441895,6429600.0 2000-12-15,10.895833015441895,12.0,10.875,11.6875,17790900.0 2000-12-18,12.125,12.208333015441895,11.5,11.541666984558105,3268500.0 2000-12-19,6.8125,7.5,6.2291669845581055,7.1875,96293700.0 2000-12-20,7.375,7.4166669845581055,6.8333330154418945,6.8958330154418945,17611200.0 2000-12-21,7.9166669845581055,8.145833015441895,7.4166669845581055,7.5416669845581055,22929300.0 2000-12-22,8.708333015441895,8.708333015441895,7.9791669845581055,8.041666984558105,12100800.0 2000-12-26,8.354166984558105,8.6875,8.0,8.625,5873700.0 2000-12-27,8.708333015441895,8.75,8.083333015441895,8.333333015441895,5137800.0 2000-12-28,8.083333015441895,8.520833015441895,7.9791669845581055,8.458333015441895,6660300.0 2000-12-29,8.166666984558105,8.25,8.041666984558105,8.083333015441895,6186000.0 2001-01-02,7.6666669845581055,8.083333015441895,7.6458330154418945,8.083333015441895,8561400.0 2001-01-03,8.354166984558105,8.479166984558105,7.5,7.59375,10902900.0 2001-01-04,7.3333330154418945,8.166666984558105,7.1041669845581055,8.072916984558105,18691800.0 2001-01-05,7.9583330154418945,8.0625,7.4791669845581055,7.5208330154418945,10162200.0 2001-01-08,7.8541669845581055,8.0,7.7916669845581055,8.0,5372100.0 2001-01-09,7.3958330154418945,7.9166669845581055,7.2708330154418945,7.9166669845581055,6006900.0 2001-01-10,7.5208330154418945,7.5625,7.3125,7.4166669845581055,6350100.0 2001-01-11,8.354166984558105,8.458333015441895,7.4791669845581055,7.5,13107000.0 2001-01-12,9.083333015441895,9.145833015441895,8.375,8.416666984558105,5646000.0 2001-01-16,9.166666984558105,9.333333015441895,8.895833015441895,8.916666984558105,5617500.0 2001-01-17,9.354166984558105,9.479166984558105,9.166666984558105,9.166666984558105,3396600.0 2001-01-18,9.1875,9.354166984558105,9.125,9.3125,3315000.0 2001-01-19,8.625,9.25,8.541666984558105,9.166666984558105,4533600.0 2001-01-22,9.020833015441895,9.041666984558105,8.541666984558105,8.6875,3139800.0 2001-01-23,8.791666984558105,9.0,8.645833015441895,8.989583015441895,5928600.0 2001-01-24,8.932291984558105,9.208333015441895,8.791666984558105,8.8125,4999800.0 2001-01-25,9.583333015441895,9.75,8.833333015441895,9.0,6637500.0 2001-01-26,9.979166984558105,10.0625,9.458333015441895,9.5,6163200.0 2001-01-29,10.020833015441895,10.020833015441895,9.729166984558105,9.875,3615600.0 2001-01-30,9.729166984558105,10.020833015441895,9.6875,9.979166984558105,3386100.0 2001-01-31,10.145833015441895,10.5625,9.770833015441895,9.833333015441895,5999400.0 2001-02-01,10.416666984558105,10.75,10.125,10.291666984558105,3179400.0 2001-02-02,10.125,10.395833015441895,9.958333015441895,10.354166984558105,2592900.0 2001-02-05,9.833333015441895,10.1875,9.5,10.041666984558105,2562000.0 2001-02-06,9.6875,10.125,9.645833015441895,9.854166984558105,2260800.0 2001-02-07,10.083333015441895,10.1875,9.666666984558105,9.666666984558105,1941900.0 2001-02-08,9.625,10.125,9.541666984558105,10.083333015441895,3330000.0 2001-02-09,9.0,9.645833015441895,8.895833015441895,9.645833015441895,2940600.0 2001-02-12,8.645833015441895,9.041666984558105,8.375,9.0,6697200.0 2001-02-13,9.291666984558105,9.333333015441895,8.75,8.75,3528900.0 2001-02-14,9.526041984558105,9.625,9.125,9.333333015441895,2480400.0 2001-02-15,9.208333015441895,9.875,9.125,9.604166984558105,2223900.0 2001-02-16,9.083333015441895,9.416666984558105,8.916666984558105,9.041666984558105,1366500.0 2001-02-20,9.0625,9.291666984558105,9.0,9.020833015441895,1941000.0 2001-02-21,9.208333015441895,9.307291984558105,9.0,9.0625,2107200.0 2001-02-22,9.208333015441895,9.354166984558105,8.875,9.229166984558105,2900700.0 2001-02-23,9.0,9.208333015441895,8.958333015441895,9.145833015441895,4594500.0 2001-02-26,9.6875,9.75,9.041666984558105,9.166666984558105,1823100.0 2001-02-27,9.432291984558105,9.729166984558105,9.333333015441895,9.640625,1164600.0 2001-02-28,9.270833015441895,9.6875,9.166666984558105,9.541666984558105,1457100.0 2001-03-01,9.083333015441895,9.333333015441895,9.041666984558105,9.166666984558105,1934700.0 2001-03-02,9.208333015441895,9.25,8.833333015441895,8.916666984558105,1704600.0 2001-03-05,9.333333015441895,9.583333015441895,9.208333015441895,9.270833015441895,1584000.0 2001-03-06,9.520833015441895,9.541666984558105,9.354166984558105,9.5,3002400.0 2001-03-07,9.416666984558105,9.729166984558105,9.395833015441895,9.625,2018100.0 2001-03-08,9.583333015441895,9.708333015441895,9.333333015441895,9.416666984558105,1267500.0 2001-03-09,9.479166984558105,9.583333015441895,9.25,9.541666984558105,1365900.0 2001-03-12,9.020833015441895,9.25,8.875,9.229166984558105,1692000.0 2001-03-13,8.791666984558105,9.0,8.354166984558105,9.0,3417000.0 2001-03-14,8.0625,8.791666984558105,7.875,8.6875,4669800.0 2001-03-15,6.0625,6.6458330154418945,5.9583330154418945,6.4166669845581055,67200000.0 2001-03-16,6.0833330154418945,6.375,6.0625,6.1041669845581055,19137300.0 2001-03-19,5.7916669845581055,6.1458330154418945,5.7083330154418945,6.125,13121100.0 2001-03-20,5.6666669845581055,5.8541669845581055,5.5416669845581055,5.8333330154418945,14781300.0 2001-03-21,5.2708330154418945,5.6875,5.25,5.6666669845581055,10884600.0 2001-03-22,5.3958330154418945,5.5208330154418945,5.1875,5.2708330154418945,10456200.0 2001-03-23,5.8541669845581055,6.0,5.4791669845581055,5.5,13493100.0 2001-03-26,5.8541669845581055,6.0,5.8333330154418945,5.9375,5292300.0 2001-03-27,6.5625,6.6041669845581055,5.8541669845581055,5.8541669845581055,20214300.0 2001-03-28,6.375,6.4166669845581055,6.2916669845581055,6.3333330154418945,13159200.0 2001-03-29,6.3333330154418945,6.7083330154418945,6.2916669845581055,6.3541669845581055,5717400.0 2001-03-30,6.421875,6.6041669845581055,6.2708330154418945,6.3333330154418945,4673700.0 2001-04-02,6.25,6.4166669845581055,6.1666669845581055,6.4166669845581055,4192200.0 2001-04-03,6.0208330154418945,6.2916669845581055,6.0,6.2708330154418945,4935300.0 2001-04-04,6.1875,6.25,5.9791669845581055,6.0208330154418945,3872100.0 2001-04-05,6.625,6.6666669845581055,6.2708330154418945,6.3333330154418945,7676400.0 2001-04-06,6.625,6.7708330154418945,6.5,6.5625,5015400.0 2001-04-09,6.389999866485596,6.699999809265137,6.3333330154418945,6.5833330154418945,3462000.0 2001-04-10,6.493332862854004,6.706666946411133,6.4033331871032715,6.406667232513428,6431700.0 2001-04-11,6.593332767486572,6.683332920074463,6.466667175292969,6.6533331871032715,4318800.0 2001-04-12,6.420000076293945,6.599999904632568,6.316667079925537,6.486667156219482,2878200.0 2001-04-16,6.50333309173584,6.699999809265137,6.3333330154418945,6.396667003631592,5589900.0 2001-04-17,6.800000190734863,6.826666831970215,6.449999809265137,6.50333309173584,7390200.0 2001-04-18,7.170000076293945,7.329999923706055,6.860000133514404,6.900000095367432,7816800.0 2001-04-19,7.71999979019165,7.756667137145996,7.066667079925537,7.170000076293945,6986100.0 2001-04-20,7.323332786560059,7.6666669845581055,7.099999904632568,7.663332939147949,5775900.0 2001-04-23,7.3333330154418945,7.433332920074463,7.1666669845581055,7.283332824707031,2410500.0 2001-04-24,6.553332805633545,7.216667175292969,6.539999961853027,7.216667175292969,5841900.0 2001-04-25,7.119999885559082,7.239999771118164,6.806666851043701,6.806666851043701,11392500.0 2001-04-26,7.269999980926514,7.349999904632568,7.019999980926514,7.156667232513428,1762200.0 2001-04-27,7.3333330154418945,7.426667213439941,7.236667156219482,7.260000228881836,2738700.0 2001-04-30,6.97333288192749,7.3333330154418945,6.97333288192749,7.306666851043701,7833600.0 2001-05-01,7.329999923706055,7.413332939147949,6.9766669273376465,6.99666690826416,3089700.0 2001-05-02,7.489999771118164,7.566667079925537,7.326666831970215,7.366666793823242,2129400.0 2001-05-03,7.533332824707031,7.78000020980835,7.436666965484619,7.47333288192749,2917500.0 2001-05-04,7.8333330154418945,8.029999732971191,7.349999904632568,7.50333309173584,6571500.0 2001-05-07,7.849999904632568,7.896667003631592,7.5833330154418945,7.869999885559082,3345300.0 2001-05-08,7.836667060852051,7.900000095367432,7.800000190734863,7.849999904632568,1845300.0 2001-05-09,7.616666793823242,7.8333330154418945,7.616666793823242,7.8333330154418945,1564800.0 2001-05-10,7.809999942779541,7.813333034515381,7.676667213439941,7.683332920074463,2583300.0 2001-05-11,7.5833330154418945,7.849999904632568,7.566667079925537,7.813333034515381,3323700.0 2001-05-14,7.429999828338623,7.570000171661377,7.24666690826416,7.566667079925537,2686500.0 2001-05-15,7.853332996368408,7.883333206176758,7.329999923706055,7.3333330154418945,2573100.0 2001-05-16,8.029999732971191,8.033332824707031,7.71999979019165,7.840000152587891,3141300.0 2001-05-17,8.173333168029785,8.273332595825195,8.039999961853027,8.043333053588867,1844400.0 2001-05-18,8.149999618530273,8.196666717529297,8.066666603088379,8.15999984741211,2062200.0 2001-05-21,8.869999885559082,8.880000114440918,8.170000076293945,8.199999809265137,3105600.0 2001-05-22,8.55666732788086,8.896666526794434,8.520000457763672,8.886667251586914,2427300.0 2001-05-23,8.25,8.600000381469727,8.233332633972168,8.600000381469727,1770600.0 2001-05-24,8.369999885559082,8.399999618530273,8.213333129882812,8.333333015441895,2009700.0 2001-05-25,8.716667175292969,9.24666690826416,8.533332824707031,8.546667098999023,6900300.0 2001-05-29,8.553333282470703,8.933333396911621,8.553333282470703,8.696666717529297,4620300.0 2001-05-30,8.15999984741211,8.653332710266113,8.116666793823242,8.563332557678223,4203000.0 2001-05-31,8.59333324432373,8.66333293914795,8.199999809265137,8.220000267028809,3458400.0 2001-06-01,8.583333015441895,8.783332824707031,8.366666793823242,8.59333324432373,1997400.0 2001-06-04,8.390000343322754,8.633333206176758,8.390000343322754,8.566666603088379,2447700.0 2001-06-05,8.783332824707031,8.783332824707031,8.390000343322754,8.393333435058594,2680800.0 2001-06-06,8.75333309173584,8.876667022705078,8.696666717529297,8.760000228881836,2490600.0 2001-06-07,8.433333396911621,8.75,8.40666675567627,8.75,3020100.0 2001-06-08,8.283332824707031,8.483332633972168,8.270000457763672,8.416666984558105,1727100.0 2001-06-11,8.16333293914795,8.300000190734863,8.126667022705078,8.283332824707031,781800.0 2001-06-12,8.526666641235352,8.550000190734863,8.079999923706055,8.170000076293945,1932300.0 2001-06-13,8.529999732971191,8.529999732971191,8.333333015441895,8.523332595825195,2135400.0 2001-06-14,8.383333206176758,8.633333206176758,8.383333206176758,8.526666641235352,1931100.0 2001-06-15,8.380000114440918,8.386667251586914,8.166666984558105,8.366666793823242,2737200.0 2001-06-18,8.166666984558105,8.40666675567627,8.166666984558105,8.383333206176758,1351800.0 2001-06-19,8.366666793823242,8.516667366027832,8.223333358764648,8.233332633972168,2804100.0 2001-06-20,8.383333206176758,8.449999809265137,8.316666603088379,8.366666793823242,2201100.0 2001-06-21,8.436667442321777,8.623332977294922,8.316666603088379,8.376667022705078,3326700.0 2001-06-22,8.636667251586914,8.646666526794434,8.316666603088379,8.4399995803833,2748000.0 2001-06-25,8.643333435058594,8.84000015258789,8.533332824707031,8.616666793823242,4479600.0 2001-06-26,8.563332557678223,8.673333168029785,8.470000267028809,8.619999885559082,5216700.0 2001-06-27,8.609999656677246,8.670000076293945,8.543333053588867,8.583333015441895,3775800.0 2001-06-28,8.949999809265137,9.066666603088379,8.609999656677246,8.609999656677246,5179500.0 2001-06-29,9.279999732971191,9.279999732971191,8.94333267211914,8.946666717529297,7533300.0 2001-07-02,9.260000228881836,9.433333396911621,8.966667175292969,9.199999809265137,3137700.0 2001-07-03,9.380000114440918,9.380000114440918,9.216667175292969,9.25,2874900.0 2001-07-05,10.00333309173584,10.166666984558105,9.433333396911621,9.436667442321777,14112300.0 2001-07-06,10.423333168029785,10.729999542236328,9.853333473205566,10.023332595825195,9694500.0 2001-07-09,10.696666717529297,10.833333015441895,10.066666603088379,10.433333396911621,11010900.0 2001-07-10,10.463333129882812,10.699999809265137,10.350000381469727,10.550000190734863,7536000.0 2001-07-11,10.273332595825195,10.41333293914795,10.166666984558105,10.383333206176758,8037900.0 2001-07-12,10.66333293914795,10.683333396911621,10.316666603088379,10.326666831970215,4088700.0 2001-07-13,10.633333206176758,10.699999809265137,10.566666603088379,10.583333015441895,4704900.0 2001-07-16,10.676667213439941,10.770000457763672,10.583333015441895,10.649999618530273,5305500.0 2001-07-17,10.850000381469727,10.866666793823242,10.680000305175781,10.699999809265137,2881200.0 2001-07-18,10.803333282470703,10.896666526794434,10.743332862854004,10.850000381469727,3411900.0 2001-07-19,11.066666603088379,11.083333015441895,10.80666732788086,10.80666732788086,4296900.0 2001-07-20,11.513333320617676,11.626667022705078,10.993332862854004,11.0,3790500.0 2001-07-23,11.399999618530273,11.653332710266113,11.300000190734863,11.5,6620700.0 2001-07-24,11.039999961853027,11.333333015441895,10.84000015258789,11.329999923706055,5493300.0 2001-07-25,8.989999771118164,9.25,8.633333206176758,9.15666675567627,21604800.0 2001-07-26,8.600000381469727,9.096667289733887,8.283332824707031,8.949999809265137,12757500.0 2001-07-27,8.566666603088379,8.703332901000977,8.456666946411133,8.470000267028809,3704400.0 2001-07-30,8.783332824707031,8.819999694824219,8.5,8.50333309173584,2334900.0 2001-07-31,8.676667213439941,8.75333309173584,8.609999656677246,8.723333358764648,2347200.0 2001-08-01,8.686667442321777,8.710000038146973,8.5,8.683333396911621,3447000.0 2001-08-02,8.323332786560059,8.6899995803833,8.183333396911621,8.670000076293945,5728500.0 2001-08-03,8.4399995803833,8.470000267028809,8.289999961853027,8.319999694824219,2825700.0 2001-08-06,8.353333473205566,8.483332633972168,8.25,8.466667175292969,2451900.0 2001-08-07,8.49666690826416,8.529999732971191,8.223333358764648,8.300000190734863,1413300.0 2001-08-08,8.416666984558105,8.600000381469727,8.303333282470703,8.470000267028809,3130500.0 2001-08-09,8.816666603088379,8.819999694824219,8.283332824707031,8.460000038146973,8042400.0 2001-08-10,8.5600004196167,8.80666732788086,8.399999618530273,8.770000457763672,3139800.0 2001-08-13,8.616666793823242,8.653332710266113,8.483332633972168,8.58666706085205,2246400.0 2001-08-14,8.516667366027832,8.74666690826416,8.5,8.616666793823242,3104400.0 2001-08-15,8.5,8.533332824707031,8.416666984558105,8.50333309173584,1902600.0 2001-08-16,8.433333396911621,8.5,8.346667289733887,8.449999809265137,1870200.0 2001-08-17,8.326666831970215,8.483332633972168,8.229999542236328,8.416666984558105,2017800.0 2001-08-20,8.420000076293945,8.460000038146973,8.316666603088379,8.333333015441895,1652400.0 2001-08-21,8.333333015441895,8.513333320617676,8.286666870117188,8.426667213439941,2490000.0 2001-08-22,7.940000057220459,8.393333435058594,7.733333110809326,8.34333324432373,7324500.0 2001-08-23,7.75,8.036666870117188,7.626667022705078,8.0,4035600.0 2001-08-24,8.00333309173584,8.096667289733887,7.75333309173584,7.75333309173584,2494500.0 2001-08-27,7.873332977294922,8.073332786560059,7.789999961853027,7.956666946411133,2421000.0 2001-08-28,7.563333034515381,7.9166669845581055,7.563333034515381,7.853332996368408,2933700.0 2001-08-29,7.74666690826416,7.75,7.283332824707031,7.586667060852051,2423100.0 2001-08-30,7.5966668128967285,7.74666690826416,7.539999961853027,7.710000038146973,2833500.0 2001-08-31,7.909999847412109,7.9166669845581055,7.586667060852051,7.6066670417785645,2453700.0 2001-09-04,8.226667404174805,8.430000305175781,7.906667232513428,7.906667232513428,3495000.0 2001-09-05,7.940000057220459,8.326666831970215,7.9033331871032715,8.279999732971191,3200100.0 2001-09-06,7.816667079925537,8.016667366027832,7.699999809265137,7.953332901000977,3507900.0 2001-09-07,7.733333110809326,7.820000171661377,7.52666711807251,7.769999980926514,3864600.0 2001-09-10,7.480000019073486,7.78000020980835,7.389999866485596,7.733333110809326,3090300.0 2001-09-17,6.599999904632568,7.349999904632568,6.599999904632568,7.336667060852051,6271800.0 2001-09-18,6.453332901000977,6.760000228881836,6.329999923706055,6.699999809265137,9523800.0 2001-09-19,6.099999904632568,6.603332996368408,5.9633331298828125,6.466667175292969,11021700.0 2001-09-20,6.156667232513428,6.193333148956299,5.993332862854004,6.099999904632568,3477000.0 2001-09-21,6.090000152587891,6.103332996368408,5.809999942779541,6.050000190734863,4054800.0 2001-09-24,6.493332862854004,6.53000020980835,6.113333225250244,6.116666793823242,4182000.0 2001-09-25,6.303332805633545,6.5,6.183332920074463,6.5,7238400.0 2001-09-26,5.8933329582214355,6.389999866485596,5.8333330154418945,6.3466668128967285,3531000.0 2001-09-27,5.883333206176758,5.900000095367432,5.453332901000977,5.866666793823242,10752600.0 2001-09-28,6.296667098999023,6.3333330154418945,5.883333206176758,5.9033331871032715,5561700.0 2001-10-01,6.2733330726623535,6.366666793823242,6.073332786560059,6.27666711807251,2386500.0 2001-10-02,6.256667137145996,6.353332996368408,6.203332901000977,6.283332824707031,1615200.0 2001-10-03,6.71999979019165,6.766666889190674,6.193333148956299,6.260000228881836,8188200.0 2001-10-04,7.0,7.2733330726623535,6.8333330154418945,7.066667079925537,6875700.0 2001-10-05,6.699999809265137,7.0,6.603332996368408,6.953332901000977,3061200.0 2001-10-08,6.896667003631592,6.9166669845581055,6.633333206176758,6.6666669845581055,2738700.0 2001-10-09,6.706666946411133,6.716667175292969,6.510000228881836,6.599999904632568,3347400.0 2001-10-10,7.079999923706055,7.0966668128967285,6.676667213439941,6.7133331298828125,4766400.0 2001-10-11,7.440000057220459,7.633333206176758,7.066667079925537,7.066667079925537,3244800.0 2001-10-12,7.373332977294922,7.646667003631592,7.1533331871032715,7.453332901000977,3200400.0 2001-10-15,7.256667137145996,7.4166669845581055,7.176667213439941,7.4166669845581055,2574300.0 2001-10-16,7.326666831970215,7.386666774749756,7.103332996368408,7.27666711807251,1995000.0 2001-10-17,7.199999809265137,7.533332824707031,7.066667079925537,7.309999942779541,3547500.0 2001-10-18,7.25,7.389999866485596,7.116666793823242,7.28000020980835,1069200.0 2001-10-19,7.533332824707031,7.633333206176758,7.099999904632568,7.313333034515381,2246400.0 2001-10-22,7.539999961853027,7.710000038146973,7.483333110809326,7.570000171661377,3443100.0 2001-10-23,7.626667022705078,8.183333396911621,7.5833330154418945,7.75,5504400.0 2001-10-24,8.010000228881836,8.079999923706055,7.743332862854004,7.9166669845581055,8950200.0 2001-10-25,8.050000190734863,8.0600004196167,7.676667213439941,7.986667156219482,4598700.0 2001-10-26,8.103333473205566,8.313332557678223,8.016667366027832,8.016667366027832,2579100.0 2001-10-29,7.843332767486572,8.166666984558105,7.75333309173584,8.166666984558105,2473800.0 2001-10-30,7.703332901000977,7.816667079925537,7.433332920074463,7.816667079925537,2413800.0 2001-10-31,7.489999771118164,7.8333330154418945,7.480000019073486,7.796667098999023,3326100.0 2001-11-01,7.670000076293945,7.769999980926514,7.28000020980835,7.483333110809326,4868100.0 2001-11-02,7.623332977294922,7.816667079925537,7.343332767486572,7.633333206176758,3732300.0 2001-11-05,7.826666831970215,7.920000076293945,7.586667060852051,7.586667060852051,2289900.0 2001-11-06,8.073332786560059,8.136667251586914,7.75,7.8333330154418945,1628700.0 2001-11-07,8.149999618530273,8.279999732971191,8.053333282470703,8.063332557678223,1785600.0 2001-11-08,8.526666641235352,8.539999961853027,8.100000381469727,8.149999618530273,3494100.0 2001-11-09,8.600000381469727,8.74666690826416,8.433333396911621,8.526666641235352,5481300.0 2001-11-12,8.529999732971191,8.603333473205566,8.24666690826416,8.600000381469727,2378100.0 2001-11-13,9.00333309173584,9.033332824707031,8.533332824707031,8.563332557678223,1926600.0 2001-11-14,8.986666679382324,9.293333053588867,8.866666793823242,9.083333015441895,3944700.0 2001-11-15,9.153332710266113,9.313332557678223,8.9399995803833,8.979999542236328,2501100.0 2001-11-16,8.986666679382324,9.233332633972168,8.869999885559082,9.136667251586914,3219300.0 2001-11-19,9.236666679382324,9.329999923706055,8.99666690826416,9.0,1887300.0 2001-11-20,9.210000038146973,9.333333015441895,9.08666706085205,9.296667098999023,1610400.0 2001-11-21,9.266667366027832,9.266667366027832,9.00333309173584,9.109999656677246,919500.0 2001-11-23,9.363332748413086,9.416666984558105,9.199999809265137,9.266667366027832,629700.0 2001-11-26,9.55666732788086,9.55666732788086,9.333333015441895,9.403332710266113,1743600.0 2001-11-27,9.853333473205566,9.916666984558105,9.333333015441895,9.576666831970215,5190900.0 2001-11-28,9.65666675567627,9.833333015441895,9.640000343322754,9.803333282470703,4609500.0 2001-11-29,9.55666732788086,9.736666679382324,9.466667175292969,9.729999542236328,3266700.0 2001-11-30,9.346667289733887,9.600000381469727,9.3100004196167,9.533332824707031,3456300.0 2001-12-03,8.94333267211914,9.350000381469727,8.94333267211914,9.34333324432373,2385900.0 2001-12-04,8.90999984741211,9.029999732971191,8.823332786560059,8.966667175292969,4246200.0 2001-12-05,9.229999542236328,9.34333324432373,8.866666793823242,8.876667022705078,3659700.0 2001-12-06,9.5,9.50333309173584,9.069999694824219,9.25,4785300.0 2001-12-07,9.479999542236328,9.529999732971191,9.333333015441895,9.433333396911621,3016800.0 2001-12-10,9.300000190734863,9.456666946411133,9.24666690826416,9.393333435058594,3909900.0 2001-12-11,9.083333015441895,9.353333473205566,9.036666870117188,9.350000381469727,2007300.0 2001-12-12,8.80666732788086,9.15666675567627,8.623332977294922,9.15666675567627,3594000.0 2001-12-13,8.33666706085205,8.763333320617676,8.333333015441895,8.763333320617676,4749900.0 2001-12-14,8.6899995803833,8.69333267211914,8.256667137145996,8.363332748413086,4586400.0 2001-12-17,8.380000114440918,8.666666984558105,8.380000114440918,8.65666675567627,3859200.0 2001-12-18,8.520000457763672,8.550000190734863,8.416666984558105,8.416666984558105,4566900.0 2001-12-19,9.146666526794434,9.266667366027832,8.416666984558105,8.5,5081700.0 2001-12-20,9.703332901000977,9.800000190734863,9.149999618530273,9.149999618530273,8912700.0 2001-12-21,10.113332748413086,10.199999809265137,9.666666984558105,9.796667098999023,7667700.0 2001-12-24,10.140000343322754,10.206666946411133,10.0,10.186667442321777,1961400.0 2001-12-26,10.273332595825195,10.430000305175781,10.016667366027832,10.033332824707031,2669400.0 2001-12-27,10.420000076293945,10.466667175292969,10.286666870117188,10.286666870117188,2577300.0 2001-12-28,10.526666641235352,10.623332977294922,10.390000343322754,10.426667213439941,2140500.0 2001-12-31,10.303333282470703,10.550000190734863,10.25333309173584,10.550000190734863,2760000.0 2002-01-02,10.199999809265137,10.426667213439941,10.079999923706055,10.333333015441895,1978200.0 2002-01-03,10.116666793823242,10.24666690826416,9.949999809265137,10.196666717529297,3203700.0 2002-01-04,10.066666603088379,10.24666690826416,9.989999771118164,10.146666526794434,4050900.0 2002-01-07,9.91333293914795,10.399999618530273,9.643333435058594,10.0,5038200.0 2002-01-08,9.533332824707031,9.963333129882812,9.476667404174805,9.953332901000977,6130500.0 2002-01-09,9.583333015441895,9.789999961853027,9.436667442321777,9.5600004196167,2090700.0 2002-01-10,9.649999618530273,9.766667366027832,9.520000457763672,9.529999732971191,4323300.0 2002-01-11,9.369999885559082,9.666666984558105,9.353333473205566,9.653332710266113,5776500.0 2002-01-14,9.176667213439941,9.346667289733887,9.149999618530273,9.216667175292969,3302400.0 2002-01-15,9.30666732788086,9.583333015441895,8.986666679382324,9.133333206176758,2502600.0 2002-01-16,9.703332901000977,9.760000228881836,9.25,9.256667137145996,3978000.0 2002-01-17,9.966667175292969,10.0,9.616666793823242,9.760000228881836,4342200.0 2002-01-18,9.696666717529297,10.0,9.583333015441895,9.953332901000977,2517000.0 2002-01-22,9.733332633972168,10.013333320617676,9.636667251586914,9.6899995803833,4094400.0 2002-01-23,9.649999618530273,9.763333320617676,9.583333015441895,9.74666690826416,4250700.0 2002-01-24,9.686667442321777,9.886667251586914,9.653332710266113,9.666666984558105,2516700.0 2002-01-25,10.926667213439941,10.983332633972168,9.923333168029785,9.923333168029785,19038900.0 2002-01-28,11.076666831970215,11.319999694824219,10.863332748413086,10.863332748413086,8579700.0 2002-01-29,10.920000076293945,11.24666690826416,10.733332633972168,11.05666732788086,3667500.0 2002-01-30,11.0,11.050000190734863,10.536666870117188,10.916666984558105,3713100.0 2002-01-31,11.00333309173584,11.203332901000977,10.970000267028809,11.0600004196167,2265600.0 2002-02-01,10.983332633972168,11.166666984558105,10.613332748413086,10.989999771118164,3183900.0 2002-02-04,10.510000228881836,10.976667404174805,10.420000076293945,10.976667404174805,1489200.0 2002-02-05,10.550000190734863,10.683333396911621,10.350000381469727,10.5,2092500.0 2002-02-06,10.666666984558105,10.816666603088379,10.5600004196167,10.566666603088379,2767500.0 2002-02-07,10.449999809265137,10.823332786560059,10.403332710266113,10.699999809265137,2056200.0 2002-02-08,10.430000305175781,10.533332824707031,10.369999885559082,10.5,1133400.0 2002-02-11,10.930000305175781,10.956666946411133,10.533332824707031,10.616666793823242,1892700.0 2002-02-12,10.696666717529297,10.926667213439941,10.59333324432373,10.923333168029785,1623900.0 2002-02-13,10.396666526794434,10.766667366027832,10.366666793823242,10.683333396911621,4538700.0 2002-02-14,10.453332901000977,10.533332824707031,10.300000190734863,10.470000267028809,2106000.0 2002-02-15,10.283332824707031,10.463333129882812,10.143333435058594,10.416666984558105,4721700.0 2002-02-19,10.033332824707031,10.276666641235352,10.026666641235352,10.266667366027832,1881900.0 2002-02-20,9.960000038146973,10.226667404174805,9.783332824707031,10.029999732971191,1585200.0 2002-02-21,10.24666690826416,10.5,9.899999618530273,9.949999809265137,2180400.0 2002-02-22,9.75,10.34000015258789,9.550000190734863,10.329999923706055,2894700.0 2002-02-25,10.199999809265137,10.283332824707031,9.766667366027832,9.766667366027832,1893900.0 2002-02-26,10.416666984558105,10.479999542236328,10.050000190734863,10.243332862854004,1269900.0 2002-02-27,10.666666984558105,10.766667366027832,10.433333396911621,10.436667442321777,3252600.0 2002-02-28,10.680000305175781,10.84000015258789,10.600000381469727,10.706666946411133,3259200.0 2002-03-01,10.649999618530273,10.713333129882812,10.456666946411133,10.676667213439941,1309800.0 2002-03-04,10.826666831970215,10.963333129882812,10.600000381469727,10.613332748413086,2561400.0 2002-03-05,10.460000038146973,10.933333396911621,10.233332633972168,10.930000305175781,2148600.0 2002-03-06,10.449999809265137,10.666666984558105,10.016667366027832,10.583333015441895,3829800.0 2002-03-07,10.326666831970215,10.609999656677246,10.146666526794434,10.456666946411133,2303100.0 2002-03-08,10.513333320617676,10.626667022705078,10.350000381469727,10.380000114440918,1690800.0 2002-03-11,10.539999961853027,10.636667251586914,10.346667289733887,10.529999732971191,1741200.0 2002-03-12,10.75333309173584,10.833333015441895,10.399999618530273,10.546667098999023,1351500.0 2002-03-13,10.59333324432373,10.786666870117188,10.539999961853027,10.776666641235352,1560000.0 2002-03-14,10.680000305175781,10.779999732971191,10.5600004196167,10.623332977294922,1377300.0 2002-03-15,11.270000457763672,11.333333015441895,10.603333473205566,10.613332748413086,6350700.0 2002-03-18,11.149999618530273,11.716667175292969,11.020000457763672,11.699999809265137,7802700.0 2002-03-19,11.563332557678223,11.636667251586914,11.123332977294922,11.186667442321777,6852000.0 2002-03-20,11.65666675567627,11.666666984558105,11.366666793823242,11.600000381469727,2616000.0 2002-03-21,11.470000267028809,11.600000381469727,11.25,11.600000381469727,3072300.0 2002-03-22,11.273332595825195,11.466667175292969,11.210000038146973,11.460000038146973,3864600.0 2002-03-25,10.923333168029785,11.333333015441895,10.859999656677246,11.316666603088379,2867700.0 2002-03-26,11.0,11.133333206176758,10.916666984558105,11.066666603088379,1765800.0 2002-03-27,10.899999618530273,11.026666641235352,10.800000190734863,11.0,2356800.0 2002-03-28,10.936667442321777,11.066666603088379,10.926667213439941,10.9399995803833,3368700.0 2002-04-01,10.673333168029785,10.979999542236328,10.220000267028809,10.946666717529297,3151800.0 2002-04-02,10.623332977294922,10.75,10.449999809265137,10.616666793823242,2740800.0 2002-04-03,10.550000190734863,10.649999618530273,10.350000381469727,10.623332977294922,2840700.0 2002-04-04,10.899999618530273,10.966667175292969,10.533332824707031,10.533332824707031,2569500.0 2002-04-05,11.013333320617676,11.066666603088379,10.883333206176758,10.936667442321777,3083400.0 2002-04-08,11.16333293914795,11.206666946411133,10.880000114440918,11.0,2743200.0 2002-04-09,11.0,11.430000305175781,10.956666946411133,11.30666732788086,3645600.0 2002-04-10,11.05666732788086,11.116666793823242,10.833333015441895,11.043333053588867,5578200.0 2002-04-11,10.813332557678223,11.196666717529297,10.786666870117188,11.066666603088379,2187000.0 2002-04-12,10.99666690826416,11.103333473205566,10.800000190734863,10.833333015441895,2376300.0 2002-04-15,10.916666984558105,11.100000381469727,10.896666526794434,11.053333282470703,1094400.0 2002-04-16,11.103333473205566,11.166666984558105,10.973333358764648,10.976667404174805,1828800.0 2002-04-17,11.100000381469727,11.236666679382324,10.886667251586914,11.103333473205566,2672100.0 2002-04-18,11.143333435058594,11.266667366027832,10.949999809265137,11.100000381469727,1896000.0 2002-04-19,11.206666946411133,11.243332862854004,10.973333358764648,11.133333206176758,1157700.0 2002-04-22,10.970000267028809,11.226667404174805,10.826666831970215,11.1899995803833,1299900.0 2002-04-23,11.133333206176758,11.19333267211914,10.756667137145996,10.920000076293945,2697900.0 2002-04-24,10.936667442321777,11.25,10.863332748413086,11.166666984558105,2045100.0 2002-04-25,11.130000114440918,11.226667404174805,10.883333206176758,10.926667213439941,1696200.0 2002-04-26,12.266667366027832,12.403332710266113,11.566666603088379,11.616666793823242,13839600.0 2002-04-29,12.859999656677246,12.873332977294922,12.293333053588867,12.383333206176758,7052700.0 2002-04-30,12.713333129882812,12.743332862854004,12.073332786560059,12.383333206176758,5237700.0 2002-05-01,12.69333267211914,12.866666793823242,12.616666793823242,12.726667404174805,4384500.0 2002-05-02,12.710000038146973,12.783332824707031,12.666666984558105,12.699999809265137,3492000.0 2002-05-03,12.733332633972168,12.773332595825195,12.483332633972168,12.710000038146973,3454200.0 2002-05-06,12.716667175292969,13.136667251586914,12.583333015441895,12.776666641235352,3183600.0 2002-05-07,12.646666526794434,12.75,12.463333129882812,12.666666984558105,2842800.0 2002-05-08,12.6899995803833,12.9399995803833,12.266667366027832,12.703332901000977,2885100.0 2002-05-09,12.739999771118164,12.9399995803833,12.619999885559082,12.723333358764648,2255700.0 2002-05-10,12.859999656677246,12.966667175292969,12.75,12.796667098999023,1445100.0 2002-05-13,12.706666946411133,12.859999656677246,12.466667175292969,12.793333053588867,2409300.0 2002-05-14,13.100000381469727,13.25,12.713333129882812,12.716667175292969,2877600.0 2002-05-15,12.920000076293945,13.100000381469727,12.823332786560059,13.033332824707031,3486600.0 2002-05-16,12.966667175292969,13.0,12.766667366027832,12.966667175292969,1697100.0 2002-05-17,13.109999656677246,13.136667251586914,12.916666984558105,12.979999542236328,2414700.0 2002-05-20,12.966667175292969,13.229999542236328,12.9399995803833,13.143333435058594,1701900.0 2002-05-21,12.823332786560059,13.136667251586914,12.533332824707031,13.136667251586914,1601700.0 2002-05-22,12.666666984558105,12.819999694824219,12.5,12.773332595825195,3139800.0 2002-05-23,13.0,13.006667137145996,12.49666690826416,12.716667175292969,2370600.0 2002-05-24,12.543333053588867,13.066666603088379,12.523332595825195,12.903332710266113,1408200.0 2002-05-28,12.460000038146973,12.6899995803833,12.199999809265137,12.616666793823242,1652100.0 2002-05-29,12.426667213439941,12.666666984558105,12.34333324432373,12.449999809265137,1644600.0 2002-05-30,12.50333309173584,12.653332710266113,12.333333015441895,12.433333396911621,2817000.0 2002-05-31,13.423333168029785,13.666666984558105,12.923333168029785,13.063332557678223,37014600.0 2002-06-03,13.08666706085205,13.346667289733887,13.046667098999023,13.283332824707031,5915100.0 2002-06-04,13.0,13.333333015441895,12.800000190734863,13.09000015258789,3804600.0 2002-06-05,13.063332557678223,13.170000076293945,12.833333015441895,12.873332977294922,4276200.0 2002-06-06,12.99666690826416,13.283332824707031,12.946666717529297,13.196666717529297,2976600.0 2002-06-07,12.99666690826416,13.109999656677246,12.896666526794434,13.033332824707031,2170800.0 2002-06-10,13.196666717529297,13.346667289733887,12.983332633972168,13.0,3649200.0 2002-06-11,13.119999885559082,13.346667289733887,13.05666732788086,13.100000381469727,3867000.0 2002-06-12,13.319999694824219,13.333333015441895,13.123332977294922,13.166666984558105,2617200.0 2002-06-13,12.779999732971191,13.316666603088379,12.743332862854004,13.283332824707031,3781500.0 2002-06-14,12.50333309173584,12.779999732971191,12.283332824707031,12.723333358764648,3232800.0 2002-06-17,12.776666641235352,12.949999809265137,12.569999694824219,12.573332786560059,3703200.0 2002-06-18,12.623332977294922,12.75,12.550000190734863,12.75,3136500.0 2002-06-19,12.743332862854004,12.973333358764648,12.569999694824219,12.609999656677246,1931100.0 2002-06-20,12.583333015441895,12.90666675567627,12.516667366027832,12.763333320617676,1635600.0 2002-06-21,12.723333358764648,12.84000015258789,12.109999656677246,12.566666603088379,4067100.0 2002-06-24,12.963333129882812,13.106666564941406,12.300000190734863,12.766667366027832,4958400.0 2002-06-25,12.859999656677246,13.106666564941406,12.75333309173584,12.966667175292969,3408900.0 2002-06-26,12.606666564941406,12.776666641235352,12.319999694824219,12.699999809265137,3408600.0 2002-06-27,12.603333473205566,12.896666526794434,12.3100004196167,12.819999694824219,3656100.0 2002-06-28,13.136667251586914,13.34000015258789,12.703332901000977,12.74666690826416,4855800.0 2002-07-01,12.353333473205566,13.279999732971191,12.283332824707031,13.149999618530273,4685700.0 2002-07-02,12.15666675567627,12.416666984558105,12.103333473205566,12.33666706085205,5323800.0 2002-07-03,11.716667175292969,12.109999656677246,11.510000228881836,12.100000381469727,5265300.0 2002-07-05,12.563332557678223,12.613332748413086,11.829999923706055,11.833333015441895,1572000.0 2002-07-08,12.063332557678223,12.653332710266113,12.029999732971191,12.516667366027832,2973000.0 2002-07-09,11.103333473205566,12.0,11.050000190734863,12.0,11377500.0 2002-07-10,10.973333358764648,11.666666984558105,10.859999656677246,11.180000305175781,5195100.0 2002-07-11,11.19333267211914,11.303333282470703,10.766667366027832,10.99666690826416,3062100.0 2002-07-12,10.873332977294922,11.273332595825195,10.833333015441895,11.210000038146973,3296100.0 2002-07-15,10.703332901000977,11.039999961853027,9.866666793823242,10.916666984558105,5025000.0 2002-07-16,10.180000305175781,10.666666984558105,10.096667289733887,10.533332824707031,4060500.0 2002-07-17,10.126667022705078,10.683333396911621,9.75333309173584,10.286666870117188,4404300.0 2002-07-18,9.936667442321777,10.423333168029785,9.859999656677246,10.100000381469727,2739000.0 2002-07-19,9.646666526794434,10.0,9.553333282470703,9.933333396911621,3117600.0 2002-07-22,9.353333473205566,9.800000190734863,8.970000267028809,9.563332557678223,3138300.0 2002-07-23,9.266667366027832,9.59000015258789,9.199999809265137,9.363332748413086,3166800.0 2002-07-24,10.15666675567627,10.170000076293945,8.75333309173584,9.263333320617676,4555200.0 2002-07-25,9.833333015441895,10.119999885559082,9.366666793823242,10.08666706085205,3276300.0 2002-07-26,10.5,10.673333168029785,10.033332824707031,10.033332824707031,4906500.0 2002-07-29,11.149999618530273,11.260000228881836,10.506667137145996,10.536666870117188,3900300.0 2002-07-30,10.33666706085205,11.006667137145996,10.0600004196167,11.00333309173584,6912300.0 2002-07-31,10.399999618530273,10.416666984558105,10.083333015441895,10.199999809265137,5280300.0 2002-08-01,9.733332633972168,10.533332824707031,9.666666984558105,10.333333015441895,5275200.0 2002-08-02,9.096667289733887,9.653332710266113,8.866666793823242,9.649999618530273,4568100.0 2002-08-05,8.760000228881836,9.196666717529297,8.713333129882812,9.016667366027832,3503700.0 2002-08-06,9.393333435058594,9.606666564941406,8.890000343322754,8.903332710266113,4191000.0 2002-08-07,9.66333293914795,9.676667213439941,9.300000190734863,9.510000228881836,3928500.0 2002-08-08,9.579999923706055,9.649999618530273,8.640000343322754,9.55666732788086,5133600.0 2002-08-09,9.576666831970215,9.743332862854004,9.289999961853027,9.393333435058594,2324100.0 2002-08-12,8.936667442321777,9.50333309173584,8.646666526794434,9.493332862854004,6858900.0 2002-08-13,8.40999984741211,9.109999656677246,8.333333015441895,8.899999618530273,6118800.0 2002-08-14,9.130000114440918,9.133333206176758,8.333333015441895,8.369999885559082,8100900.0 2002-08-15,9.5600004196167,9.59000015258789,9.036666870117188,9.183333396911621,4713000.0 2002-08-16,9.796667098999023,9.91333293914795,9.353333473205566,9.50333309173584,3567300.0 2002-08-19,10.220000267028809,10.313332557678223,9.803333282470703,9.90666675567627,5250300.0 2002-08-20,10.19333267211914,10.333333015441895,9.966667175292969,10.216667175292969,2685600.0 2002-08-21,10.09000015258789,10.289999961853027,9.563332557678223,10.25333309173584,5154000.0 2002-08-22,9.903332710266113,10.119999885559082,9.713333129882812,10.116666793823242,2034600.0 2002-08-23,9.199999809265137,9.90666675567627,9.133333206176758,9.859999656677246,4708200.0 2002-08-26,9.366666793823242,9.436667442321777,8.986666679382324,9.366666793823242,3621000.0 2002-08-27,8.373332977294922,8.979999542236328,8.366666793823242,8.666666984558105,12790200.0 2002-08-28,8.333333015441895,8.59000015258789,8.300000190734863,8.376667022705078,5367300.0 2002-08-29,8.24666690826416,8.383333206176758,8.083333015441895,8.25,3455700.0 2002-08-30,8.203332901000977,8.49666690826416,8.166666984558105,8.243332862854004,2616600.0 2002-09-03,8.16333293914795,8.270000457763672,7.823332786560059,8.079999923706055,3803400.0 2002-09-04,8.5,8.563332557678223,7.896667003631592,8.1899995803833,5918700.0 2002-09-05,7.869999885559082,8.350000381469727,7.866666793823242,8.329999923706055,3326700.0 2002-09-06,8.296667098999023,8.380000114440918,7.909999847412109,7.9166669845581055,3137400.0 2002-09-09,8.199999809265137,8.303333282470703,7.966667175292969,8.300000190734863,3785400.0 2002-09-10,7.946667194366455,8.229999542236328,7.800000190734863,8.226667404174805,3762600.0 2002-09-11,8.136667251586914,8.15666675567627,7.9166669845581055,7.966667175292969,4117800.0 2002-09-12,7.699999809265137,8.116666793823242,7.626667022705078,8.116666793823242,5207700.0 2002-09-13,7.363333225250244,7.673333168029785,7.306666851043701,7.6666669845581055,5033700.0 2002-09-16,7.453332901000977,7.460000038146973,7.2266669273376465,7.3333330154418945,5283300.0 2002-09-17,8.106666564941406,8.236666679382324,7.820000171661377,7.920000076293945,9919200.0 2002-09-18,7.9766669273376465,8.133333206176758,7.72333288192749,8.08666706085205,6944100.0 2002-09-19,7.789999961853027,7.889999866485596,7.699999809265137,7.869999885559082,3887100.0 2002-09-20,7.809999942779541,7.8566670417785645,7.633333206176758,7.783332824707031,5539200.0 2002-09-23,7.706666946411133,7.78000020980835,7.623332977294922,7.74666690826416,3384000.0 2002-09-24,7.493332862854004,7.736667156219482,7.383333206176758,7.6533331871032715,3054600.0 2002-09-25,7.8933329582214355,7.949999809265137,7.516666889190674,7.5833330154418945,2676600.0 2002-09-26,8.0600004196167,8.199999809265137,7.900000095367432,7.900000095367432,2764800.0 2002-09-27,7.75333309173584,8.186667442321777,7.75333309173584,7.99666690826416,2118600.0 2002-09-30,7.3466668128967285,7.5833330154418945,7.043333053588867,7.546667098999023,4536300.0 2002-10-01,7.423333168029785,7.626667022705078,7.006667137145996,7.353332996368408,6488100.0 2002-10-02,7.033332824707031,7.4633331298828125,7.03000020980835,7.400000095367432,4314600.0 2002-10-03,6.953332901000977,7.046667098999023,6.789999961853027,7.033332824707031,3668400.0 2002-10-04,7.183332920074463,7.28000020980835,6.756667137145996,6.9633331298828125,4547400.0 2002-10-07,6.516666889190674,7.156667232513428,6.423333168029785,7.1533331871032715,6603600.0 2002-10-08,6.813333034515381,7.099999904632568,6.360000133514404,6.633333206176758,8746500.0 2002-10-09,6.586667060852051,6.75,6.453332901000977,6.599999904632568,4517400.0 2002-10-10,6.696667194366455,6.9166669845581055,6.366666793823242,6.613333225250244,6220500.0 2002-10-11,7.1433329582214355,7.163332939147949,6.599999904632568,6.823332786560059,5728200.0 2002-10-14,7.00333309173584,7.406667232513428,6.886666774749756,7.133333206176758,5968500.0 2002-10-15,7.946667194366455,8.039999961853027,7.116666793823242,7.303332805633545,9123900.0 2002-10-16,7.630000114440918,7.943333148956299,7.489999771118164,7.763332843780518,3246600.0 2002-10-17,8.069999694824219,8.166666984558105,7.883333206176758,8.0,3705600.0 2002-10-18,8.373332977294922,8.40999984741211,7.789999961853027,7.993332862854004,3552300.0 2002-10-21,8.393333435058594,8.5,7.993332862854004,8.34000015258789,3034500.0 2002-10-22,8.0600004196167,8.5600004196167,8.033332824707031,8.359999656677246,3213600.0 2002-10-23,8.333333015441895,8.516667366027832,7.909999847412109,8.079999923706055,5334300.0 2002-10-24,7.940000057220459,8.5,7.883333206176758,8.279999732971191,3448500.0 2002-10-25,8.783332824707031,8.8100004196167,7.966667175292969,7.983333110809326,8521500.0 2002-10-28,9.103333473205566,9.49666690826416,8.786666870117188,9.493332862854004,10289400.0 2002-10-29,9.00333309173584,9.183333396911621,8.600000381469727,9.113332748413086,6011700.0 2002-10-30,8.770000457763672,9.083333015441895,8.703332901000977,9.046667098999023,4708800.0 2002-10-31,8.763333320617676,8.90666675567627,8.529999732971191,8.829999923706055,3770700.0 2002-11-01,8.853333473205566,8.960000038146973,8.516667366027832,8.766667366027832,3464100.0 2002-11-04,8.646666526794434,9.043333053588867,8.59333324432373,9.016667366027832,2898600.0 2002-11-05,8.869999885559082,8.873332977294922,8.533332824707031,8.666666984558105,3437700.0 2002-11-06,8.976667404174805,9.05666732788086,8.75,8.903332710266113,2948100.0 2002-11-07,8.563332557678223,9.033332824707031,8.479999542236328,8.916666984558105,2880900.0 2002-11-08,8.513333320617676,8.833333015441895,8.333333015441895,8.563332557678223,2805300.0 2002-11-11,8.140000343322754,8.50333309173584,8.063332557678223,8.5,2526300.0 2002-11-12,8.366666793823242,8.596667289733887,7.900000095367432,8.183333396911621,3755400.0 2002-11-13,8.583333015441895,8.636667251586914,8.109999656677246,8.399999618530273,5857500.0 2002-11-14,9.036666870117188,9.1899995803833,8.646666526794434,8.649999618530273,4411200.0 2002-11-15,9.116666793823242,9.210000038146973,8.966667175292969,9.010000228881836,4154100.0 2002-11-18,9.126667022705078,9.313332557678223,9.066666603088379,9.136667251586914,2988600.0 2002-11-19,8.716667175292969,9.266667366027832,8.600000381469727,9.106666564941406,6257400.0 2002-11-20,8.99666690826416,9.00333309173584,8.606666564941406,8.736666679382324,3414000.0 2002-11-21,9.233332633972168,9.286666870117188,9.0,9.016667366027832,3026100.0 2002-11-22,9.08666706085205,9.276666641235352,9.0,9.220000267028809,2556300.0 2002-11-25,9.270000457763672,9.323332786560059,9.0,9.083333015441895,2812500.0 2002-11-26,8.989999771118164,9.303333282470703,8.920000076293945,9.263333320617676,2742600.0 2002-11-27,9.569999694824219,9.773332595825195,8.933333396911621,8.970000267028809,3942900.0 2002-11-29,9.783332824707031,9.859999656677246,9.5,9.606666564941406,2404500.0 2002-12-02,9.569999694824219,10.196666717529297,9.433333396911621,9.930000305175781,3275400.0 2002-12-03,9.40999984741211,9.699999809265137,9.380000114440918,9.546667098999023,2033700.0 2002-12-04,9.493332862854004,9.726667404174805,9.296667098999023,9.576666831970215,3323400.0 2002-12-05,9.423333168029785,9.699999809265137,9.319999694824219,9.563332557678223,3753600.0 2002-12-06,9.626667022705078,9.716667175292969,9.300000190734863,9.30666732788086,2871000.0 2002-12-09,9.116666793823242,9.596667289733887,9.103333473205566,9.59000015258789,3983400.0 2002-12-10,9.210000038146973,9.463333129882812,9.1899995803833,9.210000038146973,3346200.0 2002-12-11,9.05666732788086,9.196666717529297,8.973333358764648,9.166666984558105,5672100.0 2002-12-12,9.016667366027832,9.15999984741211,8.779999732971191,9.123332977294922,3522900.0 2002-12-13,8.766667366027832,8.989999771118164,8.623332977294922,8.983332633972168,3186900.0 2002-12-16,8.973333358764648,9.213333129882812,8.763333320617676,8.779999732971191,3336600.0 2002-12-17,8.703332901000977,9.020000457763672,8.616666793823242,8.970000267028809,3352800.0 2002-12-18,8.40666675567627,8.699999809265137,8.260000228881836,8.686667442321777,4999800.0 2002-12-19,8.390000343322754,8.433333396911621,8.026666641235352,8.350000381469727,4991100.0 2002-12-20,8.40999984741211,8.696666717529297,8.359999656677246,8.49666690826416,3767100.0 2002-12-23,8.19333267211914,8.473333358764648,8.08666706085205,8.15999984741211,2282700.0 2002-12-24,8.149999618530273,8.213333129882812,7.983333110809326,8.166666984558105,1819200.0 2002-12-26,8.223333358764648,8.333333015441895,8.149999618530273,8.149999618530273,1867800.0 2002-12-27,8.143333435058594,8.283332824707031,8.106666564941406,8.233332633972168,1572600.0 2002-12-30,8.233332633972168,8.350000381469727,7.943333148956299,8.166666984558105,2146800.0 2002-12-31,8.1899995803833,8.333333015441895,8.15666675567627,8.25,1814400.0 2003-01-02,8.583333015441895,8.699999809265137,8.170000076293945,8.173333168029785,3075300.0 2003-01-03,8.433333396911621,8.633333206176758,8.333333015441895,8.543333053588867,5176800.0 2003-01-06,8.420000076293945,8.643333435058594,8.283332824707031,8.44333267211914,6669300.0 2003-01-07,8.899999618530273,9.133333206176758,8.636667251586914,8.666666984558105,12074400.0 2003-01-08,8.686667442321777,8.873332977294922,8.646666526794434,8.873332977294922,5110800.0 2003-01-09,8.893333435058594,9.0600004196167,8.699999809265137,8.75333309173584,5806500.0 2003-01-10,9.140000343322754,9.149999618530273,8.800000190734863,8.84333324432373,3671100.0 2003-01-13,9.0600004196167,9.323332786560059,8.91333293914795,9.16333293914795,6103200.0 2003-01-14,9.033332824707031,9.25,8.90999984741211,9.066666603088379,2438100.0 2003-01-15,8.880000114440918,9.096667289733887,8.880000114440918,9.050000190734863,3583500.0 2003-01-16,8.823332786560059,9.026666641235352,8.75,8.883333206176758,2051100.0 2003-01-17,8.666666984558105,8.899999618530273,8.636667251586914,8.756667137145996,1786800.0 2003-01-21,8.25,8.723333358764648,8.199999809265137,8.6899995803833,2793600.0 2003-01-22,8.113332748413086,8.489999771118164,8.039999961853027,8.213333129882812,4968300.0 2003-01-23,8.383333206176758,8.416666984558105,8.109999656677246,8.210000038146973,3224100.0 2003-01-24,7.566667079925537,7.929999828338623,7.073332786560059,7.926667213439941,22813800.0 2003-01-27,7.510000228881836,7.566667079925537,7.146667003631592,7.5366668701171875,7619100.0 2003-01-28,7.449999809265137,7.556666851043701,7.343332767486572,7.550000190734863,5205300.0 2003-01-29,7.519999980926514,7.553332805633545,7.289999961853027,7.409999847412109,5567100.0 2003-01-30,7.256667137145996,7.570000171661377,7.236667156219482,7.513332843780518,4512900.0 2003-01-31,7.320000171661377,7.363333225250244,7.1666669845581055,7.206666946411133,4828800.0 2003-02-03,7.343332767486572,7.383333206176758,7.309999942779541,7.336667060852051,4844700.0 2003-02-04,7.2266669273376465,7.3333330154418945,7.126667022705078,7.316667079925537,4728900.0 2003-02-05,7.329999923706055,7.4633331298828125,7.199999809265137,7.2866668701171875,4071600.0 2003-02-06,7.236667156219482,7.369999885559082,7.130000114440918,7.28000020980835,4070100.0 2003-02-07,7.016666889190674,7.309999942779541,7.0,7.300000190734863,4033500.0 2003-02-10,7.113333225250244,7.139999866485596,6.8466668128967285,7.02666711807251,5310000.0 2003-02-11,7.039999961853027,7.190000057220459,7.013332843780518,7.1433329582214355,4556700.0 2003-02-12,6.97333288192749,7.079999923706055,6.953332901000977,7.046667098999023,3675600.0 2003-02-13,6.9166669845581055,7.013332843780518,6.783332824707031,7.010000228881836,2467500.0 2003-02-14,7.170000076293945,7.183332920074463,6.8466668128967285,6.933332920074463,2772900.0 2003-02-18,7.239999771118164,7.256667137145996,7.0366668701171875,7.183332920074463,2393700.0 2003-02-19,6.99666690826416,7.300000190734863,6.9166669845581055,7.256667137145996,1987500.0 2003-02-20,6.906667232513428,7.066667079925537,6.886666774749756,7.056666851043701,2194200.0 2003-02-21,6.836667060852051,6.953332901000977,6.7733330726623535,6.933332920074463,5122200.0 2003-02-24,6.636666774749756,6.823332786560059,6.599999904632568,6.7733330726623535,4183800.0 2003-02-25,6.6066670417785645,6.670000076293945,6.433332920074463,6.590000152587891,4392300.0 2003-02-26,6.449999809265137,6.616666793823242,6.440000057220459,6.556666851043701,3179400.0 2003-02-27,6.836667060852051,6.860000133514404,6.50333309173584,6.510000228881836,3855300.0 2003-02-28,6.883333206176758,6.949999809265137,6.766666889190674,6.796667098999023,2517600.0 2003-03-03,6.72333288192749,7.070000171661377,6.7133331298828125,7.066667079925537,2654100.0 2003-03-04,6.3933329582214355,6.733333110809326,6.3933329582214355,6.716667175292969,2697600.0 2003-03-05,6.190000057220459,6.426667213439941,5.800000190734863,6.426667213439941,11658000.0 2003-03-06,6.136666774749756,6.263332843780518,6.066667079925537,6.176667213439941,6545100.0 2003-03-07,6.186666965484619,6.2733330726623535,6.00333309173584,6.099999904632568,4362300.0 2003-03-10,6.133333206176758,6.236667156219482,6.086667060852051,6.206666946411133,2389500.0 2003-03-11,6.25333309173584,6.326666831970215,6.139999866485596,6.233333110809326,3401400.0 2003-03-12,6.283332824707031,6.336667060852051,6.186666965484619,6.243332862854004,5809800.0 2003-03-13,6.683332920074463,6.7133331298828125,6.349999904632568,6.420000076293945,5115300.0 2003-03-14,6.613333225250244,6.690000057220459,6.543333053588867,6.690000057220459,3472500.0 2003-03-17,7.186666965484619,7.196667194366455,6.6066670417785645,6.6533331871032715,8268600.0 2003-03-18,7.366666793823242,7.3933329582214355,7.146667003631592,7.199999809265137,5010000.0 2003-03-19,7.043333053588867,7.366666793823242,6.906667232513428,7.366666793823242,7509000.0 2003-03-20,6.883333206176758,7.02666711807251,6.679999828338623,6.949999809265137,6178200.0 2003-03-21,7.163332939147949,7.173333168029785,6.849999904632568,7.016666889190674,5052900.0 2003-03-24,6.673333168029785,7.1666669845581055,6.650000095367432,7.00333309173584,4754400.0 2003-03-25,6.8333330154418945,6.9166669845581055,6.639999866485596,6.699999809265137,3879900.0 2003-03-26,6.849999904632568,6.933332920074463,6.743332862854004,6.769999980926514,2626800.0 2003-03-27,6.663332939147949,6.866666793823242,6.650000095367432,6.803332805633545,4602000.0 2003-03-28,6.663332939147949,6.733333110809326,6.633333206176758,6.646667003631592,2097300.0 2003-03-31,6.633333206176758,6.733333110809326,6.49666690826416,6.576666831970215,3769200.0 2003-04-01,6.513332843780518,6.6533331871032715,6.466667175292969,6.630000114440918,3492000.0 2003-04-02,6.9033331871032715,6.933332920074463,6.616666793823242,6.633333206176758,3664500.0 2003-04-03,6.986667156219482,7.126667022705078,6.900000095367432,7.116666793823242,3508200.0 2003-04-04,6.820000171661377,7.016666889190674,6.803332805633545,7.013332843780518,3526200.0 2003-04-07,6.766666889190674,7.066667079925537,6.766666889190674,6.923333168029785,4574700.0 2003-04-08,6.949999809265137,7.070000171661377,6.710000038146973,6.743332862854004,7359000.0 2003-04-09,6.866666793823242,7.016666889190674,6.866666793823242,7.013332843780518,4988400.0 2003-04-10,7.190000057220459,7.206666946411133,6.8466668128967285,6.896667003631592,7051200.0 2003-04-11,7.25,7.383333206176758,7.123332977294922,7.123332977294922,6685200.0 2003-04-14,7.409999847412109,7.420000076293945,7.123332977294922,7.283332824707031,4854900.0 2003-04-15,7.683332920074463,7.72333288192749,7.340000152587891,7.4166669845581055,5688900.0 2003-04-16,7.673333168029785,7.836667060852051,7.619999885559082,7.71999979019165,5076000.0 2003-04-17,7.966667175292969,7.966667175292969,7.6666669845581055,7.696667194366455,5945400.0 2003-04-21,7.906667232513428,7.9633331298828125,7.843332767486572,7.960000038146973,3313800.0 2003-04-22,8.100000381469727,8.113332748413086,7.793333053588867,7.920000076293945,5240100.0 2003-04-23,8.039999961853027,8.113332748413086,7.9166669845581055,8.09333324432373,3176400.0 2003-04-24,7.9766669273376465,8.016667366027832,7.849999904632568,7.956666946411133,2757300.0 2003-04-25,7.769999980926514,7.966667175292969,7.763332843780518,7.933332920074463,3182100.0 2003-04-28,7.896667003631592,7.933332920074463,7.766666889190674,7.78000020980835,5115300.0 2003-04-29,8.376667022705078,8.536666870117188,8.149999618530273,8.506667137145996,9194100.0 2003-04-30,8.479999542236328,8.536666870117188,8.333333015441895,8.366666793823242,5232300.0 2003-05-01,8.369999885559082,8.4399995803833,8.15666675567627,8.396666526794434,4394700.0 2003-05-02,8.666666984558105,8.720000267028809,8.366666793823242,8.366666793823242,6593400.0 2003-05-05,8.793333053588867,8.91333293914795,8.703332901000977,8.736666679382324,6938400.0 2003-05-06,9.170000076293945,9.276666641235352,8.80666732788086,8.826666831970215,8749200.0 2003-05-07,9.166666984558105,9.260000228881836,9.066666603088379,9.073332786560059,5724300.0 2003-05-08,8.930000305175781,9.180000305175781,8.883333206176758,8.976667404174805,7298400.0 2003-05-09,8.833333015441895,8.949999809265137,8.699999809265137,8.936667442321777,5209500.0 2003-05-12,9.043333053588867,9.05666732788086,8.726667404174805,8.800000190734863,5163300.0 2003-05-13,8.733332633972168,8.933333396911621,8.683333396911621,8.899999618530273,4837500.0 2003-05-14,8.470000267028809,8.783332824707031,8.286666870117188,8.756667137145996,8990100.0 2003-05-15,8.449999809265137,8.533332824707031,8.326666831970215,8.489999771118164,4647000.0 2003-05-16,8.576666831970215,8.850000381469727,8.523332595825195,8.546667098999023,5660100.0 2003-05-19,8.3100004196167,8.576666831970215,8.303333282470703,8.473333358764648,4054200.0 2003-05-20,8.313332557678223,8.536666870117188,8.273332595825195,8.390000343322754,2533500.0 2003-05-21,8.563332557678223,8.576666831970215,8.273332595825195,8.316666603088379,4426200.0 2003-05-22,8.699999809265137,8.8100004196167,8.423333168029785,8.430000305175781,3808200.0 2003-05-23,8.680000305175781,8.766667366027832,8.649999618530273,8.683333396911621,2893800.0 2003-05-27,8.733332633972168,8.75333309173584,8.58666706085205,8.676667213439941,4482300.0 2003-05-28,8.933333396911621,8.970000267028809,8.75333309173584,8.800000190734863,3567300.0 2003-05-29,9.233332633972168,9.333333015441895,9.006667137145996,9.023332595825195,8886000.0 2003-05-30,9.666666984558105,9.783332824707031,9.433333396911621,9.576666831970215,12143100.0 2003-06-02,9.600000381469727,9.846667289733887,9.449999809265137,9.683333396911621,5918100.0 2003-06-03,9.65666675567627,9.683333396911621,9.433333396911621,9.596667289733887,4796700.0 2003-06-04,9.723333358764648,9.833333015441895,9.613332748413086,9.653332710266113,5543100.0 2003-06-05,10.196666717529297,10.449999809265137,9.646666526794434,9.680000305175781,10233600.0 2003-06-06,10.083333015441895,10.346667289733887,10.053333282470703,10.263333320617676,4594800.0 2003-06-09,10.073332786560059,10.266667366027832,9.970000267028809,10.100000381469727,3402600.0 2003-06-10,10.446666717529297,10.446666717529297,10.083333015441895,10.133333206176758,6447300.0 2003-06-11,10.813332557678223,10.876667022705078,10.376667022705078,10.433333396911621,5701200.0 2003-06-12,11.050000190734863,11.270000457763672,10.773332595825195,10.846667289733887,12156900.0 2003-06-13,10.633333206176758,11.083333015441895,10.573332786560059,11.050000190734863,6800100.0 2003-06-16,10.949999809265137,11.0,10.573332786560059,10.600000381469727,5059800.0 2003-06-17,10.903332710266113,11.046667098999023,10.683333396911621,11.046667098999023,3685200.0 2003-06-18,10.673333168029785,10.876667022705078,10.630000114440918,10.869999885559082,4211700.0 2003-06-19,10.383333206176758,10.883333206176758,10.363332748413086,10.636667251586914,3820500.0 2003-06-20,10.5,10.640000343322754,10.33666706085205,10.460000038146973,2853000.0 2003-06-23,10.326666831970215,10.510000228881836,10.239999771118164,10.470000267028809,3624000.0 2003-06-24,10.529999732971191,10.623332977294922,10.260000228881836,10.289999961853027,3298800.0 2003-06-25,10.606666564941406,10.833333015441895,10.50333309173584,10.533332824707031,3804600.0 2003-06-26,10.829999923706055,10.936667442321777,10.476667404174805,10.626667022705078,3567600.0 2003-06-27,10.633333206176758,10.819999694824219,10.486666679382324,10.816666603088379,3963000.0 2003-06-30,10.59000015258789,10.823332786560059,10.55666732788086,10.626667022705078,4168200.0 2003-07-01,10.856666564941406,10.883333206176758,10.346667289733887,10.543333053588867,4844700.0 2003-07-02,11.149999618530273,11.16333293914795,10.83666706085205,10.876667022705078,4397100.0 2003-07-03,11.273332595825195,11.433333396911621,11.0,11.063332557678223,3257100.0 2003-07-07,11.456666946411133,11.66333293914795,11.333333015441895,11.356666564941406,5665800.0 2003-07-08,11.529999732971191,11.733332633972168,11.216667175292969,11.516667366027832,10254600.0 2003-07-09,11.486666679382324,11.649999618530273,11.369999885559082,11.449999809265137,4863900.0 2003-07-10,11.359999656677246,11.436667442321777,11.210000038146973,11.420000076293945,2857200.0 2003-07-11,11.449999809265137,11.5,11.346667289733887,11.353333473205566,3569400.0 2003-07-14,11.793333053588867,11.859999656677246,11.550000190734863,11.640000343322754,5463300.0 2003-07-15,12.020000457763672,12.166666984558105,11.833333015441895,11.83666706085205,6354300.0 2003-07-16,11.783332824707031,12.153332710266113,11.516667366027832,12.153332710266113,3892500.0 2003-07-17,11.473333358764648,11.813332557678223,11.393333435058594,11.699999809265137,3615000.0 2003-07-18,11.446666717529297,11.583333015441895,11.296667098999023,11.55666732788086,2888100.0 2003-07-21,11.243332862854004,11.426667213439941,11.170000076293945,11.399999618530273,2051100.0 2003-07-22,11.41333293914795,11.50333309173584,11.143333435058594,11.333333015441895,3316200.0 2003-07-23,11.183333396911621,11.456666946411133,10.923333168029785,11.456666946411133,4969200.0 2003-07-24,11.436667442321777,11.58666706085205,11.15666675567627,11.24666690826416,5355300.0 2003-07-25,11.779999732971191,11.833333015441895,11.446666717529297,11.453332901000977,4371900.0 2003-07-28,11.899999618530273,12.013333320617676,11.603333473205566,11.789999961853027,4606800.0 2003-07-29,12.0,12.103333473205566,11.686667442321777,11.966667175292969,5402700.0 2003-07-30,12.286666870117188,12.350000381469727,11.983332633972168,11.989999771118164,6626100.0 2003-07-31,12.243332862854004,12.539999961853027,12.043333053588867,12.393333435058594,4991400.0 2003-08-01,12.266667366027832,12.386667251586914,12.05666732788086,12.256667137145996,4100400.0 2003-08-04,12.293333053588867,12.449999809265137,12.029999732971191,12.266667366027832,4464300.0 2003-08-05,11.933333396911621,12.213333129882812,11.899999618530273,12.206666946411133,5774700.0 2003-08-06,12.133333206176758,12.199999809265137,11.856666564941406,11.936667442321777,5236800.0 2003-08-07,11.819999694824219,12.183333396911621,11.603333473205566,12.183333396911621,10019100.0 2003-08-08,12.0,12.106666564941406,11.793333053588867,11.823332786560059,3406500.0 2003-08-11,12.210000038146973,12.326666831970215,11.899999618530273,11.963333129882812,3296100.0 2003-08-12,12.426667213439941,12.493332862854004,12.136667251586914,12.236666679382324,3286200.0 2003-08-13,12.34000015258789,12.5,12.239999771118164,12.453332901000977,3079800.0 2003-08-14,12.313332557678223,12.390000343322754,12.300000190734863,12.333333015441895,1973400.0 2003-08-15,12.333333015441895,12.456666946411133,12.25,12.3100004196167,1395000.0 2003-08-18,12.483332633972168,12.616666793823242,12.326666831970215,12.386667251586914,3032700.0 2003-08-19,12.5600004196167,12.640000343322754,12.476667404174805,12.516667366027832,3921000.0 2003-08-20,12.666666984558105,12.683333396911621,12.449999809265137,12.569999694824219,3574200.0 2003-08-21,12.666666984558105,12.933333396911621,12.58666706085205,12.666666984558105,4709100.0 2003-08-22,12.623332977294922,12.873332977294922,12.516667366027832,12.813332557678223,4074300.0 2003-08-25,12.543333053588867,12.613332748413086,12.41333293914795,12.576666831970215,4952400.0 2003-08-26,12.40999984741211,12.58666706085205,12.076666831970215,12.5,5943300.0 2003-08-27,12.899999618530273,13.096667289733887,12.783332824707031,12.859999656677246,13079400.0 2003-08-28,13.083333015441895,13.25,12.890000343322754,12.933333396911621,11016900.0 2003-08-29,13.073332786560059,13.116666793823242,12.863332748413086,13.073332786560059,4348800.0 2003-09-02,13.096667289733887,13.166666984558105,12.883333206176758,13.123332977294922,4171800.0 2003-09-03,12.776666641235352,13.133333206176758,12.613332748413086,13.133333206176758,8299200.0 2003-09-04,12.680000305175781,12.866666793823242,12.646666526794434,12.766667366027832,5956500.0 2003-09-05,12.196666717529297,12.716667175292969,12.126667022705078,12.713333129882812,5827500.0 2003-09-08,12.303333282470703,12.479999542236328,12.143333435058594,12.233332633972168,3348300.0 2003-09-09,11.916666984558105,12.273332595825195,11.783332824707031,12.266667366027832,5836500.0 2003-09-10,11.789999961853027,12.136667251586914,11.789999961853027,11.823332786560059,4413300.0 2003-09-11,11.903332710266113,12.0,11.606666564941406,11.783332824707031,3666300.0 2003-09-12,12.013333320617676,12.013333320617676,11.55666732788086,11.979999542236328,2286000.0 2003-09-15,11.633333206176758,12.066666603088379,11.546667098999023,12.039999961853027,6348300.0 2003-09-16,11.666666984558105,11.736666679382324,11.256667137145996,11.649999618530273,7345200.0 2003-09-17,11.696666717529297,11.920000076293945,11.649999618530273,11.726667404174805,3316500.0 2003-09-18,11.966667175292969,12.033332824707031,11.743332862854004,12.029999732971191,3675000.0 2003-09-19,12.09333324432373,12.300000190734863,11.666666984558105,12.09333324432373,4269600.0 2003-09-22,12.050000190734863,12.206666946411133,11.880000114440918,11.936667442321777,4244400.0 2003-09-23,12.369999885559082,12.380000114440918,12.033332824707031,12.063332557678223,3054300.0 2003-09-24,11.923333168029785,12.40999984741211,11.880000114440918,12.390000343322754,3092100.0 2003-09-25,11.653332710266113,12.096667289733887,11.609999656677246,11.986666679382324,3712500.0 2003-09-26,11.436667442321777,11.640000343322754,11.359999656677246,11.609999656677246,3306600.0 2003-09-29,11.333333015441895,11.579999923706055,11.210000038146973,11.543333053588867,3215100.0 2003-09-30,11.183333396911621,11.33666706085205,11.15666675567627,11.33666706085205,3286800.0 2003-10-01,11.453332901000977,11.643333435058594,11.166666984558105,11.173333168029785,3699000.0 2003-10-02,11.520000457763672,11.643333435058594,11.423333168029785,11.533332824707031,3952800.0 2003-10-03,11.5,11.930000305175781,11.4399995803833,11.680000305175781,5372400.0 2003-10-06,11.949999809265137,11.976667404174805,11.470000267028809,11.699999809265137,3443700.0 2003-10-07,11.963333129882812,12.08666706085205,11.833333015441895,11.916666984558105,3057900.0 2003-10-08,11.453332901000977,11.960000038146973,11.30666732788086,11.949999809265137,10517700.0 2003-10-09,11.773332595825195,11.960000038146973,11.69333267211914,11.716667175292969,5532300.0 2003-10-10,11.583333015441895,11.890000343322754,11.453332901000977,11.816666603088379,3073800.0 2003-10-13,11.983332633972168,12.010000228881836,11.713333129882812,11.726667404174805,3524100.0 2003-10-14,12.126667022705078,12.166666984558105,11.846667289733887,11.989999771118164,3058200.0 2003-10-15,12.073332786560059,12.263333320617676,11.973333358764648,12.25,1958700.0 2003-10-16,12.176667213439941,12.239999771118164,12.036666870117188,12.103333473205566,1609500.0 2003-10-17,11.756667137145996,12.233332633972168,11.756667137145996,12.216667175292969,2917800.0 2003-10-20,11.90666675567627,11.956666946411133,11.786666870117188,11.823332786560059,2962800.0 2003-10-21,12.436667442321777,12.550000190734863,11.956666946411133,11.986666679382324,6979200.0 2003-10-22,12.229999542236328,12.433333396911621,12.180000305175781,12.420000076293945,4081800.0 2003-10-23,12.5,12.58666706085205,12.100000381469727,12.176667213439941,4767000.0 2003-10-24,12.553333282470703,12.616666793823242,12.326666831970215,12.40999984741211,3774300.0 2003-10-27,12.563332557678223,12.666666984558105,12.329999923706055,12.600000381469727,2878800.0 2003-10-28,12.74666690826416,12.803333282470703,12.446666717529297,12.603333473205566,2427900.0 2003-10-29,12.670000076293945,12.833333015441895,12.563332557678223,12.833333015441895,2466900.0 2003-10-30,12.646666526794434,12.833333015441895,12.449999809265137,12.833333015441895,2916600.0 2003-10-31,12.763333320617676,12.786666870117188,12.583333015441895,12.716667175292969,2719200.0 2003-11-03,12.84000015258789,12.91333293914795,12.726667404174805,12.91333293914795,2278800.0 2003-11-04,12.74666690826416,12.793333053588867,12.683333396911621,12.766667366027832,2172000.0 2003-11-05,12.796667098999023,12.869999885559082,12.646666526794434,12.783332824707031,2485500.0 2003-11-06,12.286666870117188,12.583333015441895,12.143333435058594,12.470000267028809,6764400.0 2003-11-07,11.763333320617676,12.333333015441895,11.710000038146973,12.333333015441895,11709900.0 2003-11-10,11.176667213439941,11.8100004196167,11.09000015258789,11.783332824707031,11370900.0 2003-11-11,11.526666641235352,11.609999656677246,11.25,11.25333309173584,10329300.0 2003-11-12,11.826666831970215,11.880000114440918,11.526666641235352,11.55666732788086,5538600.0 2003-11-13,11.576666831970215,11.763333320617676,11.460000038146973,11.75,4636500.0 2003-11-14,11.359999656677246,11.793333053588867,11.34000015258789,11.666666984558105,3355500.0 2003-11-17,11.206666946411133,11.460000038146973,11.029999732971191,11.380000114440918,4557300.0 2003-11-18,11.029999732971191,11.49666690826416,11.023332595825195,11.226667404174805,2956200.0 2003-11-19,11.026666641235352,11.15999984741211,10.880000114440918,11.140000343322754,4644300.0 2003-11-20,10.993332862854004,11.25,10.883333206176758,11.010000228881836,3888900.0 2003-11-21,11.183333396911621,11.213333129882812,10.993332862854004,11.053333282470703,3119100.0 2003-11-24,11.523332595825195,11.66333293914795,11.369999885559082,11.436667442321777,3686400.0 2003-11-25,11.470000267028809,11.633333206176758,11.359999656677246,11.566666603088379,4260300.0 2003-11-26,10.543333053588867,10.916666984558105,10.366666793823242,10.783332824707031,30024300.0 2003-11-28,10.573332786560059,10.686667442321777,10.466667175292969,10.483332633972168,3565500.0 2003-12-01,10.916666984558105,10.916666984558105,10.630000114440918,10.683333396911621,10385100.0 2003-12-02,10.5,10.863332748413086,10.449999809265137,10.833333015441895,9880200.0 2003-12-03,10.283332824707031,10.720000267028809,10.220000267028809,10.5600004196167,5330400.0 2003-12-04,9.99666690826416,10.263333320617676,9.800000190734863,10.216667175292969,7650900.0 2003-12-05,9.923333168029785,10.25333309173584,9.853333473205566,9.99666690826416,5302500.0 2003-12-08,9.963333129882812,10.166666984558105,9.833333015441895,9.890000343322754,3648600.0 2003-12-09,9.923333168029785,10.166666984558105,9.899999618530273,10.109999656677246,4427700.0 2003-12-10,9.84000015258789,9.966667175292969,9.770000457763672,9.933333396911621,4874400.0 2003-12-11,9.99666690826416,10.076666831970215,9.789999961853027,9.823332786560059,5324700.0 2003-12-12,9.760000228881836,10.050000190734863,9.670000076293945,10.050000190734863,4298400.0 2003-12-15,9.55666732788086,10.023332595825195,9.513333320617676,10.010000228881836,5260200.0 2003-12-16,9.399999618530273,9.486666679382324,9.119999885559082,9.476667404174805,7309500.0 2003-12-17,9.813332557678223,9.933333396911621,9.350000381469727,9.393333435058594,5674200.0 2003-12-18,10.076666831970215,10.076666831970215,9.813332557678223,9.866666793823242,4239300.0 2003-12-19,9.979999542236328,10.15666675567627,9.899999618530273,10.140000343322754,3843900.0 2003-12-22,10.096667289733887,10.133333206176758,9.899999618530273,10.053333282470703,3510900.0 2003-12-23,10.153332710266113,10.166666984558105,9.833333015441895,10.166666984558105,4669800.0 2003-12-24,10.050000190734863,10.149999618530273,9.949999809265137,10.116666793823242,2275500.0 2003-12-26,10.069999694824219,10.126667022705078,10.013333320617676,10.083333015441895,542100.0 2003-12-29,10.09000015258789,10.15999984741211,10.039999961853027,10.113332748413086,3184800.0 2003-12-30,10.050000190734863,10.140000343322754,9.970000267028809,10.08666706085205,4827000.0 2003-12-31,10.023332595825195,10.15999984741211,9.926667213439941,10.036666870117188,4314300.0 2004-01-02,9.869999885559082,10.096667289733887,9.813332557678223,10.066666603088379,3580800.0 2004-01-05,9.863332748413086,10.013333320617676,9.630000114440918,9.856666564941406,4837500.0 2004-01-06,10.619999885559082,10.726667404174805,10.109999656677246,10.266667366027832,11469600.0 2004-01-07,10.680000305175781,10.756667137145996,10.466667175292969,10.649999618530273,5202900.0 2004-01-08,10.829999923706055,10.83666706085205,10.713333129882812,10.760000228881836,3685500.0 2004-01-09,10.880000114440918,11.066666603088379,10.646666526794434,10.646666526794434,4335900.0 2004-01-12,10.846667289733887,10.899999618530273,10.720000267028809,10.83666706085205,5447100.0 2004-01-13,10.776666641235352,11.0,10.649999618530273,10.833333015441895,4622700.0 2004-01-14,10.643333435058594,10.890000343322754,10.636667251586914,10.83666706085205,2816700.0 2004-01-15,10.550000190734863,10.706666946411133,10.403332710266113,10.626667022705078,2803800.0 2004-01-16,10.5600004196167,10.673333168029785,10.463333129882812,10.55666732788086,4174500.0 2004-01-20,10.600000381469727,10.666666984558105,10.49666690826416,10.566666603088379,2093100.0 2004-01-21,10.666666984558105,10.666666984558105,10.473333358764648,10.59333324432373,2430900.0 2004-01-22,10.633333206176758,10.800000190734863,10.550000190734863,10.616666793823242,2395500.0 2004-01-23,10.666666984558105,10.6899995803833,10.576666831970215,10.633333206176758,1557000.0 2004-01-26,10.793333053588867,10.796667098999023,10.59333324432373,10.640000343322754,2446200.0 2004-01-27,10.989999771118164,11.270000457763672,10.783332824707031,10.796667098999023,7018200.0 2004-01-28,10.600000381469727,11.079999923706055,10.5,11.033332824707031,3885300.0 2004-01-29,10.616666793823242,10.726667404174805,10.506667137145996,10.616666793823242,2625600.0 2004-01-30,10.636667251586914,10.670000076293945,10.416666984558105,10.66333293914795,7110300.0 2004-02-02,10.970000267028809,11.116666793823242,10.59000015258789,10.666666984558105,5451300.0 2004-02-03,10.903332710266113,11.076666831970215,10.853333473205566,10.970000267028809,2846400.0 2004-02-04,10.930000305175781,11.130000114440918,10.84000015258789,10.890000343322754,3044700.0 2004-02-05,10.883333206176758,11.100000381469727,10.770000457763672,10.989999771118164,1840800.0 2004-02-06,10.933333396911621,11.033332824707031,10.80666732788086,10.850000381469727,3240000.0 2004-02-09,11.113332748413086,11.166666984558105,10.873332977294922,10.890000343322754,2715600.0 2004-02-10,11.176667213439941,11.266667366027832,11.079999923706055,11.16333293914795,1569900.0 2004-02-11,11.236666679382324,11.323332786560059,11.166666984558105,11.263333320617676,2274000.0 2004-02-12,11.103333473205566,11.25333309173584,11.066666603088379,11.216667175292969,2026200.0 2004-02-13,10.933333396911621,11.146666526794434,10.866666793823242,11.053333282470703,2345100.0 2004-02-17,11.166666984558105,11.24666690826416,10.993332862854004,10.993332862854004,2128800.0 2004-02-18,11.043333053588867,11.153332710266113,10.986666679382324,11.126667022705078,1824900.0 2004-02-19,10.899999618530273,11.30666732788086,10.863332748413086,11.100000381469727,2856300.0 2004-02-20,10.933333396911621,11.149999618530273,10.666666984558105,10.866666793823242,3364200.0 2004-02-23,10.760000228881836,11.136667251586914,10.733332633972168,11.066666603088379,2838900.0 2004-02-24,10.74666690826416,11.05666732788086,10.743332862854004,10.883333206176758,4343700.0 2004-02-25,10.316666603088379,10.666666984558105,10.039999961853027,10.609999656677246,20983500.0 2004-02-26,10.359999656677246,10.4399995803833,10.266667366027832,10.390000343322754,4961100.0 2004-02-27,10.300000190734863,10.4399995803833,10.229999542236328,10.329999923706055,6888300.0 2004-03-01,10.526666641235352,10.583333015441895,10.25,10.316666603088379,6084000.0 2004-03-02,10.5,10.58666706085205,10.416666984558105,10.5600004196167,3967500.0 2004-03-03,10.460000038146973,10.516667366027832,10.296667098999023,10.453332901000977,3810000.0 2004-03-04,10.326666831970215,10.49666690826416,10.283332824707031,10.433333396911621,3281400.0 2004-03-05,10.456666946411133,10.513333320617676,10.25,10.270000457763672,3323400.0 2004-03-08,10.353333473205566,10.489999771118164,10.289999961853027,10.456666946411133,2381100.0 2004-03-09,10.296667098999023,10.420000076293945,10.199999809265137,10.366666793823242,2939700.0 2004-03-10,10.103333473205566,10.34333324432373,10.083333015441895,10.276666641235352,2694000.0 2004-03-11,9.90666675567627,10.149999618530273,9.850000381469727,10.066666603088379,5387400.0 2004-03-12,9.876667022705078,10.016667366027832,9.733332633972168,9.970000267028809,7475400.0 2004-03-15,9.546667098999023,9.833333015441895,9.536666870117188,9.833333015441895,5896800.0 2004-03-16,9.550000190734863,9.686667442321777,9.476667404174805,9.666666984558105,5013900.0 2004-03-17,9.533332824707031,9.756667137145996,9.533332824707031,9.576666831970215,5476500.0 2004-03-18,9.619999885559082,9.69333267211914,9.5,9.606666564941406,3566700.0 2004-03-19,9.686667442321777,9.80666732788086,9.5,9.626667022705078,3805800.0 2004-03-22,9.489999771118164,9.673333168029785,9.479999542236328,9.649999618530273,3282300.0 2004-03-23,9.416666984558105,9.706666946411133,9.416666984558105,9.486666679382324,4005900.0 2004-03-24,9.613332748413086,9.649999618530273,9.416666984558105,9.430000305175781,4292100.0 2004-03-25,9.993332862854004,10.006667137145996,9.606666564941406,9.636667251586914,4783200.0 2004-03-26,9.816666603088379,10.0,9.8100004196167,10.0,2799600.0 2004-03-29,10.050000190734863,10.069999694824219,9.84333324432373,9.920000076293945,2716500.0 2004-03-30,10.30666732788086,10.329999923706055,9.979999542236328,10.053333282470703,3049200.0 2004-03-31,10.286666870117188,10.40666675567627,10.19333267211914,10.316666603088379,4982100.0 2004-04-01,10.036666870117188,10.229999542236328,9.963333129882812,10.016667366027832,8107500.0 2004-04-02,10.279999732971191,10.333333015441895,10.066666603088379,10.3100004196167,6065400.0 2004-04-05,10.393333435058594,10.393333435058594,10.216667175292969,10.303333282470703,3598200.0 2004-04-06,10.30666732788086,10.483332633972168,10.166666984558105,10.283332824707031,3344100.0 2004-04-07,10.173333168029785,10.293333053588867,9.976667404174805,10.293333053588867,2720400.0 2004-04-08,9.783332824707031,10.226667404174805,9.69333267211914,10.213333129882812,5550300.0 2004-04-12,9.90666675567627,10.053333282470703,9.756667137145996,9.776666641235352,3703500.0 2004-04-13,9.680000305175781,10.029999732971191,9.55666732788086,10.0,3517800.0 2004-04-14,9.649999618530273,9.800000190734863,9.58666706085205,9.726667404174805,2484300.0 2004-04-15,9.75333309173584,9.84333324432373,9.623332977294922,9.666666984558105,2723100.0 2004-04-16,9.869999885559082,10.0,9.703332901000977,9.710000038146973,2958600.0 2004-04-19,9.989999771118164,10.00333309173584,9.760000228881836,9.866666793823242,3408000.0 2004-04-20,9.846667289733887,10.050000190734863,9.816666603088379,9.893333435058594,6867300.0 2004-04-21,9.676667213439941,9.933333396911621,9.573332786560059,9.933333396911621,6734100.0 2004-04-22,9.766667366027832,9.84333324432373,9.523332595825195,9.646666526794434,4555500.0 2004-04-23,9.776666641235352,9.8100004196167,9.609999656677246,9.683333396911621,2013300.0 2004-04-26,9.5,9.850000381469727,9.449999809265137,9.789999961853027,4490400.0 2004-04-27,9.373332977294922,9.623332977294922,9.25333309173584,9.550000190734863,8113200.0 2004-04-28,9.236666679382324,9.396666526794434,9.210000038146973,9.366666793823242,3783900.0 2004-04-29,9.050000190734863,9.34333324432373,9.013333320617676,9.293333053588867,3115500.0 2004-04-30,8.993332862854004,9.116666793823242,8.9399995803833,9.09333324432373,3855600.0 2004-05-03,9.180000305175781,9.276666641235352,8.916666984558105,9.066666603088379,5121000.0 2004-05-04,9.426667213439941,9.479999542236328,9.133333206176758,9.136667251586914,5572500.0 2004-05-05,9.466667175292969,9.539999961853027,9.386667251586914,9.416666984558105,5994300.0 2004-05-06,8.683333396911621,8.946666717529297,8.59333324432373,8.930000305175781,24482400.0 2004-05-07,8.41333293914795,8.699999809265137,8.386667251586914,8.583333015441895,6486000.0 2004-05-10,8.420000076293945,8.489999771118164,8.263333320617676,8.380000114440918,6099900.0 2004-05-11,8.466667175292969,8.633333206176758,8.40999984741211,8.529999732971191,5177700.0 2004-05-12,8.510000228881836,8.520000457763672,8.1899995803833,8.453332901000977,6933600.0 2004-05-13,8.376667022705078,8.49666690826416,8.30666732788086,8.49666690826416,2454600.0 2004-05-14,8.363332748413086,8.493332862854004,8.286666870117188,8.433333396911621,3206100.0 2004-05-17,8.30666732788086,8.416666984558105,8.166666984558105,8.196666717529297,4656900.0 2004-05-18,8.283332824707031,8.433333396911621,8.239999771118164,8.353333473205566,4149300.0 2004-05-19,8.243332862854004,8.449999809265137,8.243332862854004,8.356666564941406,6477300.0 2004-05-20,8.283332824707031,8.350000381469727,8.243332862854004,8.350000381469727,3580200.0 2004-05-21,8.470000267028809,8.486666679382324,8.293333053588867,8.359999656677246,4508700.0 2004-05-24,8.366666793823242,8.58666706085205,8.303333282470703,8.520000457763672,6978300.0 2004-05-25,8.5,8.536666870117188,8.263333320617676,8.326666831970215,6653400.0 2004-05-26,8.506667137145996,8.600000381469727,8.44333267211914,8.449999809265137,3674400.0 2004-05-27,9.243332862854004,9.569999694824219,9.039999961853027,9.046667098999023,19476000.0 2004-05-28,9.300000190734863,9.366666793823242,9.196666717529297,9.313332557678223,8527500.0 2004-06-01,9.446666717529297,9.539999961853027,9.25333309173584,9.25333309173584,5748600.0 2004-06-02,9.466667175292969,9.493332862854004,9.319999694824219,9.470000267028809,4219200.0 2004-06-03,9.369999885559082,9.563332557678223,9.366666793823242,9.460000038146973,2542200.0 2004-06-04,9.49666690826416,9.723333358764648,9.433333396911621,9.449999809265137,4257300.0 2004-06-07,9.640000343322754,9.6899995803833,9.483332633972168,9.576666831970215,2123400.0 2004-06-08,9.65999984741211,9.733332633972168,9.523332595825195,9.606666564941406,1975500.0 2004-06-09,9.520000457763672,9.66333293914795,9.460000038146973,9.606666564941406,3887400.0 2004-06-10,9.520000457763672,9.626667022705078,9.41333293914795,9.489999771118164,2266200.0 2004-06-14,9.203332901000977,9.333333015441895,9.09000015258789,9.143333435058594,5394300.0 2004-06-15,9.356666564941406,9.433333396911621,9.19333267211914,9.19333267211914,2646000.0 2004-06-16,9.369999885559082,9.416666984558105,9.220000267028809,9.3100004196167,2078400.0 2004-06-17,9.286666870117188,9.399999618530273,9.223333358764648,9.289999961853027,1761900.0 2004-06-18,9.34333324432373,9.446666717529297,9.166666984558105,9.170000076293945,2983800.0 2004-06-21,9.239999771118164,9.390000343322754,9.206666946411133,9.329999923706055,1980300.0 2004-06-22,9.176667213439941,9.243332862854004,9.023332595825195,9.216667175292969,2616000.0 2004-06-23,9.416666984558105,9.433333396911621,9.046667098999023,9.113332748413086,3461700.0 2004-06-24,9.376667022705078,9.529999732971191,9.3100004196167,9.420000076293945,3116100.0 2004-06-25,9.646666526794434,9.653332710266113,9.329999923706055,9.329999923706055,3548400.0 2004-06-28,9.333333015441895,9.733332633972168,9.283332824707031,9.640000343322754,3489300.0 2004-06-29,9.136667251586914,9.426667213439941,9.050000190734863,9.386667251586914,5157600.0 2004-06-30,9.143333435058594,9.170000076293945,8.963333129882812,9.15999984741211,4963800.0 2004-07-01,8.930000305175781,9.149999618530273,8.926667213439941,9.149999618530273,2905200.0 2004-07-02,8.866666793823242,9.079999923706055,8.833333015441895,9.036666870117188,2344200.0 2004-07-06,8.713333129882812,8.916666984558105,8.713333129882812,8.823332786560059,3346500.0 2004-07-07,9.029999732971191,9.286666870117188,8.930000305175781,9.016667366027832,7763700.0 2004-07-08,8.9399995803833,9.083333015441895,8.853333473205566,9.050000190734863,2706000.0 2004-07-09,9.069999694824219,9.100000381469727,8.899999618530273,8.9399995803833,2689800.0 2004-07-12,9.126667022705078,9.16333293914795,8.970000267028809,9.05666732788086,1956300.0 2004-07-13,9.239999771118164,9.286666870117188,9.116666793823242,9.149999618530273,2440800.0 2004-07-14,9.096667289733887,9.233332633972168,9.00333309173584,9.100000381469727,3746100.0 2004-07-15,9.063332557678223,9.19333267211914,9.010000228881836,9.100000381469727,2020800.0 2004-07-16,8.739999771118164,9.140000343322754,8.670000076293945,9.133333206176758,4436100.0 2004-07-19,8.793333053588867,8.886667251586914,8.680000305175781,8.873332977294922,3684600.0 2004-07-20,9.123332977294922,9.123332977294922,8.770000457763672,8.770000457763672,2458500.0 2004-07-21,8.873332977294922,9.206666946411133,8.866666793823242,9.069999694824219,2222400.0 2004-07-22,8.986666679382324,8.986666679382324,8.726667404174805,8.853333473205566,2887800.0 2004-07-23,8.766667366027832,8.966667175292969,8.676667213439941,8.920000076293945,2526000.0 2004-07-26,8.636667251586914,8.876667022705078,8.543333053588867,8.706666946411133,2292900.0 2004-07-27,8.890000343322754,8.916666984558105,8.723333358764648,8.770000457763672,1975200.0 2004-07-28,8.6899995803833,8.899999618530273,8.456666946411133,8.803333282470703,3369900.0 2004-07-29,8.930000305175781,9.119999885559082,8.783332824707031,8.846667289733887,3752700.0 2004-07-30,8.970000267028809,8.983332633972168,8.756667137145996,8.816666603088379,3059100.0 2004-08-02,9.15999984741211,9.19333267211914,8.869999885559082,8.986666679382324,5247900.0 2004-08-03,9.033332824707031,9.210000038146973,8.970000267028809,9.100000381469727,3459600.0 2004-08-04,8.949999809265137,9.029999732971191,8.803333282470703,8.983332633972168,2830800.0 2004-08-05,8.183333396911621,8.723333358764648,8.033332824707031,8.65999984741211,16553700.0 2004-08-06,7.920000076293945,8.239999771118164,7.869999885559082,8.126667022705078,6686700.0 2004-08-09,8.0,8.133333206176758,7.906667232513428,7.983333110809326,4315200.0 2004-08-10,8.176667213439941,8.196666717529297,7.966667175292969,8.046667098999023,4902300.0 2004-08-11,7.866666793823242,8.146666526794434,7.8333330154418945,8.073332786560059,4130100.0 2004-08-12,7.679999828338623,7.900000095367432,7.6433329582214355,7.826666831970215,4173600.0 2004-08-13,7.486667156219482,7.739999771118164,7.429999828338623,7.7266669273376465,7128900.0 2004-08-16,7.72333288192749,7.7733330726623535,7.519999980926514,7.566667079925537,5384100.0 2004-08-17,7.9766669273376465,8.106666564941406,7.710000038146973,7.71999979019165,5433000.0 2004-08-18,8.09333324432373,8.166666984558105,7.926667213439941,7.929999828338623,4417200.0 2004-08-19,8.050000190734863,8.100000381469727,7.936666965484619,8.036666870117188,2157600.0 2004-08-20,8.186667442321777,8.273332595825195,8.036666870117188,8.043333053588867,2206500.0 2004-08-23,8.24666690826416,8.329999923706055,8.016667366027832,8.166666984558105,6399600.0 2004-08-24,8.206666946411133,8.463333129882812,8.186667442321777,8.326666831970215,3982200.0 2004-08-25,8.316666603088379,8.433333396911621,8.140000343322754,8.1899995803833,4929000.0 2004-08-26,7.929999828338623,8.283332824707031,7.7866668701171875,7.9633331298828125,15842700.0 2004-08-27,8.00333309173584,8.029999732971191,7.8466668128967285,7.966667175292969,4360800.0 2004-08-30,7.913332939147949,8.036666870117188,7.866666793823242,7.993332862854004,2367600.0 2004-08-31,7.836667060852051,7.949999809265137,7.756667137145996,7.949999809265137,2540400.0 2004-09-01,7.873332977294922,7.986667156219482,7.7733330726623535,7.889999866485596,2196300.0 2004-09-02,8.270000457763672,8.333333015441895,7.849999904632568,7.949999809265137,4461900.0 2004-09-03,8.350000381469727,8.466667175292969,8.1899995803833,8.300000190734863,4982700.0 2004-09-07,8.359999656677246,8.5,8.25,8.416666984558105,3259500.0 2004-09-08,8.333333015441895,8.533332824707031,8.293333053588867,8.396666526794434,3941100.0 2004-09-09,8.329999923706055,8.449999809265137,8.153332710266113,8.40999984741211,3634500.0 2004-09-10,8.486666679382324,8.486666679382324,8.233332633972168,8.333333015441895,3773100.0 2004-09-13,8.686667442321777,8.816666603088379,8.446666717529297,8.513333320617676,5958000.0 2004-09-14,8.949999809265137,8.960000038146973,8.716667175292969,8.720000267028809,5992800.0 2004-09-15,8.976667404174805,9.036666870117188,8.819999694824219,8.983332633972168,4623600.0 2004-09-16,9.140000343322754,9.140000343322754,8.966667175292969,9.013333320617676,3341700.0 2004-09-17,9.083333015441895,9.1899995803833,8.983332633972168,9.149999618530273,8143800.0 2004-09-20,9.096667289733887,9.146666526794434,8.949999809265137,9.073332786560059,3736500.0 2004-09-21,9.100000381469727,9.233332633972168,9.05666732788086,9.0600004196167,4844700.0 2004-09-22,8.869999885559082,9.096667289733887,8.833333015441895,9.046667098999023,3984000.0 2004-09-23,8.786666870117188,8.90666675567627,8.773332595825195,8.833333015441895,2327100.0 2004-09-24,8.893333435058594,9.033332824707031,8.733332633972168,8.770000457763672,2865900.0 2004-09-27,8.949999809265137,9.079999923706055,8.6899995803833,8.899999618530273,5532000.0 2004-09-28,8.989999771118164,9.050000190734863,8.75333309173584,8.993332862854004,3652200.0 2004-09-29,9.043333053588867,9.096667289733887,8.920000076293945,9.013333320617676,3099000.0 2004-09-30,8.983332633972168,9.029999732971191,8.869999885559082,9.0,4210500.0 2004-10-01,9.096667289733887,9.153332710266113,8.890000343322754,8.936667442321777,3889800.0 2004-10-04,9.103333473205566,9.333333015441895,9.050000190734863,9.083333015441895,3822000.0 2004-10-05,9.043333053588867,9.130000114440918,9.010000228881836,9.083333015441895,1745700.0 2004-10-06,8.813332557678223,8.923333168029785,8.616666793823242,8.786666870117188,13572900.0 2004-10-07,8.616666793823242,8.886667251586914,8.566666603088379,8.813332557678223,4518900.0 2004-10-08,8.453332901000977,8.600000381469727,8.416666984558105,8.55666732788086,3747600.0 2004-10-11,8.619999885559082,8.703332901000977,8.423333168029785,8.456666946411133,2697300.0 2004-10-12,8.489999771118164,8.546667098999023,8.433333396911621,8.506667137145996,3224400.0 2004-10-13,8.430000305175781,8.703332901000977,8.373332977294922,8.576666831970215,4554600.0 2004-10-14,8.279999732971191,8.529999732971191,8.266667366027832,8.396666526794434,4002000.0 2004-10-15,8.210000038146973,8.383333206176758,8.183333396911621,8.316666603088379,3859500.0 2004-10-18,8.573332786560059,8.573332786560059,8.08666706085205,8.166666984558105,4209600.0 2004-10-19,8.596667289733887,8.789999961853027,8.506667137145996,8.569999694824219,2767800.0 2004-10-20,8.636667251586914,8.716667175292969,8.5,8.520000457763672,2744700.0 2004-10-21,9.006667137145996,9.006667137145996,8.603333473205566,8.670000076293945,4598400.0 2004-10-22,8.953332901000977,9.029999732971191,8.886667251586914,8.94333267211914,3719700.0 2004-10-25,8.983332633972168,8.986666679382324,8.833333015441895,8.930000305175781,1899300.0 2004-10-26,8.979999542236328,9.16333293914795,8.930000305175781,9.0,2736600.0 2004-10-27,9.25,9.34000015258789,8.876667022705078,8.986666679382324,5019900.0 2004-10-28,9.533332824707031,9.699999809265137,9.180000305175781,9.266667366027832,4549200.0 2004-10-29,9.633333206176758,9.760000228881836,9.50333309173584,9.516667366027832,7598700.0 2004-11-01,9.550000190734863,9.743332862854004,9.513333320617676,9.673333168029785,6002400.0 2004-11-02,9.743332862854004,9.783332824707031,9.546667098999023,9.600000381469727,5383500.0 2004-11-03,9.633333206176758,9.946666717529297,9.600000381469727,9.91333293914795,6392400.0 2004-11-04,9.686667442321777,9.733332633972168,9.283332824707031,9.583333015441895,11258100.0 2004-11-05,9.74666690826416,9.856666564941406,9.673333168029785,9.733332633972168,3738300.0 2004-11-08,9.619999885559082,9.766667366027832,9.546667098999023,9.696666717529297,3328500.0 2004-11-09,9.729999542236328,9.733332633972168,9.573332786560059,9.616666793823242,4788000.0 2004-11-10,9.733332633972168,9.789999961853027,9.65999984741211,9.75,2839500.0 2004-11-11,9.670000076293945,9.796667098999023,9.523332595825195,9.729999542236328,4181100.0 2004-11-12,9.880000114440918,9.90666675567627,9.609999656677246,9.616666793823242,3217800.0 2004-11-15,10.069999694824219,10.09333324432373,9.866666793823242,9.880000114440918,3641700.0 2004-11-16,9.850000381469727,10.096667289733887,9.763333320617676,10.0,2699400.0 2004-11-17,9.960000038146973,10.079999923706055,9.866666793823242,9.933333396911621,4541700.0 2004-11-18,9.983332633972168,10.08666706085205,9.80666732788086,9.90666675567627,4830000.0 2004-11-19,9.55666732788086,9.99666690826416,9.526666641235352,9.993332862854004,6371400.0 2004-11-22,9.369999885559082,9.576666831970215,9.350000381469727,9.513333320617676,4496700.0 2004-11-23,9.649999618530273,9.813332557678223,9.533332824707031,9.546667098999023,10145700.0 2004-11-24,9.633333206176758,9.69333267211914,9.526666641235352,9.69333267211914,3102000.0 2004-11-26,9.55666732788086,9.726667404174805,9.55666732788086,9.566666603088379,1090800.0 2004-11-29,9.41333293914795,9.569999694824219,9.3100004196167,9.55666732788086,3702600.0 2004-11-30,9.276666641235352,9.34333324432373,9.1899995803833,9.329999923706055,6559500.0 2004-12-01,9.199999809265137,9.466667175292969,9.119999885559082,9.166666984558105,6349800.0 2004-12-02,9.430000305175781,9.670000076293945,8.946666717529297,9.106666564941406,9438000.0 2004-12-03,9.433333396911621,9.5,9.25,9.300000190734863,5788200.0 2004-12-06,9.4399995803833,9.513333320617676,9.390000343322754,9.470000267028809,2632500.0 2004-12-07,9.300000190734863,9.506667137145996,9.279999732971191,9.420000076293945,3761100.0 2004-12-08,9.50333309173584,9.633333206176758,9.296667098999023,9.303333282470703,6180300.0 2004-12-09,9.483332633972168,9.526666641235352,9.329999923706055,9.373332977294922,4855200.0 2004-12-10,9.390000343322754,9.473333358764648,9.350000381469727,9.44333267211914,3948300.0 2004-12-13,9.323332786560059,9.40999984741211,9.173333168029785,9.369999885559082,3818400.0 2004-12-14,9.566666603088379,9.579999923706055,9.229999542236328,9.289999961853027,4073100.0 2004-12-15,9.683333396911621,9.8100004196167,9.5,9.513333320617676,7374300.0 2004-12-16,9.680000305175781,9.75333309173584,9.609999656677246,9.683333396911621,4363500.0 2004-12-17,9.476667404174805,9.786666870117188,9.4399995803833,9.75,3411300.0 2004-12-20,9.433333396911621,9.706666946411133,9.393333435058594,9.526666641235352,3296100.0 2004-12-21,9.516667366027832,9.573332786560059,9.263333320617676,9.423333168029785,4725300.0 2004-12-22,9.460000038146973,9.623332977294922,9.40666675567627,9.446666717529297,2748600.0 2004-12-23,9.476667404174805,9.563332557678223,9.41333293914795,9.460000038146973,2206200.0 2004-12-27,9.470000267028809,9.600000381469727,9.416666984558105,9.483332633972168,1696500.0 2004-12-28,9.613332748413086,9.666666984558105,9.470000267028809,9.5,1413000.0 2004-12-29,9.683333396911621,9.696666717529297,9.579999923706055,9.666666984558105,2560500.0 2004-12-30,9.670000076293945,9.779999732971191,9.649999618530273,9.666666984558105,2211300.0 2004-12-31,9.59000015258789,9.716667175292969,9.5600004196167,9.670000076293945,1764600.0 2005-01-03,9.513333320617676,9.833333015441895,9.483332633972168,9.683333396911621,6582300.0 2005-01-04,9.210000038146973,9.636667251586914,9.15666675567627,9.520000457763672,5440800.0 2005-01-05,9.433333396911621,9.596667289733887,9.196666717529297,9.34000015258789,5739000.0 2005-01-06,9.366666793823242,9.489999771118164,9.30666732788086,9.489999771118164,2244000.0 2005-01-07,9.283332824707031,9.420000076293945,9.180000305175781,9.393333435058594,1876500.0 2005-01-10,9.210000038146973,9.303333282470703,9.143333435058594,9.25,2379000.0 2005-01-11,9.133333206176758,9.210000038146973,9.050000190734863,9.173333168029785,4288500.0 2005-01-12,9.3100004196167,9.316666603088379,9.106666564941406,9.106666564941406,2441100.0 2005-01-13,9.296667098999023,9.449999809265137,9.149999618530273,9.260000228881836,3480300.0 2005-01-14,9.369999885559082,9.4399995803833,9.263333320617676,9.34333324432373,1691400.0 2005-01-18,9.386667251586914,9.4399995803833,9.3100004196167,9.383333206176758,2162400.0 2005-01-19,9.106666564941406,9.383333206176758,9.036666870117188,9.369999885559082,4306200.0 2005-01-20,9.196666717529297,9.260000228881836,9.096667289733887,9.140000343322754,4266000.0 2005-01-21,9.220000267028809,9.303333282470703,9.130000114440918,9.183333396911621,3080100.0 2005-01-24,9.039999961853027,9.213333129882812,9.023332595825195,9.1899995803833,2647200.0 2005-01-25,9.053333282470703,9.1899995803833,9.0,9.083333015441895,1866600.0 2005-01-26,9.116666793823242,9.236666679382324,9.0,9.140000343322754,2757300.0 2005-01-27,9.069999694824219,9.100000381469727,9.020000457763672,9.09333324432373,3996600.0 2005-01-28,8.91333293914795,9.100000381469727,8.800000190734863,9.100000381469727,3352800.0 2005-01-31,9.076666831970215,9.083333015441895,8.896666526794434,8.933333396911621,4150500.0 2005-02-01,9.24666690826416,9.333333015441895,9.109999656677246,9.109999656677246,4428300.0 2005-02-02,9.233332633972168,9.333333015441895,9.16333293914795,9.303333282470703,3056400.0 2005-02-03,9.133333206176758,9.286666870117188,9.076666831970215,9.236666679382324,3850500.0 2005-02-04,9.15666675567627,9.263333320617676,9.119999885559082,9.119999885559082,4013400.0 2005-02-07,9.25,9.266667366027832,9.119999885559082,9.173333168029785,3864000.0 2005-02-08,9.326666831970215,9.350000381469727,9.176667213439941,9.223333358764648,3424200.0 2005-02-09,9.146666526794434,9.329999923706055,9.053333282470703,9.329999923706055,4300500.0 2005-02-10,9.083333015441895,9.220000267028809,9.05666732788086,9.220000267028809,3945000.0 2005-02-11,9.229999542236328,9.273332595825195,9.010000228881836,9.116666793823242,3840600.0 2005-02-14,9.166666984558105,9.239999771118164,9.153332710266113,9.239999771118164,2610300.0 2005-02-15,9.069999694824219,9.199999809265137,9.046667098999023,9.15666675567627,3280500.0 2005-02-16,8.880000114440918,9.063332557678223,8.793333053588867,9.063332557678223,8646300.0 2005-02-17,8.683333396911621,8.926667213439941,8.66333293914795,8.923333168029785,5977200.0 2005-02-18,8.543333053588867,8.686667442321777,8.49666690826416,8.653332710266113,7228800.0 2005-02-22,8.55666732788086,8.609999656677246,8.423333168029785,8.470000267028809,7055700.0 2005-02-23,8.653332710266113,8.733332633972168,8.420000076293945,8.606666564941406,8084100.0 2005-02-24,8.890000343322754,8.896666526794434,8.616666793823242,8.616666793823242,4765500.0 2005-02-25,8.949999809265137,8.956666946411133,8.789999961853027,8.896666526794434,3000900.0 2005-02-28,8.983332633972168,9.006667137145996,8.876667022705078,8.966667175292969,5444400.0 2005-03-01,9.260000228881836,9.270000457763672,8.963333129882812,9.013333320617676,9059700.0 2005-03-02,9.30666732788086,9.386667251586914,9.116666793823242,9.229999542236328,5519700.0 2005-03-03,9.383333206176758,9.483332633972168,9.293333053588867,9.33666706085205,6297900.0 2005-03-04,9.40666675567627,9.5,9.373332977294922,9.40999984741211,3922500.0 2005-03-07,9.460000038146973,9.466667175292969,9.393333435058594,9.403332710266113,3557400.0 2005-03-08,9.326666831970215,9.473333358764648,9.300000190734863,9.449999809265137,2725200.0 2005-03-09,9.296667098999023,9.333333015441895,9.24666690826416,9.333333015441895,4940100.0 2005-03-10,9.25,9.323332786560059,9.196666717529297,9.263333320617676,3849900.0 2005-03-11,9.236666679382324,9.353333473205566,9.176667213439941,9.279999732971191,4780500.0 2005-03-14,9.353333473205566,9.383333206176758,9.239999771118164,9.260000228881836,4271100.0 2005-03-15,9.390000343322754,9.470000267028809,9.323332786560059,9.380000114440918,2637600.0 2005-03-16,9.24666690826416,9.5,9.199999809265137,9.303333282470703,3417600.0 2005-03-17,9.19333267211914,9.286666870117188,9.123332977294922,9.25,4527900.0 2005-03-18,9.196666717529297,9.236666679382324,9.133333206176758,9.166666984558105,3110100.0 2005-03-21,9.24666690826416,9.286666870117188,9.083333015441895,9.176667213439941,3384300.0 2005-03-22,9.323332786560059,9.40999984741211,9.216667175292969,9.216667175292969,3781800.0 2005-03-23,9.423333168029785,9.533332824707031,9.153332710266113,9.300000190734863,5801700.0 2005-03-24,9.486666679382324,9.596667289733887,9.366666793823242,9.430000305175781,4708800.0 2005-03-28,9.600000381469727,9.666666984558105,9.466667175292969,9.489999771118164,3458700.0 2005-03-29,9.489999771118164,9.616666793823242,9.426667213439941,9.566666603088379,2960100.0 2005-03-30,9.600000381469727,9.613332748413086,9.489999771118164,9.493332862854004,3678300.0 2005-03-31,9.576666831970215,9.600000381469727,9.453332901000977,9.563332557678223,2400300.0 2005-04-01,9.44333267211914,9.680000305175781,9.41333293914795,9.633333206176758,5542200.0 2005-04-04,9.416666984558105,9.460000038146973,9.293333053588867,9.44333267211914,2338800.0 2005-04-05,9.44333267211914,9.526666641235352,9.383333206176758,9.446666717529297,2488200.0 2005-04-06,9.5600004196167,9.623332977294922,9.300000190734863,9.489999771118164,3228600.0 2005-04-07,9.390000343322754,9.59000015258789,9.34333324432373,9.550000190734863,3163800.0 2005-04-08,8.386667251586914,8.833333015441895,8.319999694824219,8.680000305175781,40645800.0 2005-04-11,8.279999732971191,8.386667251586914,8.166666984558105,8.356666564941406,15169800.0 2005-04-12,8.170000076293945,8.296667098999023,8.033332824707031,8.296667098999023,10139400.0 2005-04-13,8.266667366027832,8.326666831970215,8.133333206176758,8.140000343322754,9923400.0 2005-04-14,8.303333282470703,8.33666706085205,8.220000267028809,8.300000190734863,6867600.0 2005-04-15,8.073332786560059,8.303333282470703,8.0600004196167,8.300000190734863,5847300.0 2005-04-18,8.226667404174805,8.24666690826416,8.073332786560059,8.15999984741211,3556800.0 2005-04-19,8.216667175292969,8.263333320617676,8.166666984558105,8.1899995803833,2692200.0 2005-04-20,8.096667289733887,8.263333320617676,8.029999732971191,8.263333320617676,3907500.0 2005-04-21,8.076666831970215,8.186667442321777,7.983333110809326,8.186667442321777,3806400.0 2005-04-22,8.133333206176758,8.15999984741211,8.0,8.09000015258789,3831000.0 2005-04-25,8.356666564941406,8.470000267028809,8.113332748413086,8.123332977294922,5734200.0 2005-04-26,8.369999885559082,8.536666870117188,8.263333320617676,8.333333015441895,4184100.0 2005-04-27,8.40666675567627,8.473333358764648,8.256667137145996,8.353333473205566,3122100.0 2005-04-28,8.283332824707031,8.423333168029785,8.183333396911621,8.359999656677246,3975600.0 2005-04-29,8.15999984741211,8.333333015441895,7.983333110809326,8.30666732788086,7099200.0 2005-05-02,8.170000076293945,8.210000038146973,8.116666793823242,8.15999984741211,4091100.0 2005-05-03,8.363332748413086,8.420000076293945,8.133333206176758,8.183333396911621,3934200.0 2005-05-04,8.380000114440918,8.483332633972168,8.333333015441895,8.436667442321777,3766800.0 2005-05-05,7.796667098999023,8.25,7.590000152587891,8.186667442321777,19985100.0 2005-05-06,7.796667098999023,7.940000057220459,7.670000076293945,7.940000057220459,6564600.0 2005-05-09,7.980000019073486,8.0,7.769999980926514,7.793333053588867,5729100.0 2005-05-10,8.09333324432373,8.149999618530273,7.880000114440918,7.880000114440918,3482100.0 2005-05-11,8.186667442321777,8.216667175292969,7.980000019073486,8.116666793823242,2932800.0 2005-05-12,8.136667251586914,8.220000267028809,8.069999694824219,8.199999809265137,2423100.0 2005-05-13,7.983333110809326,8.176667213439941,7.886666774749756,8.106666564941406,3942000.0 2005-05-16,8.176667213439941,8.199999809265137,7.980000019073486,7.983333110809326,2593500.0 2005-05-17,8.366666793823242,8.40666675567627,8.15666675567627,8.15666675567627,3023100.0 2005-05-18,8.616666793823242,8.649999618530273,8.289999961853027,8.376667022705078,2976000.0 2005-05-19,8.536666870117188,8.670000076293945,8.479999542236328,8.666666984558105,3879300.0 2005-05-20,8.399999618530273,8.550000190734863,8.353333473205566,8.50333309173584,4367400.0 2005-05-23,8.393333435058594,8.44333267211914,8.333333015441895,8.420000076293945,6283800.0 2005-05-24,8.329999923706055,8.420000076293945,8.166666984558105,8.260000228881836,5574000.0 2005-05-25,8.396666526794434,8.55666732788086,8.146666526794434,8.203332901000977,5453700.0 2005-05-26,8.243332862854004,8.449999809265137,8.149999618530273,8.380000114440918,4923300.0 2005-05-27,8.199999809265137,8.33666706085205,8.199999809265137,8.266667366027832,2913300.0 2005-05-31,8.266667366027832,8.33666706085205,8.133333206176758,8.19333267211914,2847300.0 2005-06-01,8.216667175292969,8.396666526794434,8.206666946411133,8.283332824707031,2830500.0 2005-06-02,8.316666603088379,8.346667289733887,8.186667442321777,8.186667442321777,1628400.0 2005-06-03,8.1899995803833,8.346667289733887,8.166666984558105,8.276666641235352,2065800.0 2005-06-06,8.226667404174805,8.283332824707031,8.183333396911621,8.236666679382324,1941000.0 2005-06-07,8.333333015441895,8.423333168029785,8.196666717529297,8.196666717529297,3792900.0 2005-06-08,8.243332862854004,8.383333206176758,8.243332862854004,8.383333206176758,2493900.0 2005-06-09,8.229999542236328,8.3100004196167,8.186667442321777,8.233332633972168,2966400.0 2005-06-10,8.233332633972168,8.319999694824219,8.116666793823242,8.319999694824219,2592300.0 2005-06-13,8.166666984558105,8.289999961853027,8.116666793823242,8.183333396911621,2473800.0 2005-06-14,8.119999885559082,8.176667213439941,8.046667098999023,8.116666793823242,3664800.0 2005-06-15,8.09000015258789,8.166666984558105,7.956666946411133,8.166666984558105,4288800.0 2005-06-16,8.09333324432373,8.096667289733887,7.983333110809326,8.076666831970215,1958100.0 2005-06-17,7.936666965484619,8.199999809265137,7.900000095367432,8.09000015258789,5330700.0 2005-06-20,8.013333320617676,8.050000190734863,7.8466668128967285,7.933332920074463,2057400.0 2005-06-21,7.909999847412109,8.033332824707031,7.816667079925537,7.966667175292969,1686900.0 2005-06-22,7.940000057220459,8.026666641235352,7.8466668128967285,7.933332920074463,1279800.0 2005-06-23,7.8933329582214355,8.026666641235352,7.8333330154418945,7.993332862854004,2445900.0 2005-06-24,7.8333330154418945,7.889999866485596,7.7266669273376465,7.836667060852051,4054800.0 2005-06-27,8.0,8.029999732971191,7.813333034515381,7.813333034515381,3676800.0 2005-06-28,8.116666793823242,8.173333168029785,7.983333110809326,7.983333110809326,2589900.0 2005-06-29,8.096667289733887,8.143333435058594,8.013333320617676,8.119999885559082,1797900.0 2005-06-30,8.0,8.213333129882812,7.97333288192749,8.073332786560059,1818300.0 2005-07-01,8.043333053588867,8.149999618530273,7.9633331298828125,8.0,1988400.0 2005-07-05,8.216667175292969,8.236666679382324,7.9766669273376465,8.00333309173584,1848000.0 2005-07-06,8.130000114440918,8.279999732971191,8.016667366027832,8.279999732971191,1977900.0 2005-07-07,7.956666946411133,8.100000381469727,7.863333225250244,8.020000457763672,1485600.0 2005-07-08,8.293333053588867,8.356666564941406,7.953332901000977,7.983333110809326,4522500.0 2005-07-11,8.353333473205566,8.4399995803833,8.233332633972168,8.266667366027832,2098200.0 2005-07-12,8.25333309173584,8.353333473205566,8.19333267211914,8.346667289733887,1598700.0 2005-07-13,8.143333435058594,8.273332595825195,8.116666793823242,8.260000228881836,1612500.0 2005-07-14,8.213333129882812,8.226667404174805,8.140000343322754,8.16333293914795,2399100.0 2005-07-15,8.206666946411133,8.266667366027832,8.166666984558105,8.260000228881836,1862400.0 2005-07-18,8.203332901000977,8.216667175292969,8.133333206176758,8.183333396911621,1936800.0 2005-07-19,8.239999771118164,8.30666732788086,8.136667251586914,8.196666717529297,2849700.0 2005-07-20,8.216667175292969,8.239999771118164,8.15666675567627,8.236666679382324,1812900.0 2005-07-21,8.100000381469727,8.199999809265137,8.050000190734863,8.16333293914795,1917600.0 2005-07-22,8.153332710266113,8.1899995803833,8.033332824707031,8.08666706085205,1482600.0 2005-07-25,8.140000343322754,8.233332633972168,8.096667289733887,8.109999656677246,1341600.0 2005-07-26,8.136667251586914,8.266667366027832,8.103333473205566,8.173333168029785,1674300.0 2005-07-27,8.206666946411133,8.223333358764648,8.083333015441895,8.19333267211914,1016100.0 2005-07-28,8.329999923706055,8.426667213439941,8.123332977294922,8.199999809265137,3044700.0 2005-07-29,8.329999923706055,8.386667251586914,8.300000190734863,8.353333473205566,2777100.0 2005-08-01,8.296667098999023,8.383333206176758,8.296667098999023,8.329999923706055,3105000.0 2005-08-02,8.416666984558105,8.44333267211914,8.293333053588867,8.293333053588867,4511400.0 2005-08-03,8.506667137145996,8.520000457763672,8.333333015441895,8.333333015441895,3433800.0 2005-08-04,8.369999885559082,8.550000190734863,8.333333015441895,8.476667404174805,5066700.0 2005-08-05,8.283332824707031,8.380000114440918,8.243332862854004,8.366666793823242,2688000.0 2005-08-08,8.100000381469727,8.316666603088379,8.096667289733887,8.283332824707031,2883600.0 2005-08-09,8.076666831970215,8.170000076293945,8.05666732788086,8.149999618530273,2189100.0 2005-08-10,8.0,8.166666984558105,7.9633331298828125,8.096667289733887,2872800.0 2005-08-11,8.050000190734863,8.133333206176758,8.0,8.016667366027832,3049500.0 2005-08-12,8.106666564941406,8.173333168029785,8.00333309173584,8.029999732971191,2594100.0 2005-08-15,8.016667366027832,8.16333293914795,7.983333110809326,8.09000015258789,2257800.0 2005-08-16,7.783332824707031,8.063332557678223,7.706666946411133,8.063332557678223,4797300.0 2005-08-17,7.896667003631592,7.936666965484619,7.756667137145996,7.793333053588867,6016500.0 2005-08-18,7.8333330154418945,7.883333206176758,7.7866668701171875,7.876667022705078,2588700.0 2005-08-19,7.75,7.900000095367432,7.7266669273376465,7.816667079925537,2488200.0 2005-08-22,7.843332767486572,7.9033331871032715,7.716667175292969,7.75,3517200.0 2005-08-23,7.693333148956299,8.013333320617676,7.683332920074463,7.783332824707031,3408900.0 2005-08-24,7.676667213439941,7.883333206176758,7.586667060852051,7.586667060852051,3357600.0 2005-08-25,7.766666889190674,7.823332786560059,7.646667003631592,7.676667213439941,3042600.0 2005-08-26,7.756667137145996,7.8333330154418945,7.683332920074463,7.77666711807251,3788100.0 2005-08-29,7.766666889190674,7.876667022705078,7.693333148956299,7.730000019073486,1707000.0 2005-08-30,7.663332939147949,7.7866668701171875,7.623332977294922,7.736667156219482,2787300.0 2005-08-31,7.590000152587891,7.75,7.553332805633545,7.639999866485596,5543700.0 2005-09-01,7.460000038146973,7.626667022705078,7.433332920074463,7.576666831970215,9146400.0 2005-09-02,7.440000057220459,7.516666889190674,7.4166669845581055,7.4633331298828125,5226300.0 2005-09-06,7.53000020980835,7.550000190734863,7.409999847412109,7.423333168029785,3924900.0 2005-09-07,7.599999904632568,7.599999904632568,7.52666711807251,7.533332824707031,5442600.0 2005-09-08,7.5,7.590000152587891,7.466667175292969,7.590000152587891,4613100.0 2005-09-09,7.579999923706055,7.623332977294922,7.483333110809326,7.489999771118164,3787200.0 2005-09-12,7.75333309173584,7.800000190734863,7.533332824707031,7.576666831970215,3699900.0 2005-09-13,7.766666889190674,7.8466668128967285,7.696667194366455,7.7133331298828125,4661400.0 2005-09-14,7.843332767486572,7.869999885559082,7.690000057220459,7.690000057220459,4351800.0 2005-09-15,7.880000114440918,7.943333148956299,7.783332824707031,7.8333330154418945,4379400.0 2005-09-16,7.936666965484619,8.133333206176758,7.853332996368408,7.860000133514404,5605800.0 2005-09-19,7.789999961853027,7.989999771118164,7.706666946411133,7.9766669273376465,3792000.0 2005-09-20,7.656667232513428,7.9166669845581055,7.570000171661377,7.7866668701171875,3064200.0 2005-09-21,7.433332920074463,7.633333206176758,7.3333330154418945,7.576666831970215,6687900.0 2005-09-22,7.336667060852051,7.436666965484619,7.266666889190674,7.380000114440918,7725300.0 2005-09-23,7.313333034515381,7.349999904632568,7.199999809265137,7.323332786560059,7785300.0 2005-09-26,7.3466668128967285,7.489999771118164,7.300000190734863,7.316667079925537,2883900.0 2005-09-27,7.296667098999023,7.366666793823242,7.210000038146973,7.3333330154418945,3044100.0 2005-09-28,7.196667194366455,7.369999885559082,7.079999923706055,7.266666889190674,3175800.0 2005-09-29,7.2133331298828125,7.28000020980835,7.0,7.159999847412109,3291600.0 2005-09-30,7.216667175292969,7.293333053588867,7.1433329582214355,7.230000019073486,2528100.0 2005-10-03,7.413332939147949,7.53000020980835,7.183332920074463,7.236667156219482,4804500.0 2005-10-04,7.353332996368408,7.513332843780518,7.3466668128967285,7.429999828338623,2510400.0 2005-10-05,7.24666690826416,7.366666793823242,7.236667156219482,7.366666793823242,2687100.0 2005-10-06,7.296667098999023,7.4766669273376465,7.210000038146973,7.233333110809326,2961000.0 2005-10-07,7.243332862854004,7.3466668128967285,7.203332901000977,7.3466668128967285,1963500.0 2005-10-10,7.22333288192749,7.343332767486572,7.196667194366455,7.22333288192749,1393800.0 2005-10-11,7.233333110809326,7.3333330154418945,7.163332939147949,7.203332901000977,4433100.0 2005-10-12,7.193333148956299,7.260000228881836,7.090000152587891,7.233333110809326,2871000.0 2005-10-13,7.196667194366455,7.263332843780518,7.1066670417785645,7.1666669845581055,1959600.0 2005-10-14,7.103332996368408,7.239999771118164,7.070000171661377,7.179999828338623,4122300.0 2005-10-17,7.063333034515381,7.1433329582214355,6.946667194366455,7.1433329582214355,2327700.0 2005-10-18,6.9633331298828125,7.063333034515381,6.876667022705078,7.016666889190674,4230000.0 2005-10-19,7.099999904632568,7.116666793823242,6.913332939147949,6.920000076293945,4388100.0 2005-10-20,7.183332920074463,7.28000020980835,7.0833330154418945,7.110000133514404,4668600.0 2005-10-21,7.289999961853027,7.449999809265137,7.176667213439941,7.176667213439941,4868700.0 2005-10-24,7.1666669845581055,7.24666690826416,7.063333034515381,7.1533331871032715,5385600.0 2005-10-25,7.183332920074463,7.309999942779541,7.123332977294922,7.130000114440918,4244100.0 2005-10-26,7.1433329582214355,7.216667175292969,7.086667060852051,7.183332920074463,2802000.0 2005-10-27,6.929999828338623,7.196667194366455,6.909999847412109,7.196667194366455,2031600.0 2005-10-28,6.9166669845581055,7.079999923706055,6.853332996368408,7.03000020980835,4254900.0 2005-10-31,7.190000057220459,7.22333288192749,6.886666774749756,6.913332939147949,3876900.0 2005-11-01,7.1433329582214355,7.206666946411133,7.086667060852051,7.196667194366455,3300300.0 2005-11-02,7.429999828338623,7.49666690826416,7.133333206176758,7.133333206176758,3557100.0 2005-11-03,7.5833330154418945,7.663332939147949,7.466667175292969,7.49666690826416,4668900.0 2005-11-04,7.783332824707031,7.7866668701171875,7.570000171661377,7.570000171661377,3710400.0 2005-11-07,7.900000095367432,7.946667194366455,7.816667079925537,7.816667079925537,5278200.0 2005-11-08,7.8933329582214355,7.956666946411133,7.836667060852051,7.883333206176758,3333000.0 2005-11-09,7.926667213439941,7.960000038146973,7.880000114440918,7.886666774749756,2462400.0 2005-11-10,8.15666675567627,8.16333293914795,7.909999847412109,7.9166669845581055,5177100.0 2005-11-11,8.15666675567627,8.16333293914795,8.039999961853027,8.130000114440918,2153100.0 2005-11-14,8.109999656677246,8.16333293914795,8.0600004196167,8.143333435058594,2312700.0 2005-11-15,7.886666774749756,8.063332557678223,7.826666831970215,8.029999732971191,3637200.0 2005-11-16,7.736667156219482,7.853332996368408,7.71999979019165,7.849999904632568,3347400.0 2005-11-17,7.766666889190674,7.823332786560059,7.72333288192749,7.78000020980835,3616500.0 2005-11-18,7.77666711807251,7.823332786560059,7.710000038146973,7.783332824707031,2989200.0 2005-11-21,7.8333330154418945,7.900000095367432,7.716667175292969,7.769999980926514,3736200.0 2005-11-22,7.789999961853027,8.010000228881836,7.656667232513428,8.010000228881836,4646400.0 2005-11-23,7.806666851043701,7.860000133514404,7.710000038146973,7.783332824707031,2268900.0 2005-11-25,7.789999961853027,7.849999904632568,7.716667175292969,7.8333330154418945,568200.0 2005-11-28,7.7733330726623535,7.883333206176758,7.683332920074463,7.840000152587891,2728800.0 2005-11-29,7.710000038146973,7.860000133514404,7.699999809265137,7.820000171661377,2015400.0 2005-11-30,7.6533331871032715,7.876667022705078,7.619999885559082,7.703332901000977,3495600.0 2005-12-01,7.769999980926514,7.7866668701171875,7.579999923706055,7.7133331298828125,4683000.0 2005-12-02,7.809999942779541,7.8333330154418945,7.706666946411133,7.706666946411133,6093300.0 2005-12-05,7.74666690826416,7.8333330154418945,7.623332977294922,7.823332786560059,2669100.0 2005-12-06,7.74666690826416,7.9166669845581055,7.7266669273376465,7.74666690826416,3970200.0 2005-12-07,7.789999961853027,7.8333330154418945,7.7266669273376465,7.733333110809326,2424600.0 2005-12-08,7.803332805633545,7.826666831970215,7.72333288192749,7.783332824707031,3182400.0 2005-12-09,7.836667060852051,7.840000152587891,7.74666690826416,7.78000020980835,2967000.0 2005-12-12,7.849999904632568,7.913332939147949,7.7866668701171875,7.816667079925537,2451600.0 2005-12-13,7.923333168029785,7.983333110809326,7.826666831970215,7.8333330154418945,2273100.0 2005-12-14,8.013333320617676,8.036666870117188,7.913332939147949,7.913332939147949,3456000.0 2005-12-15,7.953332901000977,8.039999961853027,7.909999847412109,8.010000228881836,2894700.0 2005-12-16,7.860000133514404,8.0600004196167,7.836667060852051,7.920000076293945,15449700.0 2005-12-19,7.769999980926514,8.050000190734863,7.769999980926514,7.883333206176758,3777900.0 2005-12-20,7.809999942779541,7.886666774749756,7.716667175292969,7.763332843780518,1833000.0 2005-12-21,7.946667194366455,8.010000228881836,7.77666711807251,7.813333034515381,2509500.0 2005-12-22,7.940000057220459,7.993332862854004,7.869999885559082,7.933332920074463,1663200.0 2005-12-23,8.016667366027832,8.083333015441895,7.8933329582214355,7.8933329582214355,1308000.0 2005-12-27,7.863333225250244,8.083333015441895,7.853332996368408,8.029999732971191,1656000.0 2005-12-28,8.069999694824219,8.196666717529297,7.8333330154418945,7.843332767486572,3906900.0 2005-12-29,8.05666732788086,8.149999618530273,8.010000228881836,8.063332557678223,1401300.0 2005-12-30,7.980000019073486,8.149999618530273,7.906667232513428,8.0,1844400.0 2006-01-03,8.066666603088379,8.08666706085205,7.8333330154418945,7.989999771118164,3057000.0 2006-01-04,8.130000114440918,8.1899995803833,7.960000038146973,8.043333053588867,2937600.0 2006-01-05,8.109999656677246,8.170000076293945,8.066666603088379,8.116666793823242,3794400.0 2006-01-06,8.079999923706055,8.289999961853027,7.9766669273376465,8.166666984558105,2907600.0 2006-01-09,8.319999694824219,8.493332862854004,8.039999961853027,8.096667289733887,5231700.0 2006-01-10,8.25333309173584,8.346667289733887,8.216667175292969,8.326666831970215,2723100.0 2006-01-11,8.210000038146973,8.293333053588867,8.16333293914795,8.276666641235352,2407200.0 2006-01-12,8.186667442321777,8.333333015441895,8.109999656677246,8.166666984558105,3639000.0 2006-01-13,8.283332824707031,8.323332786560059,8.133333206176758,8.133333206176758,1497000.0 2006-01-17,8.15666675567627,8.279999732971191,8.113332748413086,8.25,1809600.0 2006-01-18,8.186667442321777,8.270000457763672,8.029999732971191,8.073332786560059,1527000.0 2006-01-19,8.220000267028809,8.263333320617676,8.15999984741211,8.186667442321777,1585500.0 2006-01-20,8.103333473205566,8.273332595825195,8.063332557678223,8.149999618530273,1738200.0 2006-01-23,8.09000015258789,8.186667442321777,8.09000015258789,8.15999984741211,1372800.0 2006-01-24,8.19333267211914,8.25,8.083333015441895,8.15666675567627,1603200.0 2006-01-25,8.176667213439941,8.273332595825195,8.146666526794434,8.1899995803833,1312500.0 2006-01-26,8.276666641235352,8.313332557678223,8.196666717529297,8.233332633972168,1638900.0 2006-01-27,8.34333324432373,8.40666675567627,8.273332595825195,8.300000190734863,2007300.0 2006-01-30,8.220000267028809,8.373332977294922,8.196666717529297,8.326666831970215,1136700.0 2006-01-31,8.266667366027832,8.33666706085205,8.149999618530273,8.203332901000977,2178000.0 2006-02-01,8.196666717529297,8.273332595825195,8.113332748413086,8.216667175292969,2582400.0 2006-02-02,8.859999656677246,8.930000305175781,8.5,8.550000190734863,7004100.0 2006-02-03,9.066666603088379,9.229999542236328,8.84333324432373,8.893333435058594,7342200.0 2006-02-06,8.99666690826416,9.066666603088379,8.960000038146973,9.039999961853027,3034800.0 2006-02-07,9.029999732971191,9.136667251586914,8.876667022705078,8.963333129882812,2500200.0 2006-02-08,9.073332786560059,9.203332901000977,9.029999732971191,9.100000381469727,4815000.0 2006-02-09,9.0,9.220000267028809,8.989999771118164,9.106666564941406,3216300.0 2006-02-10,9.036666870117188,9.053333282470703,8.946666717529297,8.979999542236328,2327400.0 2006-02-13,9.033332824707031,9.100000381469727,8.963333129882812,9.0,2940000.0 2006-02-14,9.350000381469727,9.430000305175781,9.033332824707031,9.033332824707031,3635100.0 2006-02-15,9.446666717529297,9.536666870117188,9.256667137145996,9.333333015441895,3787800.0 2006-02-16,9.463333129882812,9.476667404174805,9.346667289733887,9.446666717529297,2100600.0 2006-02-17,9.523332595825195,9.550000190734863,9.383333206176758,9.463333129882812,3341400.0 2006-02-21,9.516667366027832,9.5600004196167,9.4399995803833,9.550000190734863,5334600.0 2006-02-22,9.206666946411133,9.286666870117188,9.126667022705078,9.166666984558105,14468100.0 2006-02-23,9.19333267211914,9.353333473205566,9.069999694824219,9.140000343322754,7470000.0 2006-02-24,9.149999618530273,9.166666984558105,8.986666679382324,9.079999923706055,4022700.0 2006-02-27,9.166666984558105,9.243332862854004,9.109999656677246,9.130000114440918,2331000.0 2006-02-28,9.140000343322754,9.239999771118164,9.046667098999023,9.170000076293945,2853600.0 2006-03-01,9.276666641235352,9.326666831970215,9.103333473205566,9.183333396911621,2685000.0 2006-03-02,9.039999961853027,9.256667137145996,8.99666690826416,9.210000038146973,2936700.0 2006-03-03,9.113332748413086,9.220000267028809,8.9399995803833,8.989999771118164,2797800.0 2006-03-06,9.149999618530273,9.213333129882812,9.033332824707031,9.146666526794434,2214300.0 2006-03-07,8.803333282470703,9.096667289733887,8.760000228881836,9.050000190734863,4177500.0 2006-03-08,8.800000190734863,8.899999618530273,8.75,8.763333320617676,4626300.0 2006-03-09,8.696666717529297,8.829999923706055,8.683333396911621,8.786666870117188,2278200.0 2006-03-10,8.823332786560059,8.936667442321777,8.616666793823242,8.713333129882812,3837300.0 2006-03-13,8.896666526794434,8.983332633972168,8.816666603088379,8.816666603088379,2556000.0 2006-03-14,8.880000114440918,8.933333396911621,8.760000228881836,8.859999656677246,2630700.0 2006-03-15,8.94333267211914,8.966667175292969,8.863332748413086,8.903332710266113,2303700.0 2006-03-16,9.046667098999023,9.083333015441895,8.926667213439941,8.9399995803833,2177100.0 2006-03-17,9.123332977294922,9.16333293914795,9.023332595825195,9.036666870117188,2073900.0 2006-03-20,9.130000114440918,9.153332710266113,9.006667137145996,9.153332710266113,1661400.0 2006-03-21,8.970000267028809,9.073332786560059,8.926667213439941,8.970000267028809,5231400.0 2006-03-22,8.886667251586914,8.953332901000977,8.813332557678223,8.9399995803833,3639600.0 2006-03-23,9.183333396911621,9.326666831970215,8.84333324432373,8.850000381469727,4434600.0 2006-03-24,9.196666717529297,9.270000457763672,9.133333206176758,9.19333267211914,3209100.0 2006-03-27,9.256667137145996,9.293333053588867,9.176667213439941,9.176667213439941,1444200.0 2006-03-28,9.233332633972168,9.273332595825195,9.1899995803833,9.226667404174805,3007500.0 2006-03-29,9.319999694824219,9.323332786560059,9.203332901000977,9.263333320617676,1470900.0 2006-03-30,9.329999923706055,9.383333206176758,9.276666641235352,9.333333015441895,2933700.0 2006-03-31,9.223333358764648,9.366666793823242,9.196666717529297,9.366666793823242,2390400.0 2006-04-03,9.239999771118164,9.333333015441895,9.229999542236328,9.236666679382324,3212400.0 2006-04-04,9.386667251586914,9.463333129882812,9.203332901000977,9.233332633972168,3442200.0 2006-04-05,9.300000190734863,9.403332710266113,9.293333053588867,9.376667022705078,3123600.0 2006-04-06,9.303333282470703,9.34000015258789,9.170000076293945,9.316666603088379,3516300.0 2006-04-07,9.223333358764648,9.463333129882812,9.176667213439941,9.366666793823242,1977000.0 2006-04-10,9.013333320617676,9.24666690826416,8.983332633972168,9.24666690826416,3630600.0 2006-04-11,8.670000076293945,8.993332862854004,8.653332710266113,8.989999771118164,5778900.0 2006-04-12,8.680000305175781,8.770000457763672,8.636667251586914,8.640000343322754,2582100.0 2006-04-13,8.720000267028809,8.763333320617676,8.649999618530273,8.696666717529297,2477400.0 2006-04-17,8.670000076293945,8.75333309173584,8.600000381469727,8.6899995803833,2981100.0 2006-04-18,8.6899995803833,8.789999961853027,8.606666564941406,8.65666675567627,2626500.0 2006-04-19,8.680000305175781,8.716667175292969,8.626667022705078,8.666666984558105,3408300.0 2006-04-20,8.846667289733887,8.916666984558105,8.58666706085205,8.626667022705078,3354300.0 2006-04-21,8.649999618530273,8.896666526794434,8.600000381469727,8.84000015258789,2972100.0 2006-04-24,8.616666793823242,8.713333129882812,8.533332824707031,8.633333206176758,2501100.0 2006-04-25,8.58666706085205,8.720000267028809,8.566666603088379,8.613332748413086,2561100.0 2006-04-26,8.666666984558105,8.75,8.579999923706055,8.616666793823242,1821000.0 2006-04-27,8.813332557678223,8.833333015441895,8.58666706085205,8.680000305175781,1961100.0 2006-04-28,8.6899995803833,8.803333282470703,8.670000076293945,8.756667137145996,1669200.0 2006-05-01,8.636667251586914,8.833333015441895,8.579999923706055,8.686667442321777,3954300.0 2006-05-02,8.770000457763672,8.800000190734863,8.533332824707031,8.686667442321777,1990500.0 2006-05-03,8.763333320617676,8.800000190734863,8.666666984558105,8.763333320617676,1680900.0 2006-05-04,8.91333293914795,9.079999923706055,8.796667098999023,8.993332862854004,2103900.0 2006-05-05,8.850000381469727,8.983332633972168,8.770000457763672,8.926667213439941,2740200.0 2006-05-08,9.170000076293945,9.270000457763672,8.84000015258789,8.869999885559082,3855900.0 2006-05-09,9.143333435058594,9.296667098999023,9.08666706085205,9.143333435058594,3100200.0 2006-05-10,9.15666675567627,9.226667404174805,9.013333320617676,9.123332977294922,2516100.0 2006-05-11,9.039999961853027,9.196666717529297,9.029999732971191,9.119999885559082,1838400.0 2006-05-12,8.936667442321777,9.05666732788086,8.90999984741211,9.033332824707031,1762800.0 2006-05-15,8.953332901000977,8.960000038146973,8.756667137145996,8.866666793823242,2890200.0 2006-05-16,8.84000015258789,8.979999542236328,8.760000228881836,8.936667442321777,1947900.0 2006-05-17,8.783332824707031,8.856666564941406,8.65999984741211,8.8100004196167,2150700.0 2006-05-18,8.766667366027832,8.863332748413086,8.720000267028809,8.826666831970215,2673900.0 2006-05-19,8.816666603088379,8.866666793823242,8.666666984558105,8.803333282470703,1442400.0 2006-05-22,8.776666641235352,8.83666706085205,8.55666732788086,8.710000038146973,3188700.0 2006-05-23,8.796667098999023,8.916666984558105,8.686667442321777,8.800000190734863,2698800.0 2006-05-24,8.470000267028809,9.083333015441895,8.256667137145996,9.013333320617676,8819700.0 2006-05-25,8.609999656677246,8.703332901000977,8.510000228881836,8.583333015441895,3456600.0 2006-05-26,8.733332633972168,8.736666679382324,8.566666603088379,8.58666706085205,2966700.0 2006-05-30,8.65666675567627,8.720000267028809,8.583333015441895,8.720000267028809,2861700.0 2006-05-31,8.8100004196167,8.8100004196167,8.65666675567627,8.666666984558105,4532700.0 2006-06-01,8.739999771118164,8.853333473205566,8.66333293914795,8.833333015441895,3354000.0 2006-06-02,8.649999618530273,8.816666603088379,8.5600004196167,8.800000190734863,3006600.0 2006-06-05,8.516667366027832,8.69333267211914,8.493332862854004,8.609999656677246,2517600.0 2006-06-06,8.149999618530273,8.300000190734863,7.966667175292969,8.260000228881836,10488600.0 2006-06-07,8.180000305175781,8.25,8.100000381469727,8.1899995803833,7382700.0 2006-06-08,8.486666679382324,8.513333320617676,8.176667213439941,8.203332901000977,6311400.0 2006-06-09,8.453332901000977,8.529999732971191,8.34000015258789,8.49666690826416,5499600.0 2006-06-12,8.536666870117188,8.596667289733887,8.446666717529297,8.470000267028809,3556500.0 2006-06-13,8.449999809265137,8.539999961853027,8.373332977294922,8.506667137145996,2977500.0 2006-06-14,8.563332557678223,8.576666831970215,8.383333206176758,8.449999809265137,4347300.0 2006-06-15,8.626667022705078,8.706666946411133,8.550000190734863,8.58666706085205,3542400.0 2006-06-16,8.673333168029785,8.773332595825195,8.633333206176758,8.640000343322754,3266100.0 2006-06-19,8.553333282470703,8.706666946411133,8.5,8.646666526794434,2016900.0 2006-06-20,8.50333309173584,8.600000381469727,8.476667404174805,8.55666732788086,1505700.0 2006-06-21,8.649999618530273,8.706666946411133,8.453332901000977,8.489999771118164,1652100.0 2006-06-22,8.6899995803833,8.720000267028809,8.566666603088379,8.670000076293945,1327800.0 2006-06-23,8.633333206176758,8.706666946411133,8.576666831970215,8.666666984558105,1615200.0 2006-06-26,8.766667366027832,8.84333324432373,8.633333206176758,8.633333206176758,2190000.0 2006-06-27,8.643333435058594,8.853333473205566,8.626667022705078,8.819999694824219,1845600.0 2006-06-28,8.649999618530273,8.680000305175781,8.470000267028809,8.626667022705078,1608900.0 2006-06-29,8.670000076293945,8.75,8.513333320617676,8.6899995803833,6175500.0 2006-06-30,8.833333015441895,8.863332748413086,8.646666526794434,8.65999984741211,4954500.0 2006-07-03,8.989999771118164,9.00333309173584,8.766667366027832,8.816666603088379,2073300.0 2006-07-05,8.829999923706055,8.989999771118164,8.736666679382324,8.989999771118164,2804700.0 2006-07-06,8.923333168029785,8.983332633972168,8.819999694824219,8.819999694824219,2524200.0 2006-07-07,8.796667098999023,8.896666526794434,8.74666690826416,8.886667251586914,4263900.0 2006-07-10,8.930000305175781,8.956666946411133,8.783332824707031,8.783332824707031,2392200.0 2006-07-11,8.883333206176758,8.930000305175781,8.773332595825195,8.893333435058594,1966800.0 2006-07-12,8.8100004196167,8.953332901000977,8.75,8.846667289733887,2595000.0 2006-07-13,8.446666717529297,8.739999771118164,8.386667251586914,8.739999771118164,4542900.0 2006-07-14,8.579999923706055,8.653332710266113,8.446666717529297,8.453332901000977,3240300.0 2006-07-17,8.539999961853027,8.706666946411133,8.486666679382324,8.59000015258789,2901900.0 2006-07-18,8.356666564941406,8.579999923706055,8.273332595825195,8.533332824707031,3846300.0 2006-07-19,8.483332633972168,8.636667251586914,8.3100004196167,8.329999923706055,2718600.0 2006-07-20,8.483332633972168,8.553333282470703,8.4399995803833,8.473333358764648,2894400.0 2006-07-21,8.366666793823242,8.463333129882812,8.273332595825195,8.456666946411133,2924400.0 2006-07-24,8.686667442321777,8.706666946411133,8.399999618530273,8.430000305175781,2642700.0 2006-07-25,8.733332633972168,8.773332595825195,8.600000381469727,8.65999984741211,1585200.0 2006-07-26,8.66333293914795,8.786666870117188,8.600000381469727,8.696666717529297,1236300.0 2006-07-27,8.58666706085205,8.766667366027832,8.550000190734863,8.676667213439941,1942500.0 2006-07-28,8.803333282470703,8.84333324432373,8.606666564941406,8.613332748413086,2240700.0 2006-07-31,8.866666793823242,8.963333129882812,8.779999732971191,8.779999732971191,1944300.0 2006-08-01,8.716667175292969,8.903332710266113,8.640000343322754,8.819999694824219,2129100.0 2006-08-02,8.653332710266113,8.763333320617676,8.539999961853027,8.729999542236328,2321700.0 2006-08-03,9.550000190734863,9.666666984558105,8.84333324432373,8.850000381469727,11434200.0 2006-08-04,9.670000076293945,9.800000190734863,9.520000457763672,9.600000381469727,5560500.0 2006-08-07,9.489999771118164,9.673333168029785,9.376667022705078,9.623332977294922,4506000.0 2006-08-08,9.470000267028809,9.619999885559082,9.399999618530273,9.470000267028809,4162200.0 2006-08-09,9.323332786560059,9.58666706085205,9.303333282470703,9.506667137145996,2376900.0 2006-08-10,9.623332977294922,9.623332977294922,9.266667366027832,9.289999961853027,3219000.0 2006-08-11,9.50333309173584,9.65666675567627,9.393333435058594,9.613332748413086,1938000.0 2006-08-14,9.723333358764648,9.833333015441895,9.520000457763672,9.533332824707031,2248500.0 2006-08-15,9.779999732971191,9.833333015441895,9.673333168029785,9.833333015441895,2076600.0 2006-08-16,9.873332977294922,9.886667251586914,9.630000114440918,9.800000190734863,4126500.0 2006-08-17,9.796667098999023,9.956666946411133,9.770000457763672,9.880000114440918,2083500.0 2006-08-18,9.793333053588867,9.883333206176758,9.66333293914795,9.816666603088379,2395800.0 2006-08-21,9.583333015441895,9.720000267028809,9.463333129882812,9.699999809265137,3934800.0 2006-08-22,9.526666641235352,9.686667442321777,9.386667251586914,9.510000228881836,3424800.0 2006-08-23,9.433333396911621,9.470000267028809,9.083333015441895,9.350000381469727,4197300.0 2006-08-24,9.423333168029785,9.506667137145996,9.326666831970215,9.5,3613800.0 2006-08-25,9.390000343322754,9.430000305175781,9.286666870117188,9.430000305175781,1485000.0 2006-08-28,9.543333053588867,9.550000190734863,9.373332977294922,9.373332977294922,2084700.0 2006-08-29,9.600000381469727,9.65999984741211,9.446666717529297,9.526666641235352,2756100.0 2006-08-30,9.576666831970215,9.633333206176758,9.4399995803833,9.583333015441895,3045300.0 2006-08-31,9.59333324432373,9.699999809265137,9.566666603088379,9.569999694824219,2529900.0 2006-09-01,9.66333293914795,9.673333168029785,9.55666732788086,9.609999656677246,1621500.0 2006-09-05,9.630000114440918,9.666666984558105,9.566666603088379,9.630000114440918,1932300.0 2006-09-06,9.463333129882812,9.633333206176758,9.446666717529297,9.566666603088379,1820700.0 2006-09-07,9.456666946411133,9.569999694824219,9.436667442321777,9.456666946411133,1844700.0 2006-09-08,9.666666984558105,9.75,9.479999542236328,9.493332862854004,3086100.0 2006-09-11,9.916666984558105,9.960000038146973,9.596667289733887,9.596667289733887,2901900.0 2006-09-12,10.326666831970215,10.44333267211914,9.893333435058594,9.893333435058594,7360200.0 2006-09-13,10.229999542236328,10.346667289733887,10.143333435058594,10.346667289733887,2591100.0 2006-09-14,10.303333282470703,10.34000015258789,10.116666793823242,10.143333435058594,4044000.0 2006-09-15,10.199999809265137,10.396666526794434,10.126667022705078,10.34000015258789,3703200.0 2006-09-18,10.113332748413086,10.270000457763672,10.033332824707031,10.15999984741211,2499900.0 2006-09-19,10.079999923706055,10.319999694824219,9.966667175292969,10.079999923706055,3588300.0 2006-09-20,10.383333206176758,10.420000076293945,10.09333324432373,10.09333324432373,2919000.0 2006-09-21,10.123332977294922,10.353333473205566,10.043333053588867,10.333333015441895,3461700.0 2006-09-22,10.079999923706055,10.166666984558105,9.993332862854004,10.136667251586914,1976100.0 2006-09-25,10.260000228881836,10.300000190734863,10.036666870117188,10.069999694824219,3224100.0 2006-09-26,10.423333168029785,10.4399995803833,10.19333267211914,10.279999732971191,4572600.0 2006-09-27,10.263333320617676,10.430000305175781,10.239999771118164,10.420000076293945,2728800.0 2006-09-28,10.303333282470703,10.333333015441895,10.149999618530273,10.289999961853027,2114100.0 2006-09-29,10.319999694824219,10.41333293914795,10.276666641235352,10.289999961853027,1685100.0 2006-10-02,10.436667442321777,10.479999542236328,10.223333358764648,10.273332595825195,4608300.0 2006-10-03,10.609999656677246,10.633333206176758,10.300000190734863,10.373332977294922,2613300.0 2006-10-04,10.633333206176758,10.666666984558105,10.303333282470703,10.539999961853027,4788900.0 2006-10-05,10.566666603088379,10.646666526794434,10.483332633972168,10.646666526794434,3909300.0 2006-10-06,10.293333053588867,10.399999618530273,10.036666870117188,10.323332786560059,3910500.0 2006-10-09,10.423333168029785,10.486666679382324,10.146666526794434,10.260000228881836,2454000.0 2006-10-10,10.5,10.563332557678223,10.356666564941406,10.416666984558105,3577800.0 2006-10-11,10.446666717529297,10.513333320617676,10.420000076293945,10.430000305175781,2925900.0 2006-10-12,10.489999771118164,10.493332862854004,10.393333435058594,10.44333267211914,4300200.0 2006-10-13,10.510000228881836,10.566666603088379,10.44333267211914,10.449999809265137,2282100.0 2006-10-16,10.473333358764648,10.539999961853027,10.453332901000977,10.473333358764648,2239200.0 2006-10-17,10.433333396911621,10.479999542236328,10.300000190734863,10.449999809265137,2122500.0 2006-10-18,10.376667022705078,10.516667366027832,10.293333053588867,10.436667442321777,2392200.0 2006-10-19,10.423333168029785,10.489999771118164,10.319999694824219,10.319999694824219,2525100.0 2006-10-20,10.346667289733887,10.463333129882812,10.300000190734863,10.420000076293945,1712400.0 2006-10-23,10.40999984741211,10.579999923706055,10.25,10.300000190734863,1706400.0 2006-10-24,10.376667022705078,10.516667366027832,10.350000381469727,10.41333293914795,1440000.0 2006-10-25,10.256667137145996,10.416666984558105,10.203332901000977,10.346667289733887,2270400.0 2006-10-26,10.346667289733887,10.356666564941406,10.1899995803833,10.316666603088379,1877700.0 2006-10-27,10.256667137145996,10.363332748413086,10.226667404174805,10.289999961853027,1836900.0 2006-10-30,10.433333396911621,10.49666690826416,10.15999984741211,10.196666717529297,3373200.0 2006-10-31,10.363332748413086,10.55666732788086,10.276666641235352,10.470000267028809,2411700.0 2006-11-01,10.180000305175781,10.423333168029785,10.170000076293945,10.420000076293945,2095200.0 2006-11-02,10.106666564941406,10.283332824707031,10.016667366027832,10.140000343322754,2313600.0 2006-11-03,10.15666675567627,10.270000457763672,10.046667098999023,10.103333473205566,2262600.0 2006-11-06,10.359999656677246,10.390000343322754,10.226667404174805,10.233332633972168,2061900.0 2006-11-07,10.373332977294922,10.569999694824219,10.329999923706055,10.359999656677246,1510500.0 2006-11-08,10.363332748413086,10.430000305175781,10.266667366027832,10.3100004196167,2667600.0 2006-11-09,10.24666690826416,10.41333293914795,10.216667175292969,10.393333435058594,1725900.0 2006-11-10,10.470000267028809,10.49666690826416,10.243332862854004,10.273332595825195,1890600.0 2006-11-13,10.433333396911621,10.596667289733887,10.403332710266113,10.44333267211914,1369500.0 2006-11-14,10.473333358764648,10.5,10.350000381469727,10.40666675567627,1544400.0 2006-11-15,10.520000457763672,10.666666984558105,10.483332633972168,10.529999732971191,2352900.0 2006-11-16,10.666666984558105,10.666666984558105,10.510000228881836,10.609999656677246,2439300.0 2006-11-17,10.510000228881836,10.65666675567627,10.423333168029785,10.65666675567627,1867800.0 2006-11-20,10.583333015441895,10.699999809265137,10.446666717529297,10.446666717529297,3424800.0 2006-11-21,10.436667442321777,10.666666984558105,10.3100004196167,10.65999984741211,3262500.0 2006-11-22,10.33666706085205,10.489999771118164,10.260000228881836,10.423333168029785,3957600.0 2006-11-24,10.316666603088379,10.393333435058594,10.25,10.289999961853027,1047600.0 2006-11-27,10.073332786560059,10.316666603088379,10.039999961853027,10.300000190734863,3681600.0 2006-11-28,10.116666793823242,10.173333168029785,10.013333320617676,10.036666870117188,5273100.0 2006-11-29,10.116666793823242,10.25,10.103333473205566,10.136667251586914,2301000.0 2006-11-30,10.00333309173584,10.130000114440918,9.970000267028809,10.100000381469727,3215700.0 2006-12-01,9.876667022705078,10.083333015441895,9.783332824707031,10.0,4810500.0 2006-12-04,10.09000015258789,10.133333206176758,9.899999618530273,9.930000305175781,2922300.0 2006-12-05,10.083333015441895,10.133333206176758,9.983332633972168,10.013333320617676,2809800.0 2006-12-06,10.19333267211914,10.243332862854004,10.083333015441895,10.083333015441895,2948100.0 2006-12-07,10.066666603088379,10.260000228881836,10.050000190734863,10.183333396911621,3066000.0 2006-12-08,10.063332557678223,10.143333435058594,10.006667137145996,10.006667137145996,2398800.0 2006-12-11,10.103333473205566,10.369999885559082,10.073332786560059,10.316666603088379,3541200.0 2006-12-12,10.006667137145996,10.143333435058594,9.936667442321777,10.096667289733887,3150000.0 2006-12-13,10.023332595825195,10.100000381469727,9.979999542236328,10.066666603088379,2456400.0 2006-12-14,10.140000343322754,10.15666675567627,10.043333053588867,10.0600004196167,2558700.0 2006-12-15,10.103333473205566,10.223333358764648,10.076666831970215,10.213333129882812,3652200.0 2006-12-18,10.076666831970215,10.223333358764648,10.050000190734863,10.103333473205566,2011500.0 2006-12-19,9.949999809265137,10.023332595825195,9.779999732971191,10.023332595825195,2697000.0 2006-12-20,9.993332862854004,10.043333053588867,9.949999809265137,9.956666946411133,1912800.0 2006-12-21,9.936667442321777,10.046667098999023,9.899999618530273,10.013333320617676,2270700.0 2006-12-22,10.020000457763672,10.0600004196167,9.936667442321777,9.936667442321777,1880400.0 2006-12-26,10.023332595825195,10.036666870117188,9.970000267028809,9.986666679382324,1506300.0 2006-12-27,10.183333396911621,10.196666717529297,10.016667366027832,10.033332824707031,2415000.0 2006-12-28,10.050000190734863,10.1899995803833,10.043333053588867,10.146666526794434,1539900.0 2006-12-29,10.033332824707031,10.136667251586914,10.016667366027832,10.033332824707031,1862100.0 2007-01-03,10.229999542236328,10.346667289733887,10.116666793823242,10.123332977294922,4521300.0 2007-01-04,10.216667175292969,10.34333324432373,10.00333309173584,10.25,4615800.0 2007-01-05,10.676667213439941,10.926667213439941,10.203332901000977,10.203332901000977,12265500.0 2007-01-08,10.670000076293945,10.80666732788086,10.539999961853027,10.696666717529297,8189100.0 2007-01-09,10.653332710266113,10.766667366027832,10.583333015441895,10.743332862854004,3730500.0 2007-01-10,10.670000076293945,10.706666946411133,10.579999923706055,10.653332710266113,2441100.0 2007-01-11,10.696666717529297,10.776666641235352,10.636667251586914,10.720000267028809,2887200.0 2007-01-12,10.699999809265137,10.766667366027832,10.596667289733887,10.706666946411133,4113300.0 2007-01-16,10.666666984558105,10.84333324432373,10.623332977294922,10.713333129882812,3107100.0 2007-01-17,10.543333053588867,10.69333267211914,10.520000457763672,10.680000305175781,1709700.0 2007-01-18,10.576666831970215,10.649999618530273,10.466667175292969,10.573332786560059,2697900.0 2007-01-19,10.533332824707031,10.59333324432373,10.416666984558105,10.569999694824219,2831400.0 2007-01-22,10.5,10.649999618530273,10.386667251586914,10.55666732788086,2077500.0 2007-01-23,10.470000267028809,10.546667098999023,10.430000305175781,10.520000457763672,1797300.0 2007-01-24,10.536666870117188,10.569999694824219,10.449999809265137,10.460000038146973,2159100.0 2007-01-25,10.25333309173584,10.473333358764648,10.206666946411133,10.473333358764648,3831000.0 2007-01-26,10.283332824707031,10.319999694824219,10.143333435058594,10.296667098999023,3137700.0 2007-01-29,10.423333168029785,10.470000267028809,10.210000038146973,10.286666870117188,4050300.0 2007-01-30,10.369999885559082,10.446666717529297,10.3100004196167,10.430000305175781,1864200.0 2007-01-31,10.483332633972168,10.526666641235352,10.313332557678223,10.376667022705078,1954800.0 2007-02-01,10.553333282470703,10.603333473205566,10.446666717529297,10.526666641235352,4134900.0 2007-02-02,10.579999923706055,10.619999885559082,10.510000228881836,10.553333282470703,2490900.0 2007-02-05,10.533332824707031,10.550000190734863,10.41333293914795,10.529999732971191,1998600.0 2007-02-06,10.533332824707031,10.579999923706055,10.4399995803833,10.533332824707031,1774800.0 2007-02-07,10.603333473205566,10.646666526794434,10.470000267028809,10.546667098999023,2527500.0 2007-02-08,11.149999618530273,11.296667098999023,10.596667289733887,10.613332748413086,10210800.0 2007-02-09,11.103333473205566,11.226667404174805,11.039999961853027,11.226667404174805,5508300.0 2007-02-12,10.99666690826416,11.133333206176758,10.930000305175781,11.130000114440918,4525500.0 2007-02-13,11.100000381469727,11.113332748413086,10.91333293914795,11.0,4573200.0 2007-02-14,11.333333015441895,11.34333324432373,11.036666870117188,11.113332748413086,5114400.0 2007-02-15,11.376667022705078,11.463333129882812,11.213333129882812,11.313332557678223,3302400.0 2007-02-16,11.390000343322754,11.396666526794434,11.220000267028809,11.363332748413086,2922600.0 2007-02-20,11.516667366027832,11.583333015441895,11.333333015441895,11.399999618530273,2695500.0 2007-02-21,11.523332595825195,11.65999984741211,11.44333267211914,11.506667137145996,2878200.0 2007-02-22,11.40999984741211,11.563332557678223,11.333333015441895,11.536666870117188,3209700.0 2007-02-23,11.350000381469727,11.453332901000977,11.273332595825195,11.446666717529297,2456400.0 2007-02-26,11.393333435058594,11.473333358764648,11.273332595825195,11.396666526794434,1996200.0 2007-02-27,10.99666690826416,11.289999961853027,10.926667213439941,11.279999732971191,6903300.0 2007-02-28,11.369999885559082,11.546667098999023,11.083333015441895,11.166666984558105,9211200.0 2007-03-01,11.456666946411133,11.486666679382324,11.063332557678223,11.146666526794434,9199800.0 2007-03-02,11.420000076293945,11.583333015441895,11.403332710266113,11.403332710266113,4864800.0 2007-03-05,11.239999771118164,11.516667366027832,11.213333129882812,11.300000190734863,5016900.0 2007-03-06,11.536666870117188,11.573332786560059,11.236666679382324,11.283332824707031,5110500.0 2007-03-07,11.643333435058594,11.80666732788086,11.493332862854004,11.550000190734863,7236000.0 2007-03-08,11.8100004196167,11.846667289733887,11.583333015441895,11.66333293914795,7944900.0 2007-03-09,11.886667251586914,11.966667175292969,11.666666984558105,11.863332748413086,10210200.0 2007-03-12,12.220000267028809,12.40666675567627,12.119999885559082,12.203332901000977,11418300.0 2007-03-13,11.946666717529297,12.273332595825195,11.9399995803833,12.273332595825195,5419200.0 2007-03-14,11.853333473205566,11.949999809265137,11.683333396911621,11.920000076293945,4673700.0 2007-03-15,11.993332862854004,12.043333053588867,11.850000381469727,11.866666793823242,3456600.0 2007-03-16,11.859999656677246,11.99666690826416,11.823332786560059,11.890000343322754,3125400.0 2007-03-19,12.013333320617676,12.116666793823242,11.896666526794434,11.90666675567627,4002600.0 2007-03-20,12.073332786560059,12.076666831970215,11.923333168029785,12.039999961853027,3822300.0 2007-03-21,12.286666870117188,12.333333015441895,12.05666732788086,12.08666706085205,5268300.0 2007-03-22,12.569999694824219,12.626667022705078,12.300000190734863,12.300000190734863,6606900.0 2007-03-23,12.736666679382324,12.770000457763672,12.59000015258789,12.633333206176758,4547400.0 2007-03-26,12.710000038146973,12.739999771118164,12.460000038146973,12.706666946411133,5344800.0 2007-03-27,12.55666732788086,12.69333267211914,12.510000228881836,12.649999618530273,3426000.0 2007-03-28,12.420000076293945,12.533332824707031,12.283332824707031,12.533332824707031,4286700.0 2007-03-29,12.446666717529297,12.539999961853027,12.369999885559082,12.449999809265137,3798300.0 2007-03-30,12.74666690826416,12.786666870117188,12.44333267211914,12.50333309173584,3605400.0 2007-04-02,12.65666675567627,12.789999961853027,12.546667098999023,12.703332901000977,5397600.0 2007-04-03,12.869999885559082,12.886667251586914,12.670000076293945,12.683333396911621,3732600.0 2007-04-04,12.756667137145996,12.829999923706055,12.483332633972168,12.723333358764648,3909000.0 2007-04-05,12.69333267211914,12.736666679382324,12.619999885559082,12.676667213439941,2495700.0 2007-04-09,12.683333396911621,12.74666690826416,12.583333015441895,12.66333293914795,3225000.0 2007-04-10,12.856666564941406,12.903332710266113,12.600000381469727,12.600000381469727,2629500.0 2007-04-11,12.789999961853027,12.899999618530273,12.706666946411133,12.829999923706055,3768600.0 2007-04-12,13.08666706085205,13.103333473205566,12.713333129882812,12.776666641235352,4361100.0 2007-04-13,12.876667022705078,13.083333015441895,12.803333282470703,13.0600004196167,4199100.0 2007-04-16,12.956666946411133,13.039999961853027,12.869999885559082,12.869999885559082,2519100.0 2007-04-17,12.883333206176758,12.970000267028809,12.823332786560059,12.94333267211914,2534700.0 2007-04-18,12.83666706085205,12.930000305175781,12.786666870117188,12.859999656677246,2287500.0 2007-04-19,12.833333015441895,12.869999885559082,12.653332710266113,12.756667137145996,2741100.0 2007-04-20,13.176667213439941,13.316666603088379,12.890000343322754,12.903332710266113,4133100.0 2007-04-23,13.146666526794434,13.213333129882812,13.076666831970215,13.15999984741211,1902600.0 2007-04-24,12.989999771118164,13.133333206176758,12.90666675567627,13.133333206176758,2066400.0 2007-04-25,13.176667213439941,13.243332862854004,12.983332633972168,13.033332824707031,1650600.0 2007-04-26,13.233332633972168,13.30666732788086,13.153332710266113,13.176667213439941,3015900.0 2007-04-27,13.420000076293945,13.436667442321777,13.220000267028809,13.233332633972168,3527100.0 2007-04-30,13.106666564941406,13.416666984558105,13.09000015258789,13.373332977294922,4889400.0 2007-05-01,12.989999771118164,13.166666984558105,12.896666526794434,13.100000381469727,3144300.0 2007-05-02,13.083333015441895,13.113332748413086,12.970000267028809,13.050000190734863,3624300.0 2007-05-03,13.233332633972168,13.256667137145996,12.979999542236328,13.083333015441895,3735000.0 2007-05-04,13.279999732971191,13.300000190734863,13.173333168029785,13.286666870117188,1636200.0 2007-05-07,13.296667098999023,13.353333473205566,13.220000267028809,13.319999694824219,1470900.0 2007-05-08,13.213333129882812,13.30666732788086,13.15999984741211,13.276666641235352,2337300.0 2007-05-09,13.423333168029785,13.476667404174805,13.15666675567627,13.220000267028809,2712600.0 2007-05-10,13.800000190734863,13.983332633972168,13.609999656677246,13.75,9368400.0 2007-05-11,13.916666984558105,13.930000305175781,13.776666641235352,13.776666641235352,3018900.0 2007-05-14,13.829999923706055,13.949999809265137,13.773332595825195,13.876667022705078,2295300.0 2007-05-15,13.630000114440918,13.983332633972168,13.606666564941406,13.866666793823242,3293100.0 2007-05-16,13.713333129882812,13.813332557678223,13.600000381469727,13.699999809265137,2867100.0 2007-05-17,13.720000267028809,13.756667137145996,13.536666870117188,13.710000038146973,3322800.0 2007-05-18,13.783332824707031,13.819999694824219,13.58666706085205,13.786666870117188,3111600.0 2007-05-21,13.926667213439941,13.9399995803833,13.75333309173584,13.75333309173584,2211900.0 2007-05-22,13.970000267028809,14.0,13.850000381469727,13.949999809265137,1896600.0 2007-05-23,14.133333206176758,14.329999923706055,13.989999771118164,14.0,2835000.0 2007-05-24,13.859999656677246,14.203332901000977,13.766667366027832,14.100000381469727,4183200.0 2007-05-25,13.850000381469727,13.983332633972168,13.826666831970215,13.869999885559082,1858500.0 2007-05-29,14.323332786560059,14.396666526794434,13.923333168029785,13.933333396911621,5556600.0 2007-05-30,14.356666564941406,14.420000076293945,13.850000381469727,14.333333015441895,10618500.0 2007-05-31,14.103333473205566,14.706666946411133,13.846667289733887,14.376667022705078,8721600.0 2007-06-01,14.136667251586914,14.376667022705078,14.106666564941406,14.180000305175781,4089600.0 2007-06-04,14.15999984741211,14.239999771118164,14.076666831970215,14.15666675567627,3306300.0 2007-06-05,14.516667366027832,14.536666870117188,14.066666603088379,14.133333206176758,4771200.0 2007-06-06,15.1899995803833,15.326666831970215,14.366666793823242,14.543333053588867,11141700.0 2007-06-07,14.55666732788086,15.1899995803833,14.539999961853027,15.1899995803833,7839900.0 2007-06-08,14.539999961853027,14.69333267211914,14.283332824707031,14.646666526794434,6133200.0 2007-06-11,14.723333358764648,14.829999923706055,14.630000114440918,14.666666984558105,4722000.0 2007-06-12,14.319999694824219,14.723333358764648,14.289999961853027,14.649999618530273,4284600.0 2007-06-13,14.5,14.649999618530273,14.303333282470703,14.4399995803833,2720400.0 2007-06-14,14.666666984558105,14.90999984741211,14.50333309173584,14.546667098999023,3415800.0 2007-06-15,14.449999809265137,14.683333396911621,14.390000343322754,14.666666984558105,2898900.0 2007-06-18,14.513333320617676,14.65999984741211,14.433333396911621,14.55666732788086,2723700.0 2007-06-19,14.283332824707031,14.513333320617676,14.203332901000977,14.44333267211914,2343600.0 2007-06-20,14.079999923706055,14.399999618530273,14.053333282470703,14.300000190734863,1835100.0 2007-06-21,14.220000267028809,14.24666690826416,13.916666984558105,14.036666870117188,1964700.0 2007-06-22,14.006667137145996,14.30666732788086,14.0,14.1899995803833,5574600.0 2007-06-25,13.993332862854004,14.19333267211914,13.949999809265137,13.963333129882812,3781200.0 2007-06-26,14.329999923706055,14.563332557678223,14.079999923706055,14.119999885559082,5820900.0 2007-06-27,14.80666732788086,14.80666732788086,14.279999732971191,14.289999961853027,7457400.0 2007-06-28,14.776666641235352,14.83666706085205,14.633333206176758,14.816666603088379,4040400.0 2007-06-29,14.516667366027832,14.816666603088379,14.449999809265137,14.816666603088379,3849600.0 2007-07-02,14.606666564941406,14.833333015441895,14.486666679382324,14.616666793823242,3551400.0 2007-07-03,14.510000228881836,14.673333168029785,14.470000267028809,14.673333168029785,2049300.0 2007-07-05,14.576666831970215,14.583333015441895,14.393333435058594,14.576666831970215,2543400.0 2007-07-06,14.736666679382324,14.75,14.463333129882812,14.576666831970215,2945700.0 2007-07-09,14.526666641235352,14.783332824707031,14.346667289733887,14.783332824707031,4163100.0 2007-07-10,13.963333129882812,14.466667175292969,13.949999809265137,14.430000305175781,4383900.0 2007-07-11,14.323332786560059,14.34000015258789,13.833333015441895,13.989999771118164,4719600.0 2007-07-12,14.520000457763672,14.800000190734863,14.40999984741211,14.40999984741211,3861600.0 2007-07-13,14.529999732971191,14.623332977294922,14.376667022705078,14.533332824707031,2059200.0 2007-07-16,14.463333129882812,14.563332557678223,14.34000015258789,14.516667366027832,1858500.0 2007-07-17,14.123332977294922,14.470000267028809,14.050000190734863,14.44333267211914,2421900.0 2007-07-18,14.096667289733887,14.243332862854004,13.949999809265137,14.126667022705078,2606700.0 2007-07-19,14.09000015258789,14.3100004196167,14.0600004196167,14.199999809265137,1583400.0 2007-07-20,13.760000228881836,14.066666603088379,13.653332710266113,14.066666603088379,2457900.0 2007-07-23,13.783332824707031,13.91333293914795,13.683333396911621,13.846667289733887,3204000.0 2007-07-24,13.489999771118164,13.74666690826416,13.426667213439941,13.683333396911621,3278700.0 2007-07-25,13.433333396911621,13.533332824707031,13.303333282470703,13.516667366027832,3177300.0 2007-07-26,12.716667175292969,13.319999694824219,12.643333435058594,13.279999732971191,7203900.0 2007-07-27,12.953332901000977,13.153332710266113,12.676667213439941,12.676667213439941,6810300.0 2007-07-30,13.09000015258789,13.183333396911621,12.793333053588867,12.936667442321777,6328800.0 2007-07-31,12.75333309173584,13.40999984741211,12.743332862854004,13.210000038146973,5236500.0 2007-08-01,12.90666675567627,13.016667366027832,12.673333168029785,12.763333320617676,6011400.0 2007-08-02,13.393333435058594,13.529999732971191,12.949999809265137,12.949999809265137,4637400.0 2007-08-03,12.833333015441895,13.396666526794434,12.786666870117188,13.369999885559082,4413900.0 2007-08-06,13.300000190734863,13.366666793823242,12.786666870117188,12.796667098999023,5288400.0 2007-08-07,13.649999618530273,13.763333320617676,13.223333358764648,13.266667366027832,5136300.0 2007-08-08,14.149999618530273,14.456666946411133,13.486666679382324,13.756667137145996,7083300.0 2007-08-09,13.09333324432373,13.833333015441895,12.446666717529297,13.646666526794434,10488900.0 2007-08-10,13.026666641235352,13.5,12.260000228881836,13.073332786560059,7036800.0 2007-08-13,12.720000267028809,13.616666793823242,12.720000267028809,13.206666946411133,4946700.0 2007-08-14,12.493332862854004,12.75,12.103333473205566,12.670000076293945,5402100.0 2007-08-15,12.25333309173584,12.583333015441895,12.229999542236328,12.446666717529297,2841900.0 2007-08-16,11.963333129882812,12.329999923706055,11.636667251586914,12.143333435058594,5329500.0 2007-08-17,12.399999618530273,12.603333473205566,12.146666526794434,12.273332595825195,4410300.0 2007-08-20,12.739999771118164,13.046667098999023,12.510000228881836,12.66333293914795,4007100.0 2007-08-21,12.583333015441895,12.783332824707031,12.44333267211914,12.653332710266113,1886100.0 2007-08-22,12.979999542236328,13.0,12.696666717529297,12.729999542236328,2656500.0 2007-08-23,12.729999542236328,13.5,12.6899995803833,13.0600004196167,2934000.0 2007-08-24,13.083333015441895,13.149999618530273,12.699999809265137,12.723333358764648,3322200.0 2007-08-27,13.30666732788086,13.426667213439941,13.036666870117188,13.15999984741211,4513800.0 2007-08-28,12.956666946411133,13.376667022705078,12.873332977294922,13.359999656677246,4689600.0 2007-08-29,13.65666675567627,13.696666717529297,12.966667175292969,13.043333053588867,5596800.0 2007-08-30,13.486666679382324,13.696666717529297,13.346667289733887,13.4399995803833,4035600.0 2007-08-31,14.483332633972168,14.566666603088379,13.666666984558105,13.666666984558105,6426900.0 2007-09-04,14.41333293914795,14.706666946411133,14.350000381469727,14.393333435058594,5671500.0 2007-09-05,14.076666831970215,14.30666732788086,13.949999809265137,14.24666690826416,5431200.0 2007-09-06,14.0,14.399999618530273,13.899999618530273,14.140000343322754,4119000.0 2007-09-07,13.773332595825195,13.99666690826416,13.703332901000977,13.890000343322754,4980900.0 2007-09-10,13.773332595825195,13.986666679382324,13.463333129882812,13.866666793823242,3974400.0 2007-09-11,13.9399995803833,14.076666831970215,13.800000190734863,13.80666732788086,3997800.0 2007-09-12,13.786666870117188,13.973333358764648,13.783332824707031,13.94333267211914,3262800.0 2007-09-13,13.986666679382324,14.09333324432373,13.713333129882812,13.886667251586914,3067500.0 2007-09-14,13.970000267028809,14.039999961853027,13.733332633972168,13.979999542236328,3348300.0 2007-09-17,13.739999771118164,13.930000305175781,13.673333168029785,13.903332710266113,2985300.0 2007-09-18,14.223333358764648,14.399999618530273,13.763333320617676,13.859999656677246,3684300.0 2007-09-19,14.24666690826416,14.710000038146973,14.140000343322754,14.213333129882812,3954600.0 2007-09-20,13.973333358764648,14.270000457763672,13.880000114440918,14.173333168029785,4094700.0 2007-09-21,13.869999885559082,14.130000114440918,13.793333053588867,14.073332786560059,5597400.0 2007-09-24,13.733332633972168,14.033332824707031,13.673333168029785,13.923333168029785,3937200.0 2007-09-25,13.75333309173584,13.893333435058594,13.446666717529297,13.576666831970215,3658200.0 2007-09-26,13.859999656677246,13.94333267211914,13.739999771118164,13.739999771118164,2361600.0 2007-09-27,13.890000343322754,14.15999984741211,13.823332786560059,13.936667442321777,3079200.0 2007-09-28,13.513333320617676,13.94333267211914,13.486666679382324,13.873332977294922,4569300.0 2007-10-01,13.75,13.866666793823242,13.483332633972168,13.493332862854004,3200400.0 2007-10-02,13.976667404174805,14.013333320617676,13.74666690826416,13.856666564941406,4209000.0 2007-10-03,14.026666641235352,14.323332786560059,13.873332977294922,13.873332977294922,3339000.0 2007-10-04,13.50333309173584,14.140000343322754,13.456666946411133,14.106666564941406,5200500.0 2007-10-05,13.789999961853027,13.916666984558105,13.569999694824219,13.706666946411133,4781700.0 2007-10-08,13.706666946411133,13.826666831970215,13.65666675567627,13.816666603088379,2011200.0 2007-10-09,13.800000190734863,13.833333015441895,13.616666793823242,13.716667175292969,2378100.0 2007-10-10,13.846667289733887,13.963333129882812,13.75,13.75,2734200.0 2007-10-11,13.956666946411133,14.25,13.873332977294922,13.986666679382324,2633700.0 2007-10-12,13.75333309173584,13.983332633972168,13.653332710266113,13.983332633972168,2298000.0 2007-10-15,13.5600004196167,13.75,13.313332557678223,13.729999542236328,2499000.0 2007-10-16,13.130000114440918,13.523332595825195,13.00333309173584,13.473333358764648,3722400.0 2007-10-17,13.116666793823242,13.273332595825195,12.890000343322754,13.199999809265137,2778300.0 2007-10-18,13.006667137145996,13.15999984741211,12.876667022705078,13.039999961853027,2056200.0 2007-10-19,12.486666679382324,13.0600004196167,12.466667175292969,12.993332862854004,3751800.0 2007-10-22,12.296667098999023,12.329999923706055,11.229999542236328,11.933333396911621,13821600.0 2007-10-23,12.186667442321777,12.466667175292969,12.076666831970215,12.323332786560059,15086100.0 2007-10-24,12.243332862854004,12.293333053588867,11.976667404174805,12.136667251586914,5811300.0 2007-10-25,12.106666564941406,12.449999809265137,12.033332824707031,12.300000190734863,4673400.0 2007-10-26,12.66333293914795,12.66333293914795,12.15999984741211,12.236666679382324,3560400.0 2007-10-29,12.49666690826416,12.69333267211914,12.44333267211914,12.606666564941406,3366300.0 2007-10-30,12.789999961853027,12.963333129882812,12.41333293914795,12.510000228881836,3691800.0 2007-10-31,12.766667366027832,12.896666526794434,12.520000457763672,12.873332977294922,3568500.0 2007-11-01,12.203332901000977,12.760000228881836,12.19333267211914,12.596667289733887,3633000.0 2007-11-02,12.166666984558105,12.396666526794434,12.0,12.283332824707031,3582600.0 2007-11-05,11.353333473205566,12.05666732788086,11.353333473205566,12.010000228881836,6434700.0 2007-11-06,11.569999694824219,11.666666984558105,11.30666732788086,11.456666946411133,3921900.0 2007-11-07,11.15999984741211,11.543333053588867,11.15666675567627,11.430000305175781,4146600.0 2007-11-08,10.563332557678223,11.373332977294922,10.036666870117188,11.09000015258789,12883500.0 2007-11-09,9.546667098999023,10.233332633972168,9.506667137145996,10.233332633972168,8060400.0 2007-11-12,9.5600004196167,9.99666690826416,9.483332633972168,9.513333320617676,7229700.0 2007-11-13,9.696666717529297,9.793333053588867,9.579999923706055,9.613332748413086,5046300.0 2007-11-14,9.316666603088379,9.823332786560059,9.296667098999023,9.766667366027832,5840100.0 2007-11-15,9.136667251586914,9.323332786560059,9.0,9.293333053588867,5985900.0 2007-11-16,8.876667022705078,9.223333358764648,8.829999923706055,9.130000114440918,5067300.0 2007-11-19,8.736666679382324,8.9399995803833,8.723333358764648,8.803333282470703,8277300.0 2007-11-20,9.039999961853027,9.606666564941406,8.866666793823242,9.146666526794434,11685900.0 2007-11-21,8.973333358764648,9.08666706085205,8.666666984558105,8.869999885559082,8177400.0 2007-11-23,8.933333396911621,9.146666526794434,8.699999809265137,8.723333358764648,3909600.0 2007-11-26,8.966667175292969,9.05666732788086,8.833333015441895,9.026666641235352,9885000.0 2007-11-27,9.069999694824219,9.073332786560059,8.766667366027832,8.94333267211914,8595900.0 2007-11-28,8.960000038146973,9.266667366027832,8.390000343322754,9.266667366027832,14908800.0 2007-11-29,9.489999771118164,9.596667289733887,9.186667442321777,9.5,12455400.0 2007-11-30,9.553333282470703,9.710000038146973,9.266667366027832,9.5,10167600.0 2007-12-03,9.80666732788086,9.886667251586914,9.523332595825195,9.523332595825195,10718700.0 2007-12-04,9.619999885559082,9.796667098999023,9.616666793823242,9.686667442321777,6165900.0 2007-12-05,9.739999771118164,9.803333282470703,9.626667022705078,9.666666984558105,5112300.0 2007-12-06,9.40999984741211,9.616666793823242,9.30666732788086,9.616666793823242,7455300.0 2007-12-07,9.74666690826416,9.853333473205566,9.313332557678223,9.333333015441895,7179600.0 2007-12-10,9.789999961853027,9.856666564941406,9.619999885559082,9.779999732971191,4633200.0 2007-12-11,9.376667022705078,9.803333282470703,9.350000381469727,9.789999961853027,7408800.0 2007-12-12,9.283332824707031,9.789999961853027,9.183333396911621,9.520000457763672,4961700.0 2007-12-13,9.279999732971191,9.366666793823242,9.136667251586914,9.25,4316700.0 2007-12-14,8.866666793823242,9.276666641235352,8.83666706085205,9.226667404174805,8954700.0 2007-12-17,8.613332748413086,8.973333358764648,8.569999694824219,8.84333324432373,8485800.0 2007-12-18,8.726667404174805,8.796667098999023,8.386667251586914,8.529999732971191,6726600.0 2007-12-19,8.733332633972168,8.896666526794434,8.58666706085205,8.649999618530273,4758300.0 2007-12-20,8.766667366027832,8.80666732788086,8.543333053588867,8.726667404174805,3736800.0 2007-12-21,8.819999694824219,9.066666603088379,8.720000267028809,8.973333358764648,7099800.0 2007-12-24,9.103333473205566,9.103333473205566,8.846667289733887,8.853333473205566,1099200.0 2007-12-26,8.90666675567627,8.976667404174805,8.789999961853027,8.976667404174805,2824200.0 2007-12-27,8.773332595825195,8.866666793823242,8.703332901000977,8.83666706085205,2096100.0 2007-12-28,8.710000038146973,8.8100004196167,8.613332748413086,8.680000305175781,2968800.0 2007-12-31,8.640000343322754,8.729999542236328,8.573332786560059,8.680000305175781,3143700.0 2008-01-02,8.436667442321777,8.673333168029785,8.34333324432373,8.640000343322754,2906400.0 2008-01-03,8.109999656677246,8.460000038146973,8.073332786560059,8.430000305175781,2644800.0 2008-01-04,7.710000038146973,8.039999961853027,7.639999866485596,8.039999961853027,4484700.0 2008-01-07,7.690000057220459,7.77666711807251,7.539999961853027,7.656667232513428,4986900.0 2008-01-08,7.420000076293945,7.7133331298828125,7.420000076293945,7.679999828338623,6260700.0 2008-01-09,7.300000190734863,7.426667213439941,6.906667232513428,7.4166669845581055,7863300.0 2008-01-10,7.613333225250244,7.699999809265137,7.123332977294922,7.176667213439941,5985000.0 2008-01-11,7.4166669845581055,7.546667098999023,7.323332786560059,7.546667098999023,5415300.0 2008-01-14,7.376667022705078,7.556666851043701,7.313333034515381,7.556666851043701,4539600.0 2008-01-15,7.099999904632568,7.306666851043701,7.093332767486572,7.283332824707031,3512700.0 2008-01-16,7.603332996368408,7.686666965484619,7.033332824707031,7.043333053588867,7772400.0 2008-01-17,7.696667194366455,7.843332767486572,7.599999904632568,7.619999885559082,5774400.0 2008-01-18,7.8333330154418945,7.993332862854004,7.633333206176758,7.710000038146973,5996400.0 2008-01-22,8.140000343322754,8.293333053588867,7.203332901000977,7.373332977294922,5392500.0 2008-01-23,8.456666946411133,8.473333358764648,7.679999828338623,7.956666946411133,8672400.0 2008-01-24,8.613332748413086,8.619999885559082,8.24666690826416,8.456666946411133,7091700.0 2008-01-25,8.600000381469727,8.890000343322754,8.476667404174805,8.630000114440918,7515900.0 2008-01-28,8.83666706085205,8.853333473205566,8.489999771118164,8.566666603088379,5808300.0 2008-01-29,8.933333396911621,8.949999809265137,8.59000015258789,8.886667251586914,3738000.0 2008-01-30,8.539999961853027,8.880000114440918,8.526666641235352,8.869999885559082,6887400.0 2008-01-31,9.33666706085205,9.506667137145996,8.293333053588867,8.479999542236328,10038600.0 2008-02-01,9.263333320617676,9.363332748413086,9.0,9.333333015441895,5462100.0 2008-02-04,8.863332748413086,9.296667098999023,8.736666679382324,9.213333129882812,4955400.0 2008-02-05,8.5,8.859999656677246,8.479999542236328,8.766667366027832,5038500.0 2008-02-06,8.276666641235352,8.75333309173584,8.25333309173584,8.506667137145996,3704700.0 2008-02-07,8.66333293914795,8.743332862854004,8.216667175292969,8.233332633972168,7637400.0 2008-02-08,8.449999809265137,8.760000228881836,8.333333015441895,8.633333206176758,4274100.0 2008-02-11,8.783332824707031,8.803333282470703,8.34333324432373,8.4399995803833,4320000.0 2008-02-12,8.8100004196167,9.079999923706055,8.726667404174805,8.833333015441895,4860000.0 2008-02-13,8.893333435058594,9.0,8.783332824707031,8.91333293914795,3935400.0 2008-02-14,8.4399995803833,8.923333168029785,8.436667442321777,8.923333168029785,4158900.0 2008-02-15,8.390000343322754,8.416666984558105,8.24666690826416,8.40999984741211,3392700.0 2008-02-19,8.196666717529297,8.583333015441895,8.180000305175781,8.5,3426300.0 2008-02-20,8.59333324432373,8.66333293914795,8.123332977294922,8.140000343322754,4467900.0 2008-02-21,8.319999694824219,8.703332901000977,8.319999694824219,8.600000381469727,3453300.0 2008-02-22,8.506667137145996,8.520000457763672,8.166666984558105,8.300000190734863,3486000.0 2008-02-25,8.566666603088379,8.619999885559082,8.146666526794434,8.466667175292969,6287100.0 2008-02-26,8.803333282470703,8.803333282470703,8.366666793823242,8.446666717529297,6353100.0 2008-02-27,9.706666946411133,10.133333206176758,9.283332824707031,9.283332824707031,14936400.0 2008-02-28,9.436667442321777,9.65999984741211,9.323332786560059,9.576666831970215,8352600.0 2008-02-29,8.94333267211914,9.463333129882812,8.873332977294922,9.433333396911621,8759700.0 2008-03-03,9.293333053588867,9.489999771118164,8.699999809265137,8.869999885559082,5162700.0 2008-03-04,9.286666870117188,9.34000015258789,9.069999694824219,9.15999984741211,4986300.0 2008-03-05,9.473333358764648,9.676667213439941,9.316666603088379,9.363332748413086,4670400.0 2008-03-06,9.016667366027832,9.58666706085205,8.933333396911621,9.49666690826416,4172400.0 2008-03-07,8.886667251586914,9.213333129882812,8.756667137145996,8.930000305175781,5020200.0 2008-03-10,8.683333396911621,9.010000228881836,8.666666984558105,8.883333206176758,4443600.0 2008-03-11,8.873332977294922,8.989999771118164,8.606666564941406,8.880000114440918,4483200.0 2008-03-12,8.970000267028809,9.313332557678223,8.779999732971191,8.873332977294922,5659500.0 2008-03-13,9.173333168029785,9.223333358764648,8.8100004196167,8.989999771118164,6947100.0 2008-03-14,8.90999984741211,9.266667366027832,8.793333053588867,9.266667366027832,5625600.0 2008-03-17,8.606666564941406,8.880000114440918,8.40666675567627,8.739999771118164,4466100.0 2008-03-18,9.043333053588867,9.180000305175781,8.630000114440918,8.739999771118164,6603300.0 2008-03-19,8.923333168029785,9.24666690826416,8.853333473205566,9.033332824707031,6322800.0 2008-03-20,9.600000381469727,9.80666732788086,8.923333168029785,8.94333267211914,7190400.0 2008-03-24,10.006667137145996,10.333333015441895,9.653332710266113,9.653332710266113,8452200.0 2008-03-25,9.800000190734863,9.986666679382324,9.55666732788086,9.899999618530273,5950800.0 2008-03-26,9.546667098999023,9.850000381469727,9.40666675567627,9.766667366027832,4475100.0 2008-03-27,9.170000076293945,9.569999694824219,9.146666526794434,9.566666603088379,6123000.0 2008-03-28,9.0,9.300000190734863,8.963333129882812,9.216667175292969,3938400.0 2008-03-31,9.196666717529297,9.303333282470703,8.946666717529297,8.989999771118164,4285800.0 2008-04-01,9.710000038146973,9.886667251586914,9.303333282470703,9.303333282470703,4965300.0 2008-04-02,10.023332595825195,10.229999542236328,9.826666831970215,9.923333168029785,6095400.0 2008-04-03,9.94333267211914,10.026666641235352,9.626667022705078,9.963333129882812,3893700.0 2008-04-04,9.766667366027832,9.94333267211914,9.623332977294922,9.926667213439941,4053300.0 2008-04-07,9.676667213439941,9.920000076293945,9.510000228881836,9.720000267028809,4193100.0 2008-04-08,9.456666946411133,9.69333267211914,9.369999885559082,9.626667022705078,5147400.0 2008-04-09,9.220000267028809,9.646666526794434,9.166666984558105,9.563332557678223,4191300.0 2008-04-10,9.539999961853027,9.613332748413086,9.136667251586914,9.25,4089900.0 2008-04-11,9.483332633972168,9.623332977294922,9.323332786560059,9.423333168029785,3217500.0 2008-04-14,9.526666641235352,9.666666984558105,9.383333206176758,9.543333053588867,3511800.0 2008-04-15,9.616666793823242,9.643333435058594,9.4399995803833,9.579999923706055,4900800.0 2008-04-16,9.66333293914795,9.903332710266113,9.633333206176758,9.666666984558105,6332700.0 2008-04-17,9.58666706085205,9.69333267211914,9.396666526794434,9.619999885559082,2773500.0 2008-04-18,10.180000305175781,10.279999732971191,9.699999809265137,9.770000457763672,5787000.0 2008-04-21,10.226667404174805,10.24666690826416,10.00333309173584,10.033332824707031,4522800.0 2008-04-22,9.883333206176758,10.25,9.819999694824219,10.166666984558105,4013700.0 2008-04-23,10.076666831970215,10.116666793823242,9.716667175292969,9.850000381469727,3594600.0 2008-04-24,10.273332595825195,10.486666679382324,10.023332595825195,10.133333206176758,3717300.0 2008-04-25,10.49666690826416,10.520000457763672,10.130000114440918,10.416666984558105,2654700.0 2008-04-28,10.273332595825195,10.5,10.210000038146973,10.479999542236328,2640600.0 2008-04-29,10.359999656677246,10.403332710266113,10.119999885559082,10.25,3586200.0 2008-04-30,10.533332824707031,10.816666603088379,10.186667442321777,10.399999618530273,4636500.0 2008-05-01,10.533332824707031,10.710000038146973,10.436667442321777,10.533332824707031,6144000.0 2008-05-02,10.3100004196167,10.666666984558105,10.183333396911621,10.630000114440918,4558200.0 2008-05-05,10.300000190734863,10.383333206176758,10.050000190734863,10.319999694824219,3217200.0 2008-05-06,10.356666564941406,10.423333168029785,10.046667098999023,10.273332595825195,2678400.0 2008-05-07,10.100000381469727,10.403332710266113,10.046667098999023,10.329999923706055,4313700.0 2008-05-08,11.140000343322754,11.210000038146973,10.326666831970215,10.329999923706055,10032900.0 2008-05-09,11.513333320617676,11.720000267028809,11.026666641235352,11.026666641235352,9343200.0 2008-05-12,11.833333015441895,11.846667289733887,11.33666706085205,11.66333293914795,9247200.0 2008-05-13,11.896666526794434,11.960000038146973,11.640000343322754,11.760000228881836,4952100.0 2008-05-14,11.829999923706055,12.076666831970215,11.736666679382324,11.970000267028809,4764000.0 2008-05-15,11.850000381469727,11.886667251586914,11.683333396911621,11.813332557678223,4604700.0 2008-05-16,11.65999984741211,11.949999809265137,11.460000038146973,11.916666984558105,2863500.0 2008-05-19,11.393333435058594,11.710000038146973,11.319999694824219,11.640000343322754,3897600.0 2008-05-20,11.263333320617676,11.5,11.109999656677246,11.286666870117188,4415400.0 2008-05-21,10.936667442321777,11.390000343322754,10.869999885559082,11.236666679382324,5026800.0 2008-05-22,11.006667137145996,11.149999618530273,10.83666706085205,11.00333309173584,4441200.0 2008-05-23,11.023332595825195,11.100000381469727,10.770000457763672,10.989999771118164,4908600.0 2008-05-27,11.260000228881836,11.390000343322754,10.936667442321777,11.0600004196167,5233200.0 2008-05-28,12.100000381469727,12.220000267028809,11.40666675567627,11.583333015441895,11540700.0 2008-05-29,12.66333293914795,12.766667366027832,12.0,12.0,9043500.0 2008-05-30,12.300000190734863,12.789999961853027,12.236666679382324,12.786666870117188,8930100.0 2008-06-02,12.140000343322754,12.453332901000977,12.013333320617676,12.300000190734863,5705700.0 2008-06-03,12.233332633972168,12.34333324432373,12.016667366027832,12.15666675567627,4112700.0 2008-06-04,12.33666706085205,12.369999885559082,12.05666732788086,12.15666675567627,4449000.0 2008-06-05,12.453332901000977,12.456666946411133,12.323332786560059,12.363332748413086,5677200.0 2008-06-06,12.046667098999023,12.326666831970215,12.010000228881836,12.326666831970215,4065000.0 2008-06-09,12.069999694824219,12.223333358764648,11.966667175292969,12.020000457763672,4826100.0 2008-06-10,11.979999542236328,12.130000114440918,11.813332557678223,11.963333129882812,3776100.0 2008-06-11,11.83666706085205,12.073332786560059,11.75,11.949999809265137,5108100.0 2008-06-12,11.979999542236328,12.329999923706055,11.916666984558105,11.946666717529297,4124100.0 2008-06-13,12.313332557678223,12.313332557678223,12.046667098999023,12.09000015258789,3152700.0 2008-06-16,12.34333324432373,12.369999885559082,12.100000381469727,12.24666690826416,3262800.0 2008-06-17,12.173333168029785,12.33666706085205,12.116666793823242,12.333333015441895,2729700.0 2008-06-18,11.91333293914795,12.063332557678223,11.756667137145996,12.0,3491400.0 2008-06-19,12.359999656677246,12.40666675567627,11.773332595825195,11.876667022705078,4362300.0 2008-06-20,11.75,12.423333168029785,11.75,12.266667366027832,8283600.0 2008-06-23,11.463333129882812,11.829999923706055,11.359999656677246,11.779999732971191,5722800.0 2008-06-24,11.229999542236328,11.479999542236328,11.016667366027832,11.436667442321777,5755500.0 2008-06-25,11.44333267211914,11.66333293914795,11.216667175292969,11.216667175292969,4197000.0 2008-06-26,11.106666564941406,11.380000114440918,11.036666870117188,11.316666603088379,3116400.0 2008-06-27,10.83666706085205,11.149999618530273,10.623332977294922,11.149999618530273,4391400.0 2008-06-30,10.896666526794434,10.949999809265137,10.243332862854004,10.683333396911621,7228200.0 2008-07-01,11.026666641235352,11.046667098999023,10.483332633972168,10.800000190734863,5384700.0 2008-07-02,11.643333435058594,11.796667098999023,11.286666870117188,11.470000267028809,11814000.0 2008-07-03,11.446666717529297,11.739999771118164,11.276666641235352,11.65999984741211,2891700.0 2008-07-07,11.476667404174805,11.880000114440918,11.293333053588867,11.486666679382324,3551100.0 2008-07-08,11.926667213439941,11.986666679382324,11.40999984741211,11.44333267211914,5471700.0 2008-07-09,11.890000343322754,12.199999809265137,11.813332557678223,12.046667098999023,4698600.0 2008-07-10,11.573332786560059,11.920000076293945,11.44333267211914,11.853333473205566,5201700.0 2008-07-11,11.390000343322754,11.5600004196167,11.09000015258789,11.4399995803833,3155400.0 2008-07-14,11.130000114440918,11.643333435058594,11.036666870117188,11.493332862854004,3872700.0 2008-07-15,11.30666732788086,11.390000343322754,10.506667137145996,11.15999984741211,6688500.0 2008-07-16,12.130000114440918,12.203332901000977,11.239999771118164,11.319999694824219,7258200.0 2008-07-17,12.616666793823242,12.773332595825195,11.926667213439941,12.233332633972168,6345900.0 2008-07-18,12.296667098999023,12.600000381469727,12.09333324432373,12.449999809265137,3459600.0 2008-07-21,12.103333473205566,12.383333206176758,12.033332824707031,12.3100004196167,3010500.0 2008-07-22,12.6899995803833,12.743332862854004,11.949999809265137,11.949999809265137,4821000.0 2008-07-23,12.803333282470703,13.333333015441895,12.3100004196167,12.369999885559082,7385700.0 2008-07-24,12.333333015441895,12.90666675567627,12.313332557678223,12.80666732788086,3988200.0 2008-07-25,12.146666526794434,12.646666526794434,12.09333324432373,12.346667289733887,3260100.0 2008-07-28,11.850000381469727,12.41333293914795,11.816666603088379,12.220000267028809,4129800.0 2008-07-29,12.263333320617676,12.293333053588867,11.786666870117188,11.789999961853027,4608300.0 2008-07-30,12.233332633972168,12.596667289733887,11.903332710266113,12.323332786560059,3279600.0 2008-07-31,12.5,12.743332862854004,11.989999771118164,12.25333309173584,6029100.0 2008-08-01,12.423333168029785,12.596667289733887,12.136667251586914,12.423333168029785,3667500.0 2008-08-04,12.59333324432373,12.94333267211914,12.300000190734863,12.449999809265137,4719000.0 2008-08-05,13.079999923706055,13.146666526794434,12.473333358764648,12.683333396911621,5531700.0 2008-08-06,12.630000114440918,12.966667175292969,12.416666984558105,12.930000305175781,6876000.0 2008-08-07,12.876667022705078,13.123332977294922,12.489999771118164,12.5,9141600.0 2008-08-08,13.453332901000977,13.543333053588867,12.9399995803833,12.9399995803833,7068600.0 2008-08-11,13.4399995803833,14.066666603088379,13.333333015441895,13.430000305175781,9841200.0 2008-08-12,13.316666603088379,13.596667289733887,13.096667289733887,13.383333206176758,6811200.0 2008-08-13,12.976667404174805,13.41333293914795,12.75,13.25333309173584,5178000.0 2008-08-14,13.34000015258789,13.566666603088379,12.893333435058594,12.949999809265137,4956900.0 2008-08-15,13.333333015441895,13.66333293914795,13.273332595825195,13.376667022705078,5526300.0 2008-08-18,13.383333206176758,13.5600004196167,13.316666603088379,13.433333396911621,4712400.0 2008-08-19,13.173333168029785,13.40999984741211,13.103333473205566,13.276666641235352,4578900.0 2008-08-20,13.046667098999023,13.446666717529297,12.970000267028809,13.256667137145996,4919400.0 2008-08-21,13.136667251586914,13.16333293914795,12.890000343322754,12.946666717529297,5078400.0 2008-08-22,13.5,13.516667366027832,13.079999923706055,13.15999984741211,3492600.0 2008-08-25,13.0,13.5,12.893333435058594,13.456666946411133,4643700.0 2008-08-26,13.0600004196167,13.153332710266113,12.803333282470703,13.069999694824219,7994100.0 2008-08-27,12.646666526794434,12.869999885559082,12.103333473205566,12.133333206176758,18102300.0 2008-08-28,12.966667175292969,13.023332595825195,12.536666870117188,12.66333293914795,6912300.0 2008-08-29,12.786666870117188,13.0,12.770000457763672,12.926667213439941,4245600.0 2008-09-02,12.953332901000977,13.403332710266113,12.850000381469727,13.0,5360100.0 2008-09-03,12.880000114440918,13.113332748413086,12.786666870117188,12.893333435058594,4323000.0 2008-09-04,12.853333473205566,12.956666946411133,12.666666984558105,12.760000228881836,5505000.0 2008-09-05,12.963333129882812,13.026666641235352,12.513333320617676,12.706666946411133,5205000.0 2008-09-08,13.529999732971191,13.563332557678223,13.029999732971191,13.113332748413086,6580200.0 2008-09-09,13.303333282470703,13.966667175292969,13.229999542236328,13.416666984558105,10044300.0 2008-09-10,13.30666732788086,13.479999542236328,13.106666564941406,13.369999885559082,6042900.0 2008-09-11,13.6899995803833,13.733332633972168,13.036666870117188,13.16333293914795,6229200.0 2008-09-12,13.276666641235352,13.543333053588867,13.053333282470703,13.430000305175781,7825800.0 2008-09-15,13.383333206176758,13.666666984558105,12.94333267211914,13.013333320617676,6166200.0 2008-09-16,13.233332633972168,13.619999885559082,12.720000267028809,13.103333473205566,6774900.0 2008-09-17,12.606666564941406,13.223333358764648,12.546667098999023,12.90999984741211,6983400.0 2008-09-18,12.773332595825195,12.84000015258789,12.363332748413086,12.513333320617676,10701600.0 2008-09-19,12.526666641235352,13.333333015441895,12.446666717529297,13.226667404174805,11237400.0 2008-09-22,12.096667289733887,12.736666679382324,12.046667098999023,12.543333053588867,6487500.0 2008-09-23,12.166666984558105,12.373332977294922,12.033332824707031,12.103333473205566,5614500.0 2008-09-24,12.08666706085205,12.223333358764648,11.903332710266113,12.023332595825195,2638500.0 2008-09-25,12.33666706085205,12.59333324432373,12.006667137145996,12.166666984558105,4895700.0 2008-09-26,12.539999961853027,12.566666603088379,12.109999656677246,12.130000114440918,3121200.0 2008-09-29,12.266667366027832,12.899999618530273,12.09333324432373,12.366666793823242,5605500.0 2008-09-30,12.119999885559082,12.40999984741211,12.046667098999023,12.399999618530273,6161100.0 2008-10-01,12.043333053588867,12.329999923706055,11.936667442321777,12.233332633972168,3973800.0 2008-10-02,11.823332786560059,12.140000343322754,11.713333129882812,11.886667251586914,3346500.0 2008-10-03,11.760000228881836,12.49666690826416,11.733332633972168,12.010000228881836,7212300.0 2008-10-06,12.079999923706055,12.133333206176758,11.166666984558105,11.613332748413086,9027600.0 2008-10-07,11.449999809265137,12.09000015258789,11.433333396911621,12.069999694824219,6085800.0 2008-10-08,11.816666603088379,12.05666732788086,11.229999542236328,11.229999542236328,10483200.0 2008-10-09,10.873332977294922,12.170000076293945,10.703332901000977,11.946666717529297,9657300.0 2008-10-10,10.90999984741211,11.319999694824219,10.05666732788086,10.569999694824219,8913900.0 2008-10-13,11.916666984558105,11.916666984558105,11.326666831970215,11.49666690826416,5161500.0 2008-10-14,11.366666793823242,12.573332786560059,11.113332748413086,11.983332633972168,8325600.0 2008-10-15,11.636667251586914,11.956666946411133,11.176667213439941,11.449999809265137,8360400.0 2008-10-16,12.146666526794434,12.223333358764648,11.039999961853027,11.670000076293945,9670200.0 2008-10-17,11.546667098999023,12.100000381469727,10.793333053588867,11.786666870117188,9524100.0 2008-10-20,11.550000190734863,11.960000038146973,11.44333267211914,11.713333129882812,7313100.0 2008-10-21,11.616666793823242,11.949999809265137,11.420000076293945,11.49666690826416,5511300.0 2008-10-22,11.433333396911621,11.696666717529297,11.083333015441895,11.566666603088379,5491800.0 2008-10-23,11.543333053588867,11.800000190734863,11.053333282470703,11.526666641235352,8806800.0 2008-10-24,11.566666603088379,11.803333282470703,10.430000305175781,10.526666641235352,6805500.0 2008-10-27,11.466667175292969,11.976667404174805,11.109999656677246,11.383333206176758,6282000.0 2008-10-28,12.3100004196167,12.326666831970215,11.243332862854004,11.596667289733887,7119600.0 2008-10-29,12.84000015258789,13.329999923706055,12.133333206176758,12.323332786560059,10804200.0 2008-10-30,12.866666793823242,13.210000038146973,12.569999694824219,13.176667213439941,6730200.0 2008-10-31,12.673333168029785,13.256667137145996,12.436667442321777,12.91333293914795,6800100.0 2008-11-03,12.670000076293945,12.880000114440918,12.5600004196167,12.696666717529297,5173800.0 2008-11-04,12.66333293914795,12.83666706085205,12.283332824707031,12.813332557678223,5987100.0 2008-11-05,11.859999656677246,12.603333473205566,11.823332786560059,12.350000381469727,5933700.0 2008-11-06,12.763333320617676,13.130000114440918,12.15666675567627,12.19333267211914,13618500.0 2008-11-07,12.633333206176758,12.886667251586914,12.386667251586914,12.819999694824219,6366600.0 2008-11-10,12.613332748413086,12.916666984558105,12.41333293914795,12.916666984558105,3244500.0 2008-11-11,12.80666732788086,13.183333396911621,12.279999732971191,12.543333053588867,5315100.0 2008-11-12,12.476667404174805,12.829999923706055,12.466667175292969,12.823332786560059,6189900.0 2008-11-13,13.333333015441895,13.363332748413086,12.133333206176758,12.739999771118164,11649000.0 2008-11-14,12.84333324432373,13.493332862854004,12.686667442321777,13.366666793823242,6194700.0 2008-11-17,12.516667366027832,13.186667442321777,12.476667404174805,12.796667098999023,8379600.0 2008-11-18,12.526666641235352,12.916666984558105,12.140000343322754,12.416666984558105,8019000.0 2008-11-19,12.30666732788086,12.863332748413086,12.303333282470703,12.49666690826416,11364000.0 2008-11-20,11.393333435058594,12.4399995803833,11.363332748413086,12.180000305175781,14400900.0 2008-11-21,11.760000228881836,11.893333435058594,9.203332901000977,11.566666603088379,12480600.0 2008-11-24,12.760000228881836,12.946666717529297,11.59333324432373,11.876667022705078,12734700.0 2008-11-25,13.926667213439941,13.933333396911621,12.760000228881836,13.4399995803833,17150700.0 2008-11-26,13.869999885559082,14.006667137145996,13.453332901000977,13.506667137145996,9998700.0 2008-11-28,14.096667289733887,14.236666679382324,13.59333324432373,14.0,3265800.0 2008-12-01,13.043333053588867,14.016667366027832,13.016667366027832,14.0,9088200.0 2008-12-02,12.713333129882812,13.566666603088379,12.546667098999023,13.346667289733887,12020400.0 2008-12-03,13.49666690826416,13.510000228881836,12.506667137145996,12.506667137145996,9852600.0 2008-12-04,13.363332748413086,13.90999984741211,13.069999694824219,13.573332786560059,10680900.0 2008-12-05,14.100000381469727,14.100000381469727,12.916666984558105,13.483332633972168,9079800.0 2008-12-08,13.453332901000977,14.433333396911621,13.263333320617676,13.983332633972168,8110500.0 2008-12-09,13.33666706085205,13.90999984741211,13.25,13.473333358764648,8406900.0 2008-12-10,13.706666946411133,13.899999618530273,13.333333015441895,13.596667289733887,7045500.0 2008-12-11,13.619999885559082,13.710000038146973,13.353333473205566,13.546667098999023,6896700.0 2008-12-12,13.869999885559082,13.933333396911621,13.24666690826416,13.266667366027832,5941200.0 2008-12-15,13.636667251586914,14.063332557678223,13.41333293914795,13.850000381469727,6803400.0 2008-12-16,14.180000305175781,14.216667175292969,13.66333293914795,13.856666564941406,5800800.0 2008-12-17,14.583333015441895,14.673333168029785,13.886667251586914,13.993332862854004,10524600.0 2008-12-18,14.446666717529297,14.703332901000977,14.326666831970215,14.703332901000977,5736600.0 2008-12-19,14.569999694824219,14.616666793823242,14.213333129882812,14.476667404174805,8865000.0 2008-12-22,14.153332710266113,14.260000228881836,13.896666526794434,14.026666641235352,8772900.0 2008-12-23,13.800000190734863,14.1899995803833,13.733332633972168,14.146666526794434,5547900.0 2008-12-24,13.760000228881836,14.073332786560059,13.699999809265137,13.800000190734863,1649100.0 2008-12-26,13.970000267028809,14.036666870117188,13.703332901000977,13.90999984741211,1954800.0 2008-12-29,13.566666603088379,13.819999694824219,13.5,13.739999771118164,3120600.0 2008-12-30,13.609999656677246,13.789999961853027,13.426667213439941,13.789999961853027,4349100.0 2008-12-31,13.896666526794434,14.0,13.506667137145996,13.653332710266113,5470200.0 2009-01-02,14.016667366027832,14.15999984741211,13.873332977294922,13.966667175292969,4418700.0 2009-01-05,13.9399995803833,14.153332710266113,13.75,14.079999923706055,5728200.0 2009-01-06,13.223333358764648,14.063332557678223,13.166666984558105,13.960000038146973,10810500.0 2009-01-07,13.846667289733887,14.073332786560059,13.50333309173584,13.666666984558105,9786300.0 2009-01-08,13.876667022705078,13.9399995803833,13.369999885559082,13.766667366027832,8239800.0 2009-01-09,13.666666984558105,13.976667404174805,13.483332633972168,13.890000343322754,5319000.0 2009-01-12,13.66333293914795,13.829999923706055,13.426667213439941,13.603333473205566,5088600.0 2009-01-13,13.733332633972168,13.979999542236328,13.470000267028809,13.583333015441895,4842600.0 2009-01-14,13.616666793823242,13.723333358764648,13.479999542236328,13.510000228881836,4861200.0 2009-01-15,14.516667366027832,14.630000114440918,13.686667442321777,13.956666946411133,12044100.0 2009-01-16,14.44333267211914,14.636667251586914,14.239999771118164,14.626667022705078,4798500.0 2009-01-20,14.229999542236328,14.49666690826416,14.106666564941406,14.33666706085205,5925600.0 2009-01-21,14.356666564941406,14.579999923706055,13.983332633972168,14.333333015441895,7133100.0 2009-01-22,14.346667289733887,14.523332595825195,14.00333309173584,14.229999542236328,4245900.0 2009-01-23,14.16333293914795,14.390000343322754,14.020000457763672,14.203332901000977,3755700.0 2009-01-26,14.1899995803833,14.41333293914795,14.05666732788086,14.243332862854004,3410700.0 2009-01-27,14.276666641235352,14.359999656677246,14.116666793823242,14.303333282470703,2630700.0 2009-01-28,14.569999694824219,14.65999984741211,14.326666831970215,14.446666717529297,4127100.0 2009-01-29,14.423333168029785,14.676667213439941,14.323332786560059,14.546667098999023,3588600.0 2009-01-30,14.236666679382324,14.579999923706055,14.166666984558105,14.446666717529297,3749700.0 2009-02-02,14.266667366027832,14.40999984741211,14.036666870117188,14.289999961853027,4222200.0 2009-02-03,14.646666526794434,14.773332595825195,14.136667251586914,14.313332557678223,6516600.0 2009-02-04,13.916666984558105,14.366666793823242,13.736666679382324,14.30666732788086,12307800.0 2009-02-05,11.676667213439941,12.75,11.386667251586914,12.75,37380000.0 2009-02-06,11.796667098999023,12.210000038146973,11.633333206176758,12.010000228881836,11869500.0 2009-02-09,11.800000190734863,11.960000038146973,11.680000305175781,11.789999961853027,9026100.0 2009-02-10,11.680000305175781,12.113332748413086,11.58666706085205,11.816666603088379,8586900.0 2009-02-11,11.426667213439941,11.75,11.243332862854004,11.6899995803833,7310100.0 2009-02-12,11.563332557678223,11.563332557678223,11.050000190734863,11.199999809265137,6632700.0 2009-02-13,11.226667404174805,11.546667098999023,11.180000305175781,11.446666717529297,7778700.0 2009-02-17,11.393333435058594,11.5600004196167,10.979999542236328,11.010000228881836,8997000.0 2009-02-18,11.313332557678223,11.65999984741211,11.176667213439941,11.550000190734863,7986600.0 2009-02-19,11.456666946411133,11.49666690826416,11.256667137145996,11.316666603088379,6038400.0 2009-02-20,11.726667404174805,11.880000114440918,11.479999542236328,11.483332633972168,11428800.0 2009-02-23,11.596667289733887,11.866666793823242,11.569999694824219,11.766667366027832,7836300.0 2009-02-24,12.020000457763672,12.039999961853027,11.613332748413086,11.616666793823242,9798300.0 2009-02-25,12.09333324432373,12.399999618530273,11.84333324432373,12.130000114440918,14531700.0 2009-02-26,12.353333473205566,12.733332633972168,12.329999923706055,12.573332786560059,13189800.0 2009-02-27,12.9399995803833,13.183333396911621,12.199999809265137,12.323332786560059,15597300.0 2009-03-02,13.076666831970215,13.203332901000977,12.873332977294922,12.916666984558105,12247200.0 2009-03-03,12.720000267028809,13.313332557678223,12.626667022705078,13.166666984558105,12975900.0 2009-03-04,13.006667137145996,13.293333053588867,12.6899995803833,12.876667022705078,10125000.0 2009-03-05,13.366666793823242,13.640000343322754,13.033332824707031,13.143333435058594,14647500.0 2009-03-06,13.19333267211914,13.456666946411133,12.850000381469727,13.399999618530273,9381900.0 2009-03-09,13.333333015441895,13.436667442321777,12.90999984741211,13.043333053588867,8933700.0 2009-03-10,13.75333309173584,14.100000381469727,13.383333206176758,13.466667175292969,12377400.0 2009-03-11,13.630000114440918,13.949999809265137,13.489999771118164,13.75,9795600.0 2009-03-12,13.760000228881836,13.850000381469727,13.376667022705078,13.603333473205566,6910500.0 2009-03-13,13.736666679382324,13.846667289733887,13.59000015258789,13.686667442321777,6407700.0 2009-03-16,13.366666793823242,13.850000381469727,13.319999694824219,13.673333168029785,7334100.0 2009-03-17,13.856666564941406,13.883333206176758,13.263333320617676,13.319999694824219,5538600.0 2009-03-18,13.886667251586914,14.153332710266113,13.623332977294922,13.789999961853027,6247800.0 2009-03-19,13.873332977294922,14.039999961853027,13.65999984741211,13.916666984558105,6425700.0 2009-03-20,13.636667251586914,13.873332977294922,13.5,13.770000457763672,5310000.0 2009-03-23,13.793333053588867,13.893333435058594,13.423333168029785,13.670000076293945,8109600.0 2009-03-24,13.470000267028809,13.866666793823242,13.369999885559082,13.369999885559082,8793600.0 2009-03-25,14.079999923706055,14.109999656677246,13.526666641235352,13.600000381469727,7148400.0 2009-03-26,14.573332786560059,14.646666526794434,14.069999694824219,14.09000015258789,6327000.0 2009-03-27,14.609999656677246,14.699999809265137,14.196666717529297,14.426667213439941,6467700.0 2009-03-30,14.973333358764648,15.0,14.3100004196167,14.456666946411133,8647500.0 2009-03-31,14.850000381469727,15.109999656677246,14.670000076293945,15.006667137145996,6996900.0 2009-04-01,14.520000457763672,14.766667366027832,14.376667022705078,14.726667404174805,13388100.0 2009-04-02,14.416666984558105,15.006667137145996,14.323332786560059,14.686667442321777,9023100.0 2009-04-03,14.083333015441895,14.210000038146973,13.833333015441895,13.883333206176758,9435300.0 2009-04-06,14.140000343322754,14.350000381469727,13.970000267028809,13.976667404174805,7325400.0 2009-04-07,14.670000076293945,14.803333282470703,14.233332633972168,14.303333282470703,9678900.0 2009-04-08,14.55666732788086,14.899999618530273,14.433333396911621,14.670000076293945,8771400.0 2009-04-09,14.696666717529297,14.876667022705078,14.356666564941406,14.876667022705078,4806300.0 2009-04-13,14.626667022705078,14.813332557678223,14.523332595825195,14.686667442321777,4956000.0 2009-04-14,14.353333473205566,14.579999923706055,14.279999732971191,14.533332824707031,3758400.0 2009-04-15,14.220000267028809,14.489999771118164,13.916666984558105,14.489999771118164,7224600.0 2009-04-16,14.526666641235352,14.619999885559082,14.186667442321777,14.270000457763672,3916500.0 2009-04-17,14.223333358764648,14.583333015441895,14.19333267211914,14.563332557678223,6087000.0 2009-04-20,14.433333396911621,14.489999771118164,14.083333015441895,14.166666984558105,5535000.0 2009-04-21,14.350000381469727,14.543333053588867,14.069999694824219,14.479999542236328,5559300.0 2009-04-22,14.49666690826416,14.90999984741211,14.136667251586914,14.213333129882812,4122000.0 2009-04-23,14.30666732788086,14.563332557678223,14.170000076293945,14.460000038146973,4872900.0 2009-04-24,14.19333267211914,14.520000457763672,14.123332977294922,14.333333015441895,4692900.0 2009-04-27,14.363332748413086,14.633333206176758,14.010000228881836,14.183333396911621,3127500.0 2009-04-28,14.633333206176758,15.026666641235352,14.326666831970215,14.416666984558105,5262300.0 2009-04-29,14.346667289733887,14.886667251586914,14.300000190734863,14.770000457763672,4072500.0 2009-04-30,14.113332748413086,14.510000228881836,14.096667289733887,14.479999542236328,6069000.0 2009-05-01,13.84333324432373,14.3100004196167,13.720000267028809,14.3100004196167,4198800.0 2009-05-04,14.393333435058594,14.553333282470703,13.859999656677246,14.006667137145996,5298900.0 2009-05-05,14.40666675567627,14.523332595825195,14.183333396911621,14.30666732788086,4647600.0 2009-05-06,14.260000228881836,14.653332710266113,14.023332595825195,14.44333267211914,4840800.0 2009-05-07,14.449999809265137,14.863332748413086,14.350000381469727,14.733332633972168,8237400.0 2009-05-08,14.119999885559082,14.623332977294922,13.886667251586914,14.616666793823242,5257800.0 2009-05-11,14.326666831970215,14.506667137145996,13.703332901000977,13.773332595825195,4803000.0 2009-05-12,14.126667022705078,14.513333320617676,14.029999732971191,14.513333320617676,3569100.0 2009-05-13,13.956666946411133,14.083333015441895,13.846667289733887,14.023332595825195,2756100.0 2009-05-14,14.006667137145996,14.223333358764648,13.903332710266113,14.020000457763672,3069300.0 2009-05-15,14.066666603088379,14.216667175292969,13.873332977294922,13.946666717529297,2595300.0 2009-05-18,14.05666732788086,14.34000015258789,13.720000267028809,14.333333015441895,5967900.0 2009-05-19,14.236666679382324,14.393333435058594,13.920000076293945,13.949999809265137,4448400.0 2009-05-20,14.020000457763672,14.666666984558105,13.859999656677246,14.466667175292969,6594300.0 2009-05-21,14.149999618530273,14.273332595825195,13.923333168029785,14.00333309173584,5126400.0 2009-05-22,14.223333358764648,14.366666793823242,14.00333309173584,14.199999809265137,3745500.0 2009-05-26,14.800000190734863,14.833333015441895,14.143333435058594,14.386667251586914,7303800.0 2009-05-27,15.100000381469727,15.579999923706055,14.703332901000977,14.84000015258789,13415100.0 2009-05-28,14.90666675567627,15.329999923706055,14.716667175292969,15.083333015441895,6543600.0 2009-05-29,14.923333168029785,15.00333309173584,14.630000114440918,14.966667175292969,5109600.0 2009-06-01,15.09333324432373,15.266667366027832,14.84000015258789,14.930000305175781,5517300.0 2009-06-02,15.41333293914795,15.470000267028809,14.949999809265137,15.076666831970215,7156800.0 2009-06-03,15.123332977294922,15.40666675567627,15.026666641235352,15.34333324432373,4014000.0 2009-06-04,14.763333320617676,15.076666831970215,14.516667366027832,15.050000190734863,4458000.0 2009-06-05,14.789999961853027,14.94333267211914,14.606666564941406,14.819999694824219,4143000.0 2009-06-08,14.760000228881836,14.90666675567627,14.65999984741211,14.853333473205566,4229700.0 2009-06-09,14.773332595825195,14.899999618530273,14.493332862854004,14.863332748413086,5265900.0 2009-06-10,14.723333358764648,14.850000381469727,14.539999961853027,14.813332557678223,4536300.0 2009-06-11,14.486666679382324,14.823332786560059,14.470000267028809,14.770000457763672,4983600.0 2009-06-12,14.430000305175781,14.566666603088379,14.186667442321777,14.453332901000977,3515400.0 2009-06-15,14.123332977294922,14.420000076293945,14.053333282470703,14.393333435058594,4538700.0 2009-06-16,13.896666526794434,14.183333396911621,13.733332633972168,14.130000114440918,4683300.0 2009-06-17,14.036666870117188,14.226667404174805,13.773332595825195,13.866666793823242,3949200.0 2009-06-18,13.90999984741211,14.113332748413086,13.846667289733887,14.113332748413086,2283900.0 2009-06-19,14.05666732788086,14.170000076293945,13.90999984741211,14.033332824707031,3526800.0 2009-06-22,13.949999809265137,14.109999656677246,13.819999694824219,13.859999656677246,3135600.0 2009-06-23,13.776666641235352,14.16333293914795,13.736666679382324,13.91333293914795,3163200.0 2009-06-24,13.773332595825195,14.05666732788086,13.699999809265137,13.803333282470703,3766500.0 2009-06-25,14.020000457763672,14.133333206176758,13.779999732971191,13.783332824707031,3067200.0 2009-06-26,14.220000267028809,14.30666732788086,13.920000076293945,14.026666641235352,4191900.0 2009-06-29,14.239999771118164,14.356666564941406,14.103333473205566,14.286666870117188,2231100.0 2009-06-30,14.033332824707031,14.426667213439941,13.989999771118164,14.216667175292969,3247200.0 2009-07-01,14.143333435058594,14.283332824707031,14.109999656677246,14.149999618530273,3109200.0 2009-07-02,13.800000190734863,14.073332786560059,13.74666690826416,13.99666690826416,3226500.0 2009-07-06,13.706666946411133,13.923333168029785,13.546667098999023,13.686667442321777,3371700.0 2009-07-07,13.529999732971191,13.75,13.526666641235352,13.743332862854004,3148200.0 2009-07-08,14.606666564941406,14.626667022705078,14.0,14.043333053588867,7685100.0 2009-07-09,14.5600004196167,14.853333473205566,14.473333358764648,14.696666717529297,3360300.0 2009-07-10,14.319999694824219,14.729999542236328,14.266667366027832,14.5600004196167,3495600.0 2009-07-13,14.526666641235352,14.576666831970215,14.153332710266113,14.396666526794434,3706500.0 2009-07-14,14.573332786560059,14.626667022705078,14.333333015441895,14.596667289733887,3693900.0 2009-07-15,14.69333267211914,14.866666793823242,14.600000381469727,14.710000038146973,4702200.0 2009-07-16,14.800000190734863,14.859999656677246,14.550000190734863,14.66333293914795,2771700.0 2009-07-17,14.716667175292969,14.873332977294922,14.616666793823242,14.866666793823242,2036400.0 2009-07-20,15.006667137145996,15.033332824707031,14.680000305175781,14.826666831970215,3263700.0 2009-07-21,15.186667442321777,15.203332901000977,14.84333324432373,15.016667366027832,4022700.0 2009-07-22,15.100000381469727,15.316666603088379,15.013333320617676,15.119999885559082,2884500.0 2009-07-23,15.369999885559082,15.616666793823242,15.016667366027832,15.0600004196167,4010400.0 2009-07-24,15.3100004196167,15.533332824707031,15.103333473205566,15.369999885559082,2027400.0 2009-07-27,15.19333267211914,15.363332748413086,15.036666870117188,15.3100004196167,2466300.0 2009-07-28,15.263333320617676,15.473333358764648,15.066666603088379,15.066666603088379,2385000.0 2009-07-29,15.399999618530273,15.40666675567627,15.146666526794434,15.170000076293945,2388300.0 2009-07-30,15.489999771118164,15.760000228881836,15.293333053588867,15.369999885559082,2752200.0 2009-07-31,15.373332977294922,15.66333293914795,15.233332633972168,15.513333320617676,2695800.0 2009-08-03,15.433333396911621,15.623332977294922,15.023332595825195,15.529999732971191,3186000.0 2009-08-04,14.979999542236328,15.550000190734863,14.963333129882812,15.523332595825195,5024400.0 2009-08-05,14.94333267211914,15.223333358764648,14.793333053588867,15.126667022705078,4535700.0 2009-08-06,15.25333309173584,15.5,15.053333282470703,15.289999961853027,5853300.0 2009-08-07,15.579999923706055,15.596667289733887,15.270000457763672,15.383333206176758,3555900.0 2009-08-10,15.369999885559082,15.613332748413086,15.239999771118164,15.5600004196167,3243300.0 2009-08-11,15.34333324432373,15.420000076293945,15.119999885559082,15.266667366027832,2643300.0 2009-08-12,15.416666984558105,15.576666831970215,15.293333053588867,15.33666706085205,3064800.0 2009-08-13,15.319999694824219,15.383333206176758,15.036666870117188,15.359999656677246,3537000.0 2009-08-14,15.036666870117188,15.376667022705078,14.949999809265137,15.263333320617676,3226200.0 2009-08-17,14.676667213439941,14.916666984558105,14.666666984558105,14.859999656677246,3641400.0 2009-08-18,14.90999984741211,14.973333358764648,14.69333267211914,14.75,1939500.0 2009-08-19,15.043333053588867,15.143333435058594,14.813332557678223,14.813332557678223,1824000.0 2009-08-20,14.896666526794434,15.083333015441895,14.783332824707031,15.039999961853027,3405300.0 2009-08-21,15.346667289733887,15.396666526794434,14.84000015258789,15.113332748413086,3306900.0 2009-08-24,15.34000015258789,15.40999984741211,15.176667213439941,15.316666603088379,3613800.0 2009-08-25,15.966667175292969,16.06999969482422,15.386667251586914,15.449999809265137,10394700.0 2009-08-26,16.709999084472656,17.1299991607666,16.56999969482422,16.733333587646484,15186900.0 2009-08-27,16.920000076293945,16.989999771118164,16.706666946411133,16.893333435058594,5282100.0 2009-08-28,17.043333053588867,17.239999771118164,16.906667709350586,16.93000030517578,4172400.0 2009-08-31,16.64666748046875,17.043333053588867,16.623332977294922,16.946666717529297,4694700.0 2009-09-01,16.510000228881836,17.0,16.44333267211914,16.633333206176758,4023300.0 2009-09-02,16.446666717529297,16.586666107177734,16.356666564941406,16.546667098999023,2469900.0 2009-09-03,16.44333267211914,16.453332901000977,16.00666618347168,16.286666870117188,4896000.0 2009-09-04,16.389999389648438,16.459999084472656,16.226667404174805,16.406667709350586,3267900.0 2009-09-08,16.34666633605957,16.566667556762695,16.24333381652832,16.420000076293945,3495000.0 2009-09-09,16.393333435058594,16.52666664123535,16.290000915527344,16.426666259765625,3264000.0 2009-09-10,16.766666412353516,16.796667098999023,16.39666748046875,16.416667938232422,5142600.0 2009-09-11,16.350000381469727,16.760000228881836,16.219999313354492,16.713333129882812,3474000.0 2009-09-14,16.440000534057617,16.459999084472656,16.17333221435547,16.299999237060547,2084400.0 2009-09-15,16.253332138061523,16.55666732788086,16.18000030517578,16.426666259765625,2604600.0 2009-09-16,15.949999809265137,16.30666732788086,15.90666675567627,16.260000228881836,5529600.0 2009-09-17,16.020000457763672,16.09666633605957,15.84333324432373,16.09666633605957,5333400.0 2009-09-18,16.100000381469727,16.170000076293945,15.850000381469727,16.016666412353516,4749900.0 2009-09-21,16.913333892822266,17.020000457763672,16.280000686645508,16.329999923706055,8802600.0 2009-09-22,16.73666763305664,17.106666564941406,16.690000534057617,16.93666648864746,5018400.0 2009-09-23,16.43666648864746,16.816667556762695,16.420000076293945,16.803333282470703,5043300.0 2009-09-24,16.43666648864746,16.639999389648438,16.333332061767578,16.5,3565200.0 2009-09-25,16.003332138061523,16.34000015258789,15.933333396911621,16.31999969482422,6577500.0 2009-09-28,16.016666412353516,16.123332977294922,15.899999618530273,15.993332862854004,5888700.0 2009-09-29,16.05666732788086,16.176666259765625,15.936667442321777,16.073333740234375,5133300.0 2009-09-30,16.226667404174805,16.35333251953125,16.01333236694336,16.27666664123535,5314500.0 2009-10-01,16.1200008392334,16.373332977294922,16.03333282470703,16.143333435058594,4368000.0 2009-10-02,15.859999656677246,16.200000762939453,15.846667289733887,16.016666412353516,4276200.0 2009-10-05,16.123332977294922,16.149999618530273,15.776666641235352,15.84333324432373,3649200.0 2009-10-06,16.523332595825195,16.56333351135254,16.1200008392334,16.14666748046875,3981900.0 2009-10-07,16.333332061767578,16.729999542236328,16.19333267211914,16.6200008392334,3602400.0 2009-10-08,16.21666717529297,16.456666946411133,16.166667938232422,16.35333251953125,3807900.0 2009-10-09,16.350000381469727,16.356666564941406,16.046667098999023,16.126667022705078,3150300.0 2009-10-12,16.43000030517578,16.43666648864746,16.226667404174805,16.27666664123535,3885300.0 2009-10-13,16.600000381469727,16.6299991607666,16.393333435058594,16.40333366394043,4334700.0 2009-10-14,16.523332595825195,16.726667404174805,16.40999984741211,16.476667404174805,4785000.0 2009-10-15,16.25,16.479999542236328,16.206666946411133,16.416667938232422,3040800.0 2009-10-16,16.299999237060547,16.393333435058594,16.100000381469727,16.25,3111000.0 2009-10-19,16.459999084472656,16.5,16.149999618530273,16.31333351135254,2823600.0 2009-10-20,16.303333282470703,16.469999313354492,16.260000228881836,16.459999084472656,2769000.0 2009-10-21,15.756667137145996,16.323333740234375,15.756667137145996,16.22333335876465,3180900.0 2009-10-22,15.986666679382324,16.14666748046875,15.673333168029785,15.74666690826416,5939100.0 2009-10-23,15.850000381469727,16.040000915527344,15.783332824707031,15.956666946411133,3313200.0 2009-10-26,15.680000305175781,15.899999618530273,15.59333324432373,15.760000228881836,3975000.0 2009-10-27,15.30666732788086,15.733332633972168,15.1899995803833,15.726667404174805,3579300.0 2009-10-28,15.233332633972168,15.536666870117188,15.15666675567627,15.33666706085205,4494600.0 2009-10-29,15.25333309173584,15.41333293914795,15.140000343322754,15.319999694824219,3335700.0 2009-10-30,15.043333053588867,15.313332557678223,14.899999618530273,15.243332862854004,5669700.0 2009-11-02,15.899999618530273,15.9399995803833,15.25333309173584,15.270000457763672,8777100.0 2009-11-03,15.666666984558105,15.953332901000977,15.566666603088379,15.729999542236328,3744600.0 2009-11-04,15.763333320617676,15.850000381469727,15.380000114440918,15.716667175292969,3865500.0 2009-11-05,16.106666564941406,16.203332901000977,15.819999694824219,16.06999969482422,4542600.0 2009-11-06,16.260000228881836,16.260000228881836,15.84333324432373,16.086666107177734,5089200.0 2009-11-09,16.549999237060547,16.59000015258789,16.149999618530273,16.286666870117188,3525300.0 2009-11-10,16.433332443237305,16.586666107177734,16.226667404174805,16.559999465942383,2346000.0 2009-11-11,16.440000534057617,16.52666664123535,16.270000457763672,16.44333267211914,3343200.0 2009-11-12,16.066667556762695,16.50666618347168,16.020000457763672,16.48666763305664,2616600.0 2009-11-13,16.356666564941406,16.420000076293945,16.00666618347168,16.06333351135254,4591200.0 2009-11-16,16.426666259765625,16.5,15.850000381469727,15.936667442321777,5353500.0 2009-11-17,16.386667251586914,16.459999084472656,16.24333381652832,16.350000381469727,3027900.0 2009-11-18,16.450000762939453,16.50666618347168,16.366666793823242,16.376667022705078,2136900.0 2009-11-19,16.25,16.40999984741211,16.09666633605957,16.3700008392334,2872200.0 2009-11-20,16.309999465942383,16.32666778564453,16.17333221435547,16.26333236694336,2264700.0 2009-11-23,16.366666793823242,16.559999465942383,16.239999771118164,16.440000534057617,4725900.0 2009-11-24,17.110000610351562,17.399999618530273,16.843332290649414,17.0,10887000.0 2009-11-25,17.023332595825195,17.1299991607666,16.84000015258789,17.05666732788086,4269300.0 2009-11-27,16.860000610351562,17.15999984741211,16.703332901000977,16.793333053588867,1505400.0 2009-11-30,16.323333740234375,16.8799991607666,16.266666412353516,16.793333053588867,5903100.0 2009-12-01,16.233333587646484,16.453332901000977,16.176666259765625,16.336666107177734,5660700.0 2009-12-02,16.26333236694336,16.363332748413086,16.209999084472656,16.233333587646484,3742800.0 2009-12-03,15.686667442321777,16.3700008392334,15.626667022705078,16.3700008392334,8246400.0 2009-12-04,15.596667289733887,16.05666732788086,15.546667098999023,15.733332633972168,7118100.0 2009-12-07,15.743332862854004,15.776666641235352,15.529999732971191,15.603333473205566,4384800.0 2009-12-08,15.993332862854004,16.073333740234375,15.606666564941406,15.726667404174805,5899500.0 2009-12-09,16.00666618347168,16.083332061767578,15.853333473205566,16.03333282470703,6268200.0 2009-12-10,16.040000915527344,16.139999389648438,15.920000076293945,16.003332138061523,2385600.0 2009-12-11,16.303333282470703,16.323333740234375,16.059999465942383,16.110000610351562,2657400.0 2009-12-14,16.126667022705078,16.34000015258789,15.986666679382324,16.25666618347168,3004800.0 2009-12-15,16.143333435058594,16.206666946411133,15.993332862854004,16.05666732788086,2347500.0 2009-12-16,16.073333740234375,16.309999465942383,16.003332138061523,16.183332443237305,3155700.0 2009-12-17,16.06999969482422,16.143333435058594,15.880000114440918,15.979999542236328,2568600.0 2009-12-18,16.303333282470703,16.329999923706055,16.036666870117188,16.183332443237305,4479900.0 2009-12-21,16.273332595825195,16.583332061767578,16.246667861938477,16.299999237060547,2027400.0 2009-12-22,16.26333236694336,16.329999923706055,16.126667022705078,16.31333351135254,2565300.0 2009-12-23,16.34000015258789,16.453332901000977,16.260000228881836,16.299999237060547,2364000.0 2009-12-24,16.343332290649414,16.40333366394043,16.233333587646484,16.303333282470703,271200.0 2009-12-28,16.299999237060547,16.39666748046875,16.233333587646484,16.333332061767578,1214100.0 2009-12-29,16.226667404174805,16.333332061767578,16.196666717529297,16.270000457763672,1976100.0 2009-12-30,16.226667404174805,16.329999923706055,16.1200008392334,16.253332138061523,2402100.0 2009-12-31,16.100000381469727,16.316667556762695,16.100000381469727,16.18666648864746,1182300.0 2010-01-04,16.05666732788086,16.34000015258789,16.0,16.176666259765625,3059400.0 2010-01-05,15.853333473205566,16.046667098999023,15.66333293914795,16.01333236694336,3456600.0 2010-01-06,16.78333282470703,16.816667556762695,16.233333587646484,16.253332138061523,6359400.0 2010-01-07,16.67333221435547,16.80666732788086,16.399999618530273,16.68000030517578,2620500.0 2010-01-08,16.44333267211914,16.656667709350586,16.39666748046875,16.536666870117188,1763100.0 2010-01-11,16.35333251953125,16.496667861938477,16.273332595825195,16.496667861938477,2376600.0 2010-01-12,16.546667098999023,16.666667938232422,16.226667404174805,16.31333351135254,3091500.0 2010-01-13,16.46666717529297,16.616666793823242,16.350000381469727,16.606666564941406,1925100.0 2010-01-14,16.416667938232422,16.55666732788086,16.356666564941406,16.446666717529297,1462500.0 2010-01-15,16.456666946411133,16.610000610351562,16.343332290649414,16.44333267211914,1988700.0 2010-01-19,16.553333282470703,16.67333221435547,16.440000534057617,16.483333587646484,2977200.0 2010-01-20,16.446666717529297,16.516666412353516,16.363332748413086,16.476667404174805,1824300.0 2010-01-21,16.43666648864746,16.626667022705078,16.40999984741211,16.450000762939453,2460600.0 2010-01-22,16.073333740234375,16.450000762939453,16.03333282470703,16.399999618530273,3027300.0 2010-01-25,16.266666412353516,16.35333251953125,16.0,16.110000610351562,3674700.0 2010-01-26,16.363332748413086,16.476667404174805,16.003332138061523,16.07666778564453,2154000.0 2010-01-27,16.303333282470703,16.456666946411133,16.21666717529297,16.280000686645508,2147100.0 2010-01-28,16.366666793823242,16.456666946411133,16.166667938232422,16.3799991607666,5988600.0 2010-01-29,16.50666618347168,16.6299991607666,16.32666778564453,16.413333892822266,4549800.0 2010-02-01,16.656667709350586,16.663333892822266,16.46666717529297,16.633333206176758,3435300.0 2010-02-02,16.96666717529297,17.016666412353516,16.676666259765625,16.713333129882812,4244100.0 2010-02-03,17.06333351135254,17.24333381652832,16.82666778564453,16.89666748046875,5797500.0 2010-02-04,16.363332748413086,16.703332901000977,16.333332061767578,16.663333892822266,10197600.0 2010-02-05,16.05666732788086,16.239999771118164,16.016666412353516,16.233333587646484,8872800.0 2010-02-08,15.706666946411133,16.079999923706055,15.666666984558105,16.036666870117188,8184600.0 2010-02-09,15.989999771118164,16.03333282470703,15.723333358764648,15.793333053588867,3749400.0 2010-02-10,15.926667213439941,16.086666107177734,15.779999732971191,15.883333206176758,3032400.0 2010-02-11,15.903332710266113,15.923333168029785,15.739999771118164,15.876667022705078,2658000.0 2010-02-12,16.123332977294922,16.126667022705078,15.786666870117188,15.866666793823242,3553800.0 2010-02-16,16.440000534057617,16.663333892822266,16.290000915527344,16.3700008392334,5277000.0 2010-02-17,16.696666717529297,16.726667404174805,16.42333221435547,16.440000534057617,2220000.0 2010-02-18,16.626667022705078,16.676666259765625,16.53333282470703,16.633333206176758,1643700.0 2010-02-19,16.666667938232422,16.796667098999023,16.51333236694336,16.573333740234375,2938500.0 2010-02-22,16.510000228881836,16.80666732788086,16.496667861938477,16.713333129882812,3861600.0 2010-02-23,16.56333351135254,16.663333892822266,16.3799991607666,16.559999465942383,4638900.0 2010-02-24,18.593332290649414,18.746667861938477,17.286666870117188,17.299999237060547,20157300.0 2010-02-25,18.690000534057617,18.81999969482422,18.50666618347168,18.530000686645508,8453700.0 2010-02-26,18.579999923706055,18.799999237060547,18.516666412353516,18.780000686645508,4259100.0 2010-03-01,18.426666259765625,18.74333381652832,18.3799991607666,18.696666717529297,3934500.0 2010-03-02,18.68000030517578,18.700000762939453,18.316667556762695,18.386667251586914,4341600.0 2010-03-03,18.540000915527344,18.713333129882812,18.476667404174805,18.6200008392334,3189900.0 2010-03-04,18.726667404174805,18.983333587646484,18.503332138061523,18.57666778564453,3466200.0 2010-03-05,18.92333221435547,18.996667861938477,18.670000076293945,18.80666732788086,2507700.0 2010-03-08,18.946666717529297,19.016666412353516,18.780000686645508,18.866666793823242,2528400.0 2010-03-09,18.676666259765625,18.989999771118164,18.573333740234375,18.8799991607666,4183500.0 2010-03-10,18.71666717529297,18.81333351135254,18.59000015258789,18.649999618530273,1890000.0 2010-03-11,18.683332443237305,18.773332595825195,18.52666664123535,18.74333381652832,1749000.0 2010-03-12,18.770000457763672,18.809999465942383,18.399999618530273,18.64666748046875,1775700.0 2010-03-15,18.98666763305664,19.030000686645508,18.479999542236328,18.666667938232422,2940900.0 2010-03-16,18.906667709350586,19.31333351135254,18.843332290649414,19.09666633605957,3804000.0 2010-03-17,18.829999923706055,19.079999923706055,18.770000457763672,19.0,3172500.0 2010-03-18,18.916667938232422,18.94333267211914,18.700000762939453,18.790000915527344,1911300.0 2010-03-19,18.80666732788086,18.97333335876465,18.773332595825195,18.963333129882812,2369700.0 2010-03-22,19.82666778564453,20.023332595825195,18.85333251953125,18.85333251953125,8372100.0 2010-03-23,19.933332443237305,20.093332290649414,19.59666633605957,19.90999984741211,4240200.0 2010-03-24,19.803333282470703,20.01333236694336,19.65333366394043,19.963333129882812,3737400.0 2010-03-25,19.713333129882812,19.98666763305664,19.543333053588867,19.899999618530273,3989400.0 2010-03-26,19.90333366394043,19.99333381652832,19.713333129882812,19.73666763305664,2753700.0 2010-03-29,19.883333206176758,20.066667556762695,19.75,19.876667022705078,1912500.0 2010-03-30,19.856666564941406,20.049999237060547,19.68000030517578,19.93666648864746,2075700.0 2010-03-31,19.739999771118164,19.96666717529297,19.670000076293945,19.899999618530273,2903400.0 2010-04-01,19.926666259765625,20.043333053588867,19.77666664123535,19.77666664123535,2070000.0 2010-04-05,19.829999923706055,20.06333351135254,19.733333587646484,19.933332443237305,2362200.0 2010-04-06,19.829999923706055,19.8700008392334,19.5,19.59666633605957,2949600.0 2010-04-07,19.856666564941406,20.273332595825195,19.78333282470703,19.926666259765625,4561500.0 2010-04-08,19.809999465942383,19.920000076293945,19.520000457763672,19.823333740234375,2633700.0 2010-04-09,19.799999237060547,19.80666732788086,19.579999923706055,19.75,2525100.0 2010-04-12,19.790000915527344,19.85333251953125,19.626667022705078,19.746667861938477,2213400.0 2010-04-13,19.850000381469727,19.856666564941406,19.633333206176758,19.739999771118164,2442600.0 2010-04-14,19.93666648864746,20.059999465942383,19.85333251953125,19.96666717529297,3070500.0 2010-04-15,19.8700008392334,19.996667861938477,19.74333381652832,19.889999389648438,2495100.0 2010-04-16,19.963333129882812,19.969999313354492,19.416667938232422,19.579999923706055,3557700.0 2010-04-19,19.733333587646484,20.030000686645508,19.559999465942383,19.976667404174805,2966400.0 2010-04-20,19.883333206176758,19.926666259765625,19.739999771118164,19.77666664123535,2377800.0 2010-04-21,20.15333366394043,20.19333267211914,19.889999389648438,19.93666648864746,2709900.0 2010-04-22,20.463333129882812,20.523332595825195,20.043333053588867,20.079999923706055,3690000.0 2010-04-23,20.876667022705078,20.89666748046875,20.469999313354492,20.469999313354492,4033500.0 2010-04-26,20.593332290649414,20.799999237060547,20.49333381652832,20.760000228881836,3082800.0 2010-04-27,20.40999984741211,20.713333129882812,20.360000610351562,20.503332138061523,2332800.0 2010-04-28,20.27666664123535,20.683332443237305,20.229999542236328,20.496667861938477,3232800.0 2010-04-29,20.746667861938477,20.866666793823242,20.27666664123535,20.350000381469727,2767500.0 2010-04-30,20.239999771118164,20.81999969482422,20.066667556762695,20.81999969482422,4746600.0 2010-05-03,20.40999984741211,20.59666633605957,20.226667404174805,20.366666793823242,3399000.0 2010-05-04,20.440000534057617,20.5,19.899999618530273,20.23666763305664,2858100.0 2010-05-05,20.383333206176758,20.713333129882812,20.203332901000977,20.203332901000977,2645100.0 2010-05-06,19.96666717529297,20.296667098999023,19.35333251953125,20.25,5876100.0 2010-05-07,19.57666778564453,20.030000686645508,19.200000762939453,19.913333892822266,4477200.0 2010-05-10,20.1200008392334,20.363332748413086,19.8700008392334,20.316667556762695,3713700.0 2010-05-11,20.266666412353516,20.363332748413086,19.863332748413086,19.863332748413086,2660400.0 2010-05-12,20.469999313354492,20.53333282470703,20.190000534057617,20.239999771118164,3449100.0 2010-05-13,20.010000228881836,20.376667022705078,19.920000076293945,20.066667556762695,5530500.0 2010-05-14,19.96666717529297,20.213333129882812,19.729999542236328,19.906667709350586,4894800.0 2010-05-17,19.93000030517578,20.170000076293945,19.633333206176758,20.02666664123535,5304600.0 2010-05-18,19.803333282470703,20.23666763305664,19.579999923706055,20.09666633605957,4367700.0 2010-05-19,19.889999389648438,20.17333221435547,19.729999542236328,19.81999969482422,4726800.0 2010-05-20,20.559999465942383,20.983333587646484,20.02666664123535,20.50666618347168,11490000.0 2010-05-21,20.34666633605957,20.666667938232422,20.06999969482422,20.260000228881836,8198700.0 2010-05-24,20.876667022705078,21.21666717529297,20.356666564941406,20.406667709350586,6744600.0 2010-05-25,21.14666748046875,21.19333267211914,20.416667938232422,20.583332061767578,6286500.0 2010-05-26,20.676666259765625,21.273332595825195,20.633333206176758,21.170000076293945,4251900.0 2010-05-27,20.843332290649414,21.200000762939453,20.719999313354492,21.19333267211914,4408500.0 2010-05-28,20.863332748413086,21.003332138061523,20.593332290649414,20.85333251953125,4335600.0 2010-06-01,20.56333351135254,20.926666259765625,20.56333351135254,20.856666564941406,4213500.0 2010-06-02,20.676666259765625,20.713333129882812,20.350000381469727,20.59000015258789,3473700.0 2010-06-03,20.81999969482422,20.856666564941406,20.56999969482422,20.733333587646484,5640900.0 2010-06-04,20.31333351135254,20.69333267211914,20.21666717529297,20.636667251586914,4012800.0 2010-06-07,20.113332748413086,20.40999984741211,20.0,20.399999618530273,4490400.0 2010-06-08,20.30666732788086,20.416667938232422,19.933332443237305,20.18000030517578,3210900.0 2010-06-09,20.469999313354492,20.773332595825195,20.309999465942383,20.309999465942383,3475500.0 2010-06-10,20.873332977294922,20.92333221435547,20.616666793823242,20.639999389648438,3228600.0 2010-06-11,21.020000457763672,21.053333282470703,20.709999084472656,20.829999923706055,2955300.0 2010-06-14,20.920000076293945,21.196666717529297,20.8700008392334,21.15999984741211,3407400.0 2010-06-15,21.333332061767578,21.48666763305664,20.969999313354492,21.079999923706055,3456900.0 2010-06-16,21.176666259765625,21.476667404174805,21.10333251953125,21.22333335876465,3159600.0 2010-06-17,21.190000534057617,21.399999618530273,21.0,21.166667938232422,2983800.0 2010-06-18,21.00666618347168,21.43666648864746,20.979999542236328,21.286666870117188,4404600.0 2010-06-21,21.016666412353516,21.293333053588867,20.8700008392334,21.100000381469727,4335000.0 2010-06-22,20.683332443237305,21.18000030517578,20.633333206176758,20.96666717529297,3622200.0 2010-06-23,20.886667251586914,21.0,20.656667709350586,20.696666717529297,2760000.0 2010-06-24,20.89666748046875,21.05666732788086,20.453332901000977,20.85333251953125,4795800.0 2010-06-25,21.0049991607666,21.229999542236328,20.7450008392334,21.0049991607666,4677800.0 2010-06-28,20.93000030517578,21.125,20.825000762939453,21.0,3876800.0 2010-06-29,20.8700008392334,20.959999084472656,20.579999923706055,20.719999313354492,4800400.0 2010-06-30,20.815000534057617,21.149999618530273,20.799999237060547,20.899999618530273,4816200.0 2010-07-01,21.174999237060547,21.209999084472656,20.55500030517578,20.860000610351562,4318000.0 2010-07-02,21.540000915527344,21.649999618530273,21.149999618530273,21.239999771118164,4797200.0 2010-07-06,21.46500015258789,22.06999969482422,21.329999923706055,21.860000610351562,5910600.0 2010-07-07,20.80500030517578,21.280000686645508,20.665000915527344,21.149999618530273,9190000.0 2010-07-08,20.924999237060547,21.149999618530273,20.450000762939453,20.969999313354492,4319000.0 2010-07-09,20.700000762939453,21.03499984741211,20.600000381469727,20.93000030517578,2770200.0 2010-07-12,20.684999465942383,20.844999313354492,20.5,20.649999618530273,2058400.0 2010-07-13,20.815000534057617,21.0049991607666,20.725000381469727,20.829999923706055,2365600.0 2010-07-14,21.030000686645508,21.110000610351562,20.725000381469727,20.799999237060547,2148600.0 2010-07-15,21.290000915527344,21.375,20.854999542236328,20.975000381469727,2786800.0 2010-07-16,21.200000762939453,21.415000915527344,21.149999618530273,21.290000915527344,3179800.0 2010-07-19,20.780000686645508,21.19499969482422,20.735000610351562,21.19499969482422,4047400.0 2010-07-20,21.170000076293945,21.204999923706055,20.475000381469727,20.645000457763672,3727000.0 2010-07-21,20.979999542236328,21.309999465942383,20.940000534057617,21.21500015258789,3018400.0 2010-07-22,21.405000686645508,21.450000762939453,20.96500015258789,21.075000762939453,2200000.0 2010-07-23,21.71500015258789,21.75,21.30500030517578,21.43000030517578,2127600.0 2010-07-26,22.094999313354492,22.094999313354492,21.625,21.725000381469727,2079200.0 2010-07-27,22.0049991607666,22.559999465942383,21.905000686645508,22.25,3558800.0 2010-07-28,21.96500015258789,22.25,21.864999771118164,22.05500030517578,2491800.0 2010-07-29,21.719999313354492,22.094999313354492,21.545000076293945,21.96500015258789,3417400.0 2010-07-30,22.15999984741211,22.209999084472656,21.354999542236328,21.454999923706055,3675600.0 2010-08-02,22.114999771118164,22.7450008392334,22.045000076293945,22.389999389648438,4024000.0 2010-08-03,21.649999618530273,22.110000610351562,21.625,22.110000610351562,3605600.0 2010-08-04,21.600000381469727,21.90999984741211,21.524999618530273,21.825000762939453,3218800.0 2010-08-05,21.375,21.635000228881836,21.344999313354492,21.524999618530273,2390800.0 2010-08-06,21.014999389648438,21.30500030517578,20.799999237060547,21.2549991607666,5246000.0 2010-08-09,21.5,21.614999771118164,21.06999969482422,21.06999969482422,2621000.0 2010-08-10,21.299999237060547,21.420000076293945,21.190000534057617,21.309999465942383,2650400.0 2010-08-11,21.125,21.344999313354492,21.030000686645508,21.139999389648438,2334600.0 2010-08-12,21.260000228881836,21.364999771118164,20.639999389648438,20.780000686645508,2224600.0 2010-08-13,21.15999984741211,21.334999084472656,21.104999542236328,21.184999465942383,1717400.0 2010-08-16,21.010000228881836,21.19499969482422,20.80500030517578,21.059999465942383,2445600.0 2010-08-17,20.520000457763672,20.760000228881836,20.299999237060547,20.549999237060547,5762600.0 2010-08-18,20.90999984741211,20.979999542236328,20.329999923706055,20.55500030517578,4131400.0 2010-08-19,21.93000030517578,22.264999389648438,21.114999771118164,21.225000381469727,8528000.0 2010-08-20,22.309999465942383,22.34000015258789,21.7549991607666,21.924999237060547,3754800.0 2010-08-23,22.065000534057617,22.594999313354492,22.049999237060547,22.524999618530273,3195800.0 2010-08-24,22.174999237060547,23.0,21.75,21.895000457763672,6169000.0 2010-08-25,22.40999984741211,22.5,21.889999389648438,22.045000076293945,3879400.0 2010-08-26,22.385000228881836,22.709999084472656,22.299999237060547,22.40999984741211,3536000.0 2010-08-27,22.895000457763672,22.934999465942383,22.28499984741211,22.604999542236328,3481800.0 2010-08-30,22.579999923706055,22.940000534057617,22.540000915527344,22.80500030517578,3524000.0 2010-08-31,22.635000228881836,22.84000015258789,22.350000381469727,22.405000686645508,3357400.0 2010-09-01,22.975000381469727,23.2450008392334,22.809999465942383,22.975000381469727,2601200.0 2010-09-02,23.450000762939453,23.584999084472656,23.014999389648438,23.014999389648438,2622600.0 2010-09-03,23.014999389648438,23.75,22.889999389648438,23.594999313354492,4144600.0 2010-09-07,23.165000915527344,23.299999237060547,22.825000762939453,23.024999618530273,2358000.0 2010-09-08,23.395000457763672,23.610000610351562,23.170000076293945,23.25,2317000.0 2010-09-09,23.014999389648438,23.665000915527344,22.834999084472656,23.5,3334200.0 2010-09-10,23.270000457763672,23.3799991607666,23.09000015258789,23.104999542236328,1220600.0 2010-09-13,23.440000534057617,23.559999465942383,23.25,23.405000686645508,2966200.0 2010-09-14,23.684999465942383,23.825000762939453,23.454999923706055,23.645000457763672,2341800.0 2010-09-15,24.030000686645508,24.110000610351562,23.540000915527344,23.540000915527344,3244400.0 2010-09-16,24.079999923706055,24.094999313354492,23.860000610351562,24.084999084472656,1649200.0 2010-09-17,24.190000534057617,24.229999542236328,23.975000381469727,24.065000534057617,3145200.0 2010-09-20,24.229999542236328,24.315000534057617,24.065000534057617,24.309999465942383,1970800.0 2010-09-21,24.065000534057617,24.239999771118164,23.8700008392334,24.18000030517578,2208600.0 2010-09-22,24.1299991607666,24.15999984741211,23.780000686645508,23.975000381469727,1877600.0 2010-09-23,23.764999389648438,24.135000228881836,23.735000610351562,24.014999389648438,2114400.0 2010-09-24,23.684999465942383,24.059999465942383,23.670000076293945,23.989999771118164,2931200.0 2010-09-27,24.399999618530273,24.450000762939453,23.75,23.799999237060547,3351800.0 2010-09-28,24.575000762939453,24.639999389648438,24.114999771118164,24.489999771118164,2632400.0 2010-09-29,24.69499969482422,25.049999237060547,24.635000228881836,24.774999618530273,3323400.0 2010-09-30,24.3799991607666,24.920000076293945,24.299999237060547,24.850000381469727,3044400.0 2010-10-01,24.239999771118164,24.665000915527344,24.145000457763672,24.579999923706055,2145000.0 2010-10-04,24.114999771118164,24.325000762939453,23.979999542236328,24.219999313354492,1668800.0 2010-10-05,24.530000686645508,24.684999465942383,24.229999542236328,24.260000228881836,1580400.0 2010-10-06,24.625,24.649999618530273,24.485000610351562,24.55500030517578,1567400.0 2010-10-07,24.844999313354492,24.9950008392334,24.5,24.9950008392334,1938800.0 2010-10-08,24.545000076293945,25.075000762939453,24.540000915527344,24.899999618530273,5054400.0 2010-10-11,24.989999771118164,25.079999923706055,24.25,24.405000686645508,2180600.0 2010-10-12,25.229999542236328,25.325000762939453,24.764999389648438,24.905000686645508,2152800.0 2010-10-13,25.295000076293945,25.479999542236328,25.09000015258789,25.344999313354492,3055600.0 2010-10-14,24.81999969482422,25.475000381469727,24.614999771118164,25.350000381469727,2997600.0 2010-10-15,25.040000915527344,25.149999618530273,24.760000228881836,25.049999237060547,2294400.0 2010-10-18,25.110000610351562,25.174999237060547,24.8799991607666,25.110000610351562,1976000.0 2010-10-19,25.079999923706055,25.674999237060547,24.940000534057617,25.09000015258789,4469200.0 2010-10-20,25.575000762939453,25.604999542236328,25.014999389648438,25.174999237060547,3770400.0 2010-10-21,25.700000762939453,25.920000076293945,25.520000457763672,25.71500015258789,2992000.0 2010-10-22,25.864999771118164,26.06999969482422,25.635000228881836,25.709999084472656,1946600.0 2010-10-25,25.81999969482422,26.19499969482422,25.780000686645508,25.985000610351562,1936000.0 2010-10-26,25.735000610351562,26.309999465942383,25.625,25.850000381469727,3488400.0 2010-10-27,25.600000381469727,25.735000610351562,25.454999923706055,25.674999237060547,2219800.0 2010-10-28,25.645000457763672,25.954999923706055,25.475000381469727,25.7450008392334,2249200.0 2010-10-29,25.655000686645508,25.780000686645508,25.459999084472656,25.665000915527344,1725200.0 2010-11-01,25.7450008392334,25.934999465942383,25.524999618530273,25.75,2095400.0 2010-11-02,26.174999237060547,26.31999969482422,25.809999465942383,25.875,1913800.0 2010-11-03,26.30500030517578,26.399999618530273,26.0,26.295000076293945,1554400.0 2010-11-04,26.09000015258789,26.5,25.975000381469727,26.4950008392334,2699200.0 2010-11-05,26.489999771118164,26.600000381469727,26.190000534057617,26.21500015258789,1610800.0 2010-11-08,26.344999313354492,26.405000686645508,26.049999237060547,26.309999465942383,1799400.0 2010-11-09,26.385000228881836,26.4950008392334,26.229999542236328,26.415000915527344,1378000.0 2010-11-10,26.825000762939453,26.825000762939453,26.149999618530273,26.28499984741211,1828600.0 2010-11-11,27.165000915527344,27.344999313354492,26.610000610351562,26.69499969482422,2661600.0 2010-11-12,26.774999618530273,26.950000762939453,26.53499984741211,26.875,2445600.0 2010-11-15,26.774999618530273,26.96500015258789,26.4950008392334,26.68000030517578,1988800.0 2010-11-16,26.684999465942383,26.924999237060547,26.4950008392334,26.649999618530273,1974000.0 2010-11-17,27.354999542236328,27.399999618530273,26.674999237060547,26.75,3279400.0 2010-11-18,26.905000686645508,28.9950008392334,26.844999313354492,28.19499969482422,9170200.0 2010-11-19,26.704999923706055,27.065000534057617,26.530000686645508,26.979999542236328,4015600.0 2010-11-22,27.40999984741211,27.5,26.709999084472656,26.825000762939453,3319600.0 2010-11-23,27.434999465942383,27.489999771118164,27.024999618530273,27.21500015258789,3683000.0 2010-11-24,28.045000076293945,28.125,27.520000457763672,27.915000915527344,2469600.0 2010-11-26,28.354999542236328,28.46500015258789,28.0,28.040000915527344,1326200.0 2010-11-29,27.59000015258789,28.25,27.46500015258789,28.25,4258400.0 2010-11-30,27.475000381469727,27.735000610351562,27.389999389648438,27.479999542236328,3697400.0 2010-12-01,27.959999084472656,28.05500030517578,27.510000228881836,27.735000610351562,1801400.0 2010-12-02,28.045000076293945,28.114999771118164,27.700000762939453,27.8700008392334,1983000.0 2010-12-03,28.270000457763672,28.325000762939453,27.670000076293945,27.915000915527344,2052600.0 2010-12-06,27.520000457763672,28.21500015258789,27.31999969482422,28.19499969482422,3553600.0 2010-12-07,28.280000686645508,28.674999237060547,27.829999923706055,27.875,4197400.0 2010-12-08,28.469999313354492,28.524999618530273,28.079999923706055,28.3799991607666,2135200.0 2010-12-09,27.844999313354492,28.594999313354492,27.700000762939453,28.46500015258789,2637800.0 2010-12-10,28.329999923706055,28.3700008392334,27.559999465942383,27.954999923706055,2199400.0 2010-12-13,27.924999237060547,28.4950008392334,27.844999313354492,28.440000534057617,2935600.0 2010-12-14,27.940000534057617,28.139999389648438,27.600000381469727,27.924999237060547,2065800.0 2010-12-15,27.94499969482422,28.165000915527344,27.889999389648438,27.954999923706055,1817800.0 2010-12-16,28.600000381469727,28.645000457763672,27.959999084472656,27.989999771118164,2205200.0 2010-12-17,28.68000030517578,28.719999313354492,28.1299991607666,28.625,6868000.0 2010-12-20,28.295000076293945,28.625,28.149999618530273,28.625,2554200.0 2010-12-21,28.1200008392334,28.530000686645508,27.795000076293945,28.454999923706055,2218600.0 2010-12-22,28.145000457763672,28.309999465942383,28.0,28.125,1104800.0 2010-12-23,28.385000228881836,28.4950008392334,28.204999923706055,28.219999313354492,1023200.0 2010-12-27,28.479999542236328,28.670000076293945,28.059999465942383,28.420000076293945,1151600.0 2010-12-28,28.104999542236328,28.540000915527344,28.100000381469727,28.454999923706055,1498000.0 2010-12-29,28.299999237060547,28.325000762939453,28.100000381469727,28.225000381469727,1405800.0 2010-12-30,28.19499969482422,28.440000534057617,28.094999313354492,28.190000534057617,1261400.0 2010-12-31,28.040000915527344,28.395000457763672,28.0049991607666,28.264999389648438,1421800.0 2011-01-03,28.274999618530273,28.5,27.969999313354492,28.329999923706055,1618800.0 2011-01-04,27.3700008392334,28.360000610351562,27.209999084472656,28.2450008392334,4680000.0 2011-01-05,26.040000915527344,26.579999923706055,25.514999389648438,26.485000610351562,7987200.0 2011-01-06,25.674999237060547,26.2450008392334,25.53499984741211,25.905000686645508,5325000.0 2011-01-07,25.905000686645508,26.040000915527344,25.559999465942383,25.625,3359400.0 2011-01-10,26.229999542236328,26.334999084472656,25.690000534057617,25.774999618530273,3957400.0 2011-01-11,26.014999389648438,26.389999389648438,25.96500015258789,26.350000381469727,3341000.0 2011-01-12,25.44499969482422,26.045000076293945,25.360000610351562,26.020000457763672,3572600.0 2011-01-13,25.325000762939453,25.475000381469727,25.09000015258789,25.295000076293945,3562600.0 2011-01-14,25.19499969482422,25.44499969482422,25.084999084472656,25.235000610351562,2896400.0 2011-01-18,25.170000076293945,25.81999969482422,25.045000076293945,25.2549991607666,4161800.0 2011-01-19,25.934999465942383,26.0049991607666,25.469999313354492,25.84000015258789,10187800.0 2011-01-20,25.864999771118164,26.19499969482422,25.770000457763672,25.795000076293945,3876200.0 2011-01-21,25.96500015258789,25.975000381469727,25.690000534057617,25.90999984741211,2966000.0 2011-01-24,26.174999237060547,26.21500015258789,25.7450008392334,25.889999389648438,3534800.0 2011-01-25,26.065000534057617,26.139999389648438,25.815000534057617,25.8799991607666,2888000.0 2011-01-26,25.875,26.375,25.725000381469727,26.045000076293945,3704800.0 2011-01-27,26.0,26.040000915527344,25.780000686645508,25.885000228881836,1842400.0 2011-01-28,25.4950008392334,26.059999465942383,25.270000457763672,26.059999465942383,2980200.0 2011-01-31,25.290000915527344,25.665000915527344,25.155000686645508,25.469999313354492,2159600.0 2011-02-01,25.594999313354492,25.65999984741211,25.219999313354492,25.46500015258789,2742400.0 2011-02-02,24.735000610351562,25.114999771118164,24.604999542236328,25.0,4813600.0 2011-02-03,24.6299991607666,25.174999237060547,24.450000762939453,24.790000915527344,4192200.0 2011-02-04,24.854999542236328,25.104999542236328,24.559999465942383,24.690000534057617,2453000.0 2011-02-07,24.8700008392334,24.989999771118164,24.649999618530273,24.854999542236328,2886200.0 2011-02-08,24.815000534057617,25.020000457763672,24.639999389648438,24.854999542236328,3539200.0 2011-02-09,24.829999923706055,24.989999771118164,24.709999084472656,24.815000534057617,1973200.0 2011-02-10,24.790000915527344,24.889999389648438,24.594999313354492,24.764999389648438,3280200.0 2011-02-11,25.25,25.280000686645508,24.639999389648438,24.760000228881836,1801800.0 2011-02-14,25.229999542236328,25.299999237060547,25.020000457763672,25.174999237060547,1862600.0 2011-02-15,25.469999313354492,25.954999923706055,25.424999237060547,25.65999984741211,3870000.0 2011-02-16,26.225000381469727,27.899999618530273,26.149999618530273,27.325000762939453,7852400.0 2011-02-17,26.174999237060547,26.5,25.905000686645508,26.235000610351562,2758600.0 2011-02-18,26.360000610351562,26.375,25.780000686645508,26.165000915527344,2299400.0 2011-02-22,26.084999084472656,26.59000015258789,25.934999465942383,26.209999084472656,4300200.0 2011-02-23,24.290000915527344,26.2450008392334,24.2549991607666,25.364999771118164,9989600.0 2011-02-24,25.325000762939453,25.420000076293945,24.905000686645508,24.950000762939453,7264600.0 2011-02-25,25.235000610351562,25.520000457763672,24.975000381469727,25.389999389648438,3555800.0 2011-02-28,25.15999984741211,25.385000228881836,24.985000610351562,25.209999084472656,3853600.0 2011-03-01,25.059999465942383,25.4950008392334,24.9950008392334,25.19499969482422,3225800.0 2011-03-02,25.264999389648438,25.479999542236328,25.024999618530273,25.084999084472656,2834400.0 2011-03-03,25.655000686645508,25.854999542236328,25.440000534057617,25.475000381469727,3018800.0 2011-03-04,25.989999771118164,26.46500015258789,25.774999618530273,26.209999084472656,3720200.0 2011-03-07,25.354999542236328,26.135000228881836,25.200000762939453,26.100000381469727,2843600.0 2011-03-08,25.899999618530273,26.0049991607666,25.334999084472656,25.3799991607666,2331400.0 2011-03-09,25.979999542236328,26.03499984741211,25.5,25.829999923706055,1741800.0 2011-03-10,26.18000030517578,26.44499969482422,25.71500015258789,25.790000915527344,2443200.0 2011-03-11,26.719999313354492,26.815000534057617,26.229999542236328,26.270000457763672,2876600.0 2011-03-14,27.014999389648438,27.415000915527344,26.75,26.770000457763672,3741200.0 2011-03-15,26.69499969482422,26.899999618530273,26.424999237060547,26.530000686645508,2255600.0 2011-03-16,26.834999084472656,26.979999542236328,26.329999923706055,26.514999389648438,3018400.0 2011-03-17,26.670000076293945,27.104999542236328,26.5049991607666,27.104999542236328,2718000.0 2011-03-18,27.024999618530273,27.040000915527344,26.7450008392334,26.850000381469727,3356600.0 2011-03-21,26.795000076293945,27.204999923706055,26.739999771118164,27.170000076293945,1967200.0 2011-03-22,26.81999969482422,27.024999618530273,26.719999313354492,26.920000076293945,2191400.0 2011-03-23,27.079999923706055,27.18000030517578,26.584999084472656,26.78499984741211,1615800.0 2011-03-24,27.639999389648438,27.670000076293945,27.065000534057617,27.2450008392334,2181200.0 2011-03-25,27.65999984741211,27.899999618530273,27.53499984741211,27.665000915527344,1997000.0 2011-03-28,27.5049991607666,27.760000228881836,27.43000030517578,27.649999618530273,1534000.0 2011-03-29,27.579999923706055,27.764999389648438,27.450000762939453,27.524999618530273,1756000.0 2011-03-30,28.100000381469727,28.125,27.700000762939453,27.71500015258789,1710400.0 2011-03-31,27.760000228881836,28.1200008392334,27.454999923706055,28.100000381469727,2537600.0 2011-04-01,28.360000610351562,28.600000381469727,27.895000457763672,27.915000915527344,2882200.0 2011-04-04,28.170000076293945,28.399999618530273,27.924999237060547,28.34000015258789,1194400.0 2011-04-05,28.34000015258789,28.649999618530273,28.075000762939453,28.19499969482422,1598400.0 2011-04-06,28.385000228881836,28.68000030517578,28.364999771118164,28.40999984741211,2113800.0 2011-04-07,28.454999923706055,28.899999618530273,28.350000381469727,28.3700008392334,1510000.0 2011-04-08,27.844999313354492,28.6299991607666,27.635000228881836,28.469999313354492,1795400.0 2011-04-11,28.03499984741211,28.165000915527344,27.795000076293945,27.979999542236328,1341000.0 2011-04-12,27.979999542236328,28.2450008392334,27.604999542236328,27.850000381469727,3343600.0 2011-04-13,28.2450008392334,28.274999618530273,27.65999984741211,28.030000686645508,2420800.0 2011-04-14,28.19499969482422,28.385000228881836,27.93000030517578,28.03499984741211,2080400.0 2011-04-15,28.450000762939453,28.454999923706055,28.049999237060547,28.270000457763672,1560000.0 2011-04-18,28.424999237060547,28.479999542236328,28.06999969482422,28.18000030517578,1929200.0 2011-04-19,28.165000915527344,28.514999389648438,28.09000015258789,28.40999984741211,1983800.0 2011-04-20,28.8700008392334,28.895000457763672,28.440000534057617,28.440000534057617,1495600.0 2011-04-21,28.575000762939453,28.860000610351562,28.510000228881836,28.719999313354492,1293200.0 2011-04-25,28.46500015258789,28.674999237060547,28.415000915527344,28.649999618530273,1425800.0 2011-04-26,28.540000915527344,28.704999923706055,28.43000030517578,28.59000015258789,1474000.0 2011-04-27,29.059999465942383,29.139999389648438,28.514999389648438,28.684999465942383,1587000.0 2011-04-28,28.709999084472656,29.25,28.690000534057617,29.1299991607666,1945800.0 2011-04-29,28.75,28.975000381469727,28.635000228881836,28.68000030517578,3364600.0 2011-05-02,29.010000228881836,29.104999542236328,28.81999969482422,28.864999771118164,1663800.0 2011-05-03,29.3700008392334,29.395000457763672,28.979999542236328,29.014999389648438,1785400.0 2011-05-04,29.049999237060547,29.46500015258789,28.8799991607666,29.260000228881836,1601800.0 2011-05-05,29.079999923706055,29.424999237060547,28.895000457763672,28.954999923706055,1799600.0 2011-05-06,29.03499984741211,29.489999771118164,29.030000686645508,29.329999923706055,1130200.0 2011-05-09,29.5049991607666,29.55500030517578,29.079999923706055,29.125,1216200.0 2011-05-10,30.0049991607666,30.079999923706055,29.514999389648438,29.549999237060547,1388600.0 2011-05-11,29.8799991607666,30.149999618530273,29.475000381469727,29.924999237060547,1457600.0 2011-05-12,30.760000228881836,30.790000915527344,29.93000030517578,29.950000762939453,3000000.0 2011-05-13,30.514999389648438,30.899999618530273,30.219999313354492,30.899999618530273,1665000.0 2011-05-16,30.139999389648438,30.475000381469727,30.09000015258789,30.475000381469727,1594400.0 2011-05-17,30.149999618530273,30.280000686645508,29.905000686645508,30.030000686645508,1418000.0 2011-05-18,30.665000915527344,30.719999313354492,29.950000762939453,30.059999465942383,2437400.0 2011-05-19,31.55500030517578,32.23500061035156,31.540000915527344,31.864999771118164,6757600.0 2011-05-20,31.264999389648438,31.889999389648438,31.0,31.684999465942383,3280000.0 2011-05-23,31.084999084472656,31.364999771118164,30.915000915527344,30.985000610351562,1880400.0 2011-05-24,30.9950008392334,31.235000610351562,30.7549991607666,31.1299991607666,1647000.0 2011-05-25,30.860000610351562,31.059999465942383,30.239999771118164,30.924999237060547,2474200.0 2011-05-26,31.479999542236328,31.575000762939453,30.704999923706055,30.75,1827000.0 2011-05-27,31.610000610351562,31.719999313354492,31.395000457763672,31.450000762939453,1600200.0 2011-05-31,31.8700008392334,31.875,31.479999542236328,31.80500030517578,1964400.0 2011-06-01,31.334999084472656,31.729999542236328,31.145000457763672,31.674999237060547,3536200.0 2011-06-02,31.0,31.469999313354492,30.81999969482422,31.274999618530273,3162400.0 2011-06-03,30.81999969482422,31.110000610351562,30.514999389648438,30.774999618530273,3806000.0 2011-06-06,30.75,30.864999771118164,30.510000228881836,30.709999084472656,2139800.0 2011-06-07,31.34000015258789,31.649999618530273,30.75,30.774999618530273,2680600.0 2011-06-08,31.030000686645508,31.2549991607666,30.829999923706055,31.2549991607666,2421400.0 2011-06-09,31.200000762939453,31.450000762939453,30.84000015258789,31.014999389648438,2133400.0 2011-06-10,30.875,31.209999084472656,30.850000381469727,31.145000457763672,1462400.0 2011-06-13,31.184999465942383,31.34000015258789,30.875,31.030000686645508,2018000.0 2011-06-14,31.565000534057617,31.600000381469727,31.25,31.389999389648438,2233000.0 2011-06-15,31.364999771118164,31.489999771118164,31.18000030517578,31.2549991607666,2445600.0 2011-06-16,31.360000610351562,31.43000030517578,31.0,31.395000457763672,2559400.0 2011-06-17,31.325000762939453,31.78499984741211,31.309999465942383,31.645000457763672,3088800.0 2011-06-20,32.084999084472656,32.119998931884766,31.075000762939453,31.280000686645508,2325200.0 2011-06-21,32.744998931884766,32.79499816894531,32.04999923706055,32.13999938964844,2739200.0 2011-06-22,32.64500045776367,32.869998931884766,32.435001373291016,32.75,2350400.0 2011-06-23,32.970001220703125,33.0,32.400001525878906,32.400001525878906,1862000.0 2011-06-24,32.630001068115234,32.994998931884766,32.6150016784668,32.9900016784668,2294600.0 2011-06-27,33.040000915527344,33.150001525878906,32.494998931884766,32.755001068115234,2407400.0 2011-06-28,33.494998931884766,33.540000915527344,33.08000183105469,33.119998931884766,1948800.0 2011-06-29,33.58000183105469,33.845001220703125,32.935001373291016,33.42499923706055,3106600.0 2011-06-30,33.310001373291016,33.994998931884766,33.224998474121094,33.78499984741211,3052200.0 2011-07-01,34.1150016784668,34.25,33.369998931884766,33.5099983215332,1899000.0 2011-07-05,34.61000061035156,34.724998474121094,34.04999923706055,34.334999084472656,2541000.0 2011-07-06,34.775001525878906,34.93000030517578,34.474998474121094,34.64500045776367,1628400.0 2011-07-07,35.10499954223633,35.27000045776367,34.834999084472656,35.0,2591400.0 2011-07-08,34.939998626708984,35.15999984741211,34.70000076293945,34.904998779296875,1757000.0 2011-07-11,34.80500030517578,34.98500061035156,34.599998474121094,34.72999954223633,2021400.0 2011-07-12,34.60499954223633,34.994998931884766,34.5,34.650001525878906,2679200.0 2011-07-13,34.59000015258789,34.73500061035156,34.255001068115234,34.44499969482422,3350400.0 2011-07-14,34.459999084472656,34.994998931884766,34.279998779296875,34.755001068115234,2838400.0 2011-07-15,34.415000915527344,34.86000061035156,34.099998474121094,34.5099983215332,1638200.0 2011-07-18,33.775001525878906,34.06999969482422,33.70000076293945,33.98500061035156,2338800.0 2011-07-19,34.46500015258789,34.494998931884766,33.959999084472656,34.060001373291016,1593000.0 2011-07-20,34.2599983215332,34.375,33.904998779296875,34.14500045776367,1977800.0 2011-07-21,34.35499954223633,34.834999084472656,34.29499816894531,34.35499954223633,1084000.0 2011-07-22,34.380001068115234,34.724998474121094,34.29999923706055,34.724998474121094,1267800.0 2011-07-25,33.72999954223633,34.28499984741211,33.69499969482422,34.1349983215332,1548200.0 2011-07-26,33.59000015258789,33.95000076293945,33.3849983215332,33.70500183105469,1841400.0 2011-07-27,33.45500183105469,33.904998779296875,33.35499954223633,33.89500045776367,1802200.0 2011-07-28,33.255001068115234,33.56999969482422,33.130001068115234,33.40999984741211,2536800.0 2011-07-29,33.1150016784668,33.26499938964844,32.279998779296875,33.130001068115234,2454400.0 2011-08-01,33.314998626708984,33.48500061035156,32.685001373291016,33.3849983215332,1695800.0 2011-08-02,32.439998626708984,33.310001373291016,32.404998779296875,32.974998474121094,2152400.0 2011-08-03,33.07500076293945,33.130001068115234,31.920000076293945,32.439998626708984,3342800.0 2011-08-04,31.764999389648438,32.96500015258789,31.764999389648438,32.57500076293945,2915800.0 2011-08-05,31.40999984741211,32.23500061035156,31.09000015258789,32.060001373291016,4596800.0 2011-08-08,30.475000381469727,31.264999389648438,30.0,30.479999542236328,4435400.0 2011-08-09,32.349998474121094,32.369998931884766,30.420000076293945,30.885000228881836,5076200.0 2011-08-10,31.645000457763672,32.525001525878906,31.40999984741211,31.75,4364600.0 2011-08-11,32.709999084472656,33.06999969482422,31.700000762939453,31.780000686645508,3636400.0 2011-08-12,33.375,33.415000915527344,32.494998931884766,33.005001068115234,3997800.0 2011-08-15,33.96500015258789,33.97999954223633,33.375,33.560001373291016,2132400.0 2011-08-16,34.75,34.91999816894531,33.650001525878906,33.78499984741211,5567800.0 2011-08-17,33.23500061035156,35.11000061035156,33.02000045776367,34.89500045776367,5065600.0 2011-08-18,32.77000045776367,33.125,30.559999465942383,31.270000457763672,6694200.0 2011-08-19,32.439998626708984,33.02000045776367,32.064998626708984,32.5099983215332,3629800.0 2011-08-22,32.47999954223633,33.2400016784668,32.0,33.150001525878906,3708000.0 2011-08-23,33.2599983215332,33.26499938964844,32.46500015258789,32.685001373291016,4335000.0 2011-08-24,34.095001220703125,34.18000030517578,33.02000045776367,33.130001068115234,3346600.0 2011-08-25,33.814998626708984,34.69499969482422,33.7400016784668,34.290000915527344,3860000.0 2011-08-26,35.22999954223633,35.310001373291016,33.39500045776367,33.78499984741211,3883600.0 2011-08-29,36.90999984741211,37.0099983215332,35.334999084472656,35.36000061035156,5294200.0 2011-08-30,36.67499923706055,37.36000061035156,36.5,36.91999816894531,5023600.0 2011-08-31,35.71500015258789,37.1150016784668,35.64500045776367,36.94499969482422,5612400.0 2011-09-01,35.88999938964844,36.130001068115234,35.54499816894531,36.03499984741211,3803000.0 2011-09-02,35.60499954223633,35.904998779296875,35.13999938964844,35.28499984741211,2189000.0 2011-09-06,36.09000015258789,36.345001220703125,34.625,34.82500076293945,3535200.0 2011-09-07,35.994998931884766,36.494998931884766,35.92499923706055,36.48500061035156,3625200.0 2011-09-08,35.599998474121094,36.244998931884766,35.505001068115234,35.93000030517578,2712600.0 2011-09-09,35.154998779296875,35.625,34.95000076293945,35.334999084472656,3142800.0 2011-09-12,35.89500045776367,35.900001525878906,34.625,34.67499923706055,2657400.0 2011-09-13,36.0,36.20000076293945,35.650001525878906,35.94499969482422,1592200.0 2011-09-14,37.380001068115234,37.7599983215332,36.005001068115234,36.28499984741211,4890000.0 2011-09-15,37.6349983215332,38.095001220703125,37.38999938964844,37.5,3582800.0 2011-09-16,37.77000045776367,38.15999984741211,37.63999938964844,37.7599983215332,4381600.0 2011-09-19,38.14500045776367,38.314998626708984,37.220001220703125,37.52000045776367,3720600.0 2011-09-20,37.845001220703125,38.724998474121094,37.65999984741211,38.3849983215332,2597200.0 2011-09-21,38.0,38.880001068115234,37.89500045776367,38.04499816894531,2904600.0 2011-09-22,37.15999984741211,37.98500061035156,36.810001373291016,37.005001068115234,3493200.0 2011-09-23,37.95500183105469,37.96500015258789,36.8849983215332,37.07500076293945,2830800.0 2011-09-26,38.7400016784668,38.845001220703125,37.90999984741211,38.255001068115234,3126600.0 2011-09-27,37.85499954223633,39.67499923706055,37.6150016784668,39.310001373291016,3718400.0 2011-09-28,38.279998779296875,39.029998779296875,38.025001525878906,38.165000915527344,2830600.0 2011-09-29,37.63999938964844,38.775001525878906,36.67499923706055,38.595001220703125,3683400.0 2011-09-30,37.56999969482422,38.11000061035156,37.005001068115234,37.18000030517578,2842000.0 2011-10-03,36.84000015258789,38.005001068115234,36.61000061035156,37.28499984741211,3086600.0 2011-10-04,37.53499984741211,37.564998626708984,36.150001525878906,36.5,3058800.0 2011-10-05,38.290000915527344,38.48500061035156,37.27000045776367,37.76499938964844,2505600.0 2011-10-06,38.224998474121094,38.77000045776367,38.15999984741211,38.40999984741211,2375200.0 2011-10-07,38.84000015258789,39.6150016784668,38.439998626708984,38.439998626708984,3940400.0 2011-10-10,39.650001525878906,39.974998474121094,39.36000061035156,39.400001525878906,3007200.0 2011-10-11,40.130001068115234,40.494998931884766,39.77000045776367,39.8650016784668,2823600.0 2011-10-12,40.0,40.59000015258789,39.80500030517578,40.44499969482422,2704400.0 2011-10-13,39.650001525878906,40.375,39.61000061035156,39.915000915527344,3366600.0 2011-10-14,40.130001068115234,40.20000076293945,39.474998474121094,40.189998626708984,1657800.0 2011-10-17,39.95000076293945,40.47999954223633,39.630001068115234,39.67499923706055,2353400.0 2011-10-18,40.07500076293945,40.22999954223633,39.779998779296875,40.05500030517578,2450200.0 2011-10-19,40.22999954223633,40.68000030517578,40.029998779296875,40.07500076293945,2077000.0 2011-10-20,40.130001068115234,40.630001068115234,39.619998931884766,40.53499984741211,2812000.0 2011-10-21,40.025001525878906,40.58000183105469,39.75,40.58000183105469,3083600.0 2011-10-24,40.869998931884766,40.89500045776367,39.92499923706055,40.1150016784668,2208800.0 2011-10-25,40.540000915527344,41.244998931884766,40.45000076293945,40.72999954223633,2686200.0 2011-10-26,39.88999938964844,40.720001220703125,39.45500183105469,40.720001220703125,3082600.0 2011-10-27,39.83000183105469,40.69499969482422,39.314998626708984,40.25,3479800.0 2011-10-28,39.435001373291016,40.125,39.224998474121094,39.72999954223633,2356200.0 2011-10-31,39.97999954223633,40.46500015258789,39.30500030517578,39.334999084472656,2970800.0 2011-11-01,39.599998474121094,40.20500183105469,39.400001525878906,39.6349983215332,2313400.0 2011-11-02,39.33000183105469,40.16999816894531,39.21500015258789,40.07500076293945,2160200.0 2011-11-03,39.66999816894531,39.744998931884766,38.65999984741211,39.560001373291016,2341400.0 2011-11-04,39.60499954223633,39.79499816894531,39.05500030517578,39.060001373291016,1255400.0 2011-11-07,39.3849983215332,39.86000061035156,39.02000045776367,39.71500015258789,2217600.0 2011-11-08,39.95000076293945,40.04999923706055,38.95000076293945,39.5,2107000.0 2011-11-09,39.380001068115234,40.459999084472656,39.25,39.310001373291016,2994200.0 2011-11-10,38.935001373291016,39.755001068115234,38.775001525878906,39.5,2858400.0 2011-11-11,39.334999084472656,39.494998931884766,38.75,39.224998474121094,2497600.0 2011-11-14,39.494998931884766,39.63999938964844,39.29999923706055,39.31999969482422,2201400.0 2011-11-15,39.154998779296875,39.4900016784668,38.880001068115234,39.29499816894531,2954800.0 2011-11-16,38.025001525878906,39.209999084472656,37.98500061035156,39.209999084472656,3525800.0 2011-11-17,38.1349983215332,38.61000061035156,37.404998779296875,38.45500183105469,4626200.0 2011-11-18,37.97999954223633,38.33000183105469,37.5,38.26499938964844,3925600.0 2011-11-21,37.845001220703125,37.95000076293945,36.040000915527344,37.47999954223633,2690200.0 2011-11-22,38.54499816894531,39.0,37.7599983215332,37.8849983215332,3333800.0 2011-11-23,38.30500030517578,38.79999923706055,38.21500015258789,38.28499984741211,2211200.0 2011-11-25,38.30500030517578,38.52000045776367,37.915000915527344,38.08000183105469,1600200.0 2011-11-28,38.595001220703125,39.185001373291016,38.45000076293945,38.65999984741211,2432400.0 2011-11-29,39.86000061035156,39.91999816894531,38.470001220703125,38.6150016784668,2456800.0 2011-11-30,40.744998931884766,40.79999923706055,40.05500030517578,40.28499984741211,4640400.0 2011-12-01,41.025001525878906,41.56999969482422,40.439998626708984,40.564998626708984,3268400.0 2011-12-02,40.875,41.52000045776367,40.775001525878906,41.33000183105469,2052800.0 2011-12-05,41.7400016784668,41.98500061035156,41.474998474121094,41.814998626708984,2985000.0 2011-12-06,41.349998474121094,41.994998931884766,41.2400016784668,41.88999938964844,2923400.0 2011-12-07,41.08000183105469,41.4900016784668,40.71500015258789,41.189998626708984,2200400.0 2011-12-08,41.25,41.75,40.78499984741211,40.82500076293945,2657800.0 2011-12-09,41.275001525878906,41.724998474121094,41.07500076293945,41.41999816894531,3118800.0 2011-12-12,41.46500015258789,41.48500061035156,40.915000915527344,41.255001068115234,2712000.0 2011-12-13,40.7400016784668,41.744998931884766,40.56999969482422,41.744998931884766,3202200.0 2011-12-14,40.56999969482422,41.099998474121094,40.32500076293945,40.47999954223633,4187400.0 2011-12-15,41.03499984741211,41.345001220703125,40.73500061035156,40.900001525878906,3840600.0 2011-12-16,41.40999984741211,41.52000045776367,40.20000076293945,41.255001068115234,55721000.0 2011-12-19,40.665000915527344,41.59000015258789,40.57500076293945,41.54999923706055,4398800.0 2011-12-20,40.900001525878906,41.560001373291016,40.83000183105469,41.19499969482422,3475000.0 2011-12-21,41.38999938964844,41.52000045776367,40.69499969482422,40.91999816894531,4948200.0 2011-12-22,40.83000183105469,41.58000183105469,40.755001068115234,41.57500076293945,2817600.0 2011-12-23,41.630001068115234,41.654998779296875,40.959999084472656,41.0,2634400.0 2011-12-27,42.16999816894531,42.25,41.279998779296875,41.55500030517578,2933200.0 2011-12-28,41.95000076293945,42.255001068115234,41.81999969482422,42.25,2531800.0 2011-12-29,42.029998779296875,42.11000061035156,41.80500030517578,42.095001220703125,2001200.0 2011-12-30,41.55500030517578,42.18000030517578,41.540000915527344,42.095001220703125,1971600.0 2012-01-03,41.21500015258789,42.26499938964844,41.10499954223633,42.20000076293945,3062000.0 2012-01-04,41.29999923706055,41.71500015258789,41.10499954223633,41.14500045776367,2457600.0 2012-01-05,41.505001068115234,41.8650016784668,40.82500076293945,41.36000061035156,2039000.0 2012-01-06,41.28499984741211,41.6150016784668,40.92499923706055,41.244998931884766,2046800.0 2012-01-09,41.6150016784668,41.65999984741211,41.209999084472656,41.494998931884766,2170800.0 2012-01-10,41.349998474121094,41.939998626708984,41.21500015258789,41.845001220703125,2717800.0 2012-01-11,41.005001068115234,41.6349983215332,40.790000915527344,41.439998626708984,2878600.0 2012-01-12,41.4900016784668,41.625,41.005001068115234,41.14500045776367,2369400.0 2012-01-13,41.375,41.619998931884766,41.29499816894531,41.435001373291016,1706800.0 2012-01-17,41.97999954223633,42.02000045776367,41.474998474121094,41.625,1512000.0 2012-01-18,42.7599983215332,42.98500061035156,41.7599983215332,41.8849983215332,2820600.0 2012-01-19,42.91999816894531,43.25,42.4900016784668,42.82500076293945,2823000.0 2012-01-20,42.22999954223633,42.98500061035156,42.08000183105469,42.98500061035156,2916400.0 2012-01-23,42.89500045776367,43.22999954223633,42.310001373291016,42.39500045776367,1999800.0 2012-01-24,42.9900016784668,43.31999969482422,42.59000015258789,42.86000061035156,1725400.0 2012-01-25,42.66999816894531,42.94499969482422,42.255001068115234,42.904998779296875,2928600.0 2012-01-26,41.83000183105469,42.61000061035156,41.744998931884766,42.47999954223633,3033600.0 2012-01-27,42.31999969482422,42.494998931884766,41.779998779296875,41.790000915527344,3034000.0 2012-01-30,42.47999954223633,42.529998779296875,42.03499984741211,42.1349983215332,1512600.0 2012-01-31,42.400001525878906,42.75,42.125,42.51499938964844,2151000.0 2012-02-01,42.84000015258789,43.06999969482422,42.43000030517578,42.69499969482422,2097400.0 2012-02-02,43.01499938964844,43.224998474121094,42.814998626708984,42.94499969482422,2029000.0 2012-02-03,42.82500076293945,43.209999084472656,42.73500061035156,43.15999984741211,1913800.0 2012-02-06,42.915000915527344,43.01499938964844,42.5099983215332,42.7400016784668,1048800.0 2012-02-07,43.01499938964844,43.15999984741211,42.584999084472656,42.685001373291016,1132600.0 2012-02-08,42.63999938964844,43.064998626708984,42.505001068115234,42.939998626708984,1105400.0 2012-02-09,43.45000076293945,43.45000076293945,42.71500015258789,42.97999954223633,2283600.0 2012-02-10,43.415000915527344,43.42499923706055,43.0,43.119998931884766,1121000.0 2012-02-13,43.86000061035156,43.880001068115234,43.36000061035156,43.494998931884766,1386000.0 2012-02-14,44.25,44.25,43.6349983215332,43.6349983215332,1171000.0 2012-02-15,43.845001220703125,44.39500045776367,43.66999816894531,44.28499984741211,1989800.0 2012-02-16,43.880001068115234,44.23500061035156,43.525001525878906,43.959999084472656,1840400.0 2012-02-17,44.67499923706055,44.7400016784668,43.744998931884766,43.94499969482422,2520600.0 2012-02-21,44.005001068115234,44.9900016784668,43.96500015258789,44.95500183105469,3076800.0 2012-02-22,43.68000030517578,43.77000045776367,42.375,43.099998474121094,7601600.0 2012-02-23,44.029998779296875,44.25,43.70500183105469,43.779998779296875,2857000.0 2012-02-24,43.90999984741211,44.165000915527344,43.54499816894531,44.119998931884766,1267200.0 2012-02-27,44.20000076293945,44.32500076293945,43.5,43.775001525878906,1498200.0 2012-02-28,44.2599983215332,44.3650016784668,44.025001525878906,44.255001068115234,1574600.0 2012-02-29,44.255001068115234,44.45500183105469,43.95000076293945,44.220001220703125,2304600.0 2012-03-01,45.380001068115234,45.564998626708984,44.150001525878906,44.39500045776367,2638200.0 2012-03-02,45.310001373291016,45.45500183105469,45.01499938964844,45.32500076293945,1536800.0 2012-03-05,46.05500030517578,46.2400016784668,45.2599983215332,45.30500030517578,2533200.0 2012-03-06,45.709999084472656,46.19499969482422,45.51499938964844,45.900001525878906,1823600.0 2012-03-07,45.82500076293945,45.959999084472656,45.345001220703125,45.959999084472656,1519800.0 2012-03-08,46.28499984741211,46.380001068115234,45.685001373291016,46.11000061035156,1656400.0 2012-03-09,46.560001373291016,46.619998931884766,46.10499954223633,46.35499954223633,1749200.0 2012-03-12,46.66999816894531,46.94499969482422,46.560001373291016,46.6349983215332,1600000.0 2012-03-13,46.75,47.23500061035156,46.400001525878906,47.095001220703125,1874600.0 2012-03-14,47.08000183105469,47.08000183105469,46.60499954223633,46.75,1503400.0 2012-03-15,46.755001068115234,47.06999969482422,46.73500061035156,47.06999969482422,1877400.0 2012-03-16,46.63999938964844,47.02000045776367,46.42499923706055,46.8650016784668,2281400.0 2012-03-19,46.845001220703125,46.94499969482422,46.2599983215332,46.724998474121094,1316200.0 2012-03-20,47.095001220703125,47.099998474121094,46.529998779296875,46.529998779296875,1511800.0 2012-03-21,47.3650016784668,47.54999923706055,47.03499984741211,47.099998474121094,1500600.0 2012-03-22,47.52000045776367,47.775001525878906,47.16999816894531,47.20000076293945,1507400.0 2012-03-23,47.369998931884766,47.505001068115234,47.025001525878906,47.439998626708984,1253800.0 2012-03-26,47.90999984741211,48.099998474121094,47.400001525878906,47.529998779296875,1946400.0 2012-03-27,47.82500076293945,48.06999969482422,47.685001373291016,48.0,1480400.0 2012-03-28,47.29999923706055,47.8650016784668,46.959999084472656,47.720001220703125,1812600.0 2012-03-29,47.224998474121094,47.27000045776367,46.845001220703125,47.099998474121094,1402000.0 2012-03-30,47.244998931884766,47.564998626708984,47.10499954223633,47.470001220703125,2982400.0 2012-04-02,47.47999954223633,47.65999984741211,47.290000915527344,47.290000915527344,1720600.0 2012-04-03,47.875,48.130001068115234,47.415000915527344,47.45000076293945,2124200.0 2012-04-04,47.279998779296875,47.76499938964844,46.89500045776367,47.625,1887000.0 2012-04-05,48.07500076293945,48.31999969482422,47.05500030517578,47.05500030517578,1680000.0 2012-04-09,47.65999984741211,47.79499816894531,47.05500030517578,47.72999954223633,1498400.0 2012-04-10,46.69499969482422,47.79499816894531,46.52000045776367,47.494998931884766,1991600.0 2012-04-11,47.375,47.38999938964844,46.8849983215332,46.904998779296875,1634400.0 2012-04-12,47.95500183105469,48.189998626708984,47.275001525878906,47.43000030517578,1716200.0 2012-04-13,48.0099983215332,48.35499954223633,47.709999084472656,47.744998931884766,1957000.0 2012-04-16,48.28499984741211,48.53499984741211,47.6349983215332,48.119998931884766,1735600.0 2012-04-17,49.10499954223633,49.23500061035156,48.290000915527344,48.494998931884766,2256400.0 2012-04-18,49.27000045776367,49.41999816894531,48.814998626708984,49.05500030517578,1392800.0 2012-04-19,49.209999084472656,49.470001220703125,48.849998474121094,49.19499969482422,1357200.0 2012-04-20,49.775001525878906,49.84000015258789,49.029998779296875,49.25,1476000.0 2012-04-23,49.44499969482422,49.73500061035156,49.04499816894531,49.54999923706055,1241600.0 2012-04-24,48.375,49.290000915527344,48.2599983215332,49.18000030517578,2612800.0 2012-04-25,49.41999816894531,49.45500183105469,48.665000915527344,48.75,1354000.0 2012-04-26,49.96500015258789,50.21500015258789,49.20000076293945,49.435001373291016,1195200.0 2012-04-27,50.974998474121094,51.209999084472656,50.084999084472656,50.25,1464800.0 2012-04-30,50.83000183105469,51.2599983215332,50.650001525878906,51.04499816894531,1308800.0 2012-05-01,51.025001525878906,51.564998626708984,50.474998474121094,50.935001373291016,1247800.0 2012-05-02,51.939998626708984,52.040000915527344,50.97999954223633,51.07500076293945,1302000.0 2012-05-03,51.689998626708984,52.040000915527344,51.48500061035156,52.0,1164000.0 2012-05-04,50.935001373291016,51.95000076293945,50.935001373291016,51.31999969482422,1485800.0 2012-05-07,51.42499923706055,51.79499816894531,50.599998474121094,50.73500061035156,1723000.0 2012-05-08,50.79999923706055,51.42499923706055,50.084999084472656,51.42499923706055,2152200.0 2012-05-09,50.935001373291016,51.345001220703125,50.505001068115234,50.6150016784668,1736600.0 2012-05-10,51.125,51.400001525878906,50.494998931884766,51.209999084472656,1484000.0 2012-05-11,51.35499954223633,51.8849983215332,51.0099983215332,51.0099983215332,1315600.0 2012-05-14,49.86000061035156,51.32500076293945,49.845001220703125,50.98500061035156,2502600.0 2012-05-15,50.560001373291016,51.435001373291016,49.70000076293945,50.09000015258789,3179000.0 2012-05-16,50.650001525878906,51.19499969482422,50.40999984741211,50.790000915527344,2859400.0 2012-05-17,47.564998626708984,49.19499969482422,47.5,48.599998474121094,7833200.0 2012-05-18,47.595001220703125,48.03499984741211,46.349998474121094,47.61000061035156,3323600.0 2012-05-21,48.44499969482422,48.685001373291016,47.404998779296875,47.63999938964844,2183200.0 2012-05-22,49.05500030517578,49.369998931884766,47.91999816894531,48.595001220703125,2086000.0 2012-05-23,49.665000915527344,49.75,48.7599983215332,48.7599983215332,1836000.0 2012-05-24,50.85499954223633,50.86000061035156,49.709999084472656,49.89500045776367,2162000.0 2012-05-25,51.099998474121094,51.15999984741211,50.599998474121094,50.974998474121094,1436600.0 2012-05-29,51.099998474121094,51.540000915527344,50.39500045776367,51.5,2019200.0 2012-05-30,51.34000015258789,51.47999954223633,50.5,50.89500045776367,1990400.0 2012-05-31,51.59000015258789,51.775001525878906,50.82500076293945,51.255001068115234,2614800.0 2012-06-01,49.970001220703125,51.44499969482422,49.875,51.185001373291016,2616000.0 2012-06-04,50.994998931884766,51.05500030517578,49.630001068115234,49.85499954223633,1866000.0 2012-06-05,50.56999969482422,50.994998931884766,50.26499938964844,50.869998931884766,1876800.0 2012-06-06,52.400001525878906,52.505001068115234,50.880001068115234,51.02000045776367,3264400.0 2012-06-07,52.415000915527344,52.80500030517578,52.290000915527344,52.65999984741211,1809200.0 2012-06-08,53.36000061035156,53.415000915527344,52.39500045776367,52.42499923706055,2001600.0 2012-06-11,52.8650016784668,53.79999923706055,52.78499984741211,53.709999084472656,2322400.0 2012-06-12,53.57500076293945,53.6349983215332,52.79999923706055,53.16999816894531,1854600.0 2012-06-13,53.26499938964844,53.875,53.01499938964844,53.55500030517578,1636800.0 2012-06-14,53.95500183105469,54.099998474121094,53.314998626708984,53.33000183105469,1720000.0 2012-06-15,55.16999816894531,55.39500045776367,53.790000915527344,54.029998779296875,4383000.0 2012-06-18,56.34000015258789,56.470001220703125,54.970001220703125,55.275001525878906,2256400.0 2012-06-19,56.744998931884766,56.779998779296875,56.18000030517578,56.51499938964844,1745000.0 2012-06-20,55.56999969482422,56.814998626708984,55.095001220703125,56.78499984741211,3029600.0 2012-06-21,54.130001068115234,55.93000030517578,53.77000045776367,55.810001373291016,2817600.0 2012-06-22,54.77000045776367,54.834999084472656,54.04499816894531,54.32500076293945,1498600.0 2012-06-25,54.77000045776367,54.880001068115234,54.06999969482422,54.51499938964844,1186800.0 2012-06-26,55.4900016784668,55.69499969482422,54.77000045776367,54.779998779296875,1710200.0 2012-06-27,53.47999954223633,55.68000030517578,53.290000915527344,55.59000015258789,2912600.0 2012-06-28,52.18000030517578,52.43000030517578,50.689998626708984,52.400001525878906,4228900.0 2012-06-29,53.79999923706055,53.95000076293945,53.060001373291016,53.33000183105469,2568500.0 2012-07-02,52.130001068115234,53.43000030517578,50.630001068115234,53.43000030517578,4017200.0 2012-07-03,52.02000045776367,52.54999923706055,51.45000076293945,51.79999923706055,1507200.0 2012-07-05,54.02000045776367,54.13999938964844,52.02000045776367,52.029998779296875,2741500.0 2012-07-06,54.290000915527344,54.720001220703125,53.75,54.09000015258789,2104100.0 2012-07-09,53.0,53.77000045776367,52.11000061035156,53.0099983215332,2746500.0 2012-07-10,52.83000183105469,53.540000915527344,52.650001525878906,52.900001525878906,2522000.0 2012-07-11,51.79999923706055,53.22999954223633,51.459999084472656,53.0099983215332,2193000.0 2012-07-12,52.029998779296875,52.25,51.099998474121094,51.54999923706055,1458300.0 2012-07-13,52.77000045776367,52.95000076293945,51.939998626708984,52.209999084472656,1694200.0 2012-07-16,52.5099983215332,53.220001220703125,52.16999816894531,52.5,1294800.0 2012-07-17,53.29999923706055,53.459999084472656,52.54999923706055,53.02000045776367,1386000.0 2012-07-18,52.88999938964844,53.709999084472656,52.52000045776367,53.2599983215332,1713200.0 2012-07-19,52.66999816894531,53.08000183105469,52.029998779296875,52.91999816894531,2034600.0 2012-07-20,51.380001068115234,52.75,51.310001373291016,52.619998931884766,2392300.0 2012-07-23,50.650001525878906,50.869998931884766,49.79999923706055,50.79999923706055,2152300.0 2012-07-24,50.630001068115234,51.119998931884766,50.400001525878906,50.720001220703125,1281200.0 2012-07-25,50.13999938964844,50.70000076293945,50.02000045776367,50.619998931884766,2365600.0 2012-07-26,51.02000045776367,51.18000030517578,50.25,50.86000061035156,1576400.0 2012-07-27,51.959999084472656,52.38999938964844,51.060001373291016,51.2400016784668,1674200.0 2012-07-30,51.439998626708984,52.060001373291016,51.290000915527344,51.779998779296875,1525400.0 2012-07-31,50.34000015258789,51.38999938964844,50.31999969482422,51.20000076293945,1773600.0 2012-08-01,50.02000045776367,50.97999954223633,49.900001525878906,50.380001068115234,1535400.0 2012-08-02,50.63999938964844,51.0,49.65999984741211,49.81999969482422,1726100.0 2012-08-03,51.119998931884766,51.529998779296875,50.779998779296875,51.41999816894531,1256800.0 2012-08-06,50.9900016784668,51.400001525878906,50.93000030517578,51.099998474121094,1007400.0 2012-08-07,51.970001220703125,52.0099983215332,50.90999984741211,51.290000915527344,1494100.0 2012-08-08,52.95000076293945,53.0,51.63999938964844,51.75,2215900.0 2012-08-09,51.65999984741211,52.959999084472656,51.560001373291016,52.86000061035156,1817100.0 2012-08-10,50.720001220703125,52.060001373291016,50.560001373291016,51.81999969482422,2003300.0 2012-08-13,50.150001525878906,50.689998626708984,49.66999816894531,50.36000061035156,3331200.0 2012-08-14,50.619998931884766,50.77000045776367,50.220001220703125,50.52000045776367,2394400.0 2012-08-15,50.0,50.72999954223633,49.939998626708984,50.54999923706055,2668200.0 2012-08-16,49.11000061035156,49.790000915527344,38.400001525878906,47.72999954223633,6924700.0 2012-08-17,48.900001525878906,49.380001068115234,48.61000061035156,49.20000076293945,2437300.0 2012-08-20,48.66999816894531,48.97999954223633,48.2599983215332,48.86000061035156,3374500.0 2012-08-21,48.29999923706055,48.66999816894531,48.11000061035156,48.58000183105469,2332800.0 2012-08-22,48.95000076293945,49.279998779296875,48.119998931884766,48.119998931884766,2740700.0 2012-08-23,48.5,48.72999954223633,48.25,48.68000030517578,1989100.0 2012-08-24,49.290000915527344,49.459999084472656,48.33000183105469,48.470001220703125,1976700.0 2012-08-27,48.380001068115234,49.40999984741211,48.279998779296875,49.369998931884766,2674800.0 2012-08-28,48.400001525878906,48.86000061035156,48.33000183105469,48.45000076293945,1935800.0 2012-08-29,48.459999084472656,48.83000183105469,48.41999816894531,48.52000045776367,1559700.0 2012-08-30,48.09000015258789,48.45000076293945,48.04999923706055,48.22999954223633,1314400.0 2012-08-31,48.16999816894531,48.470001220703125,47.90999984741211,48.25,2138200.0 2012-09-04,48.189998626708984,48.349998474121094,47.72999954223633,48.04999923706055,1482300.0 2012-09-05,47.33000183105469,48.97999954223633,47.290000915527344,48.400001525878906,3607800.0 2012-09-06,48.0,48.41999816894531,47.439998626708984,47.439998626708984,2888900.0 2012-09-07,47.709999084472656,48.11000061035156,47.560001373291016,48.06999969482422,1788000.0 2012-09-10,47.40999984741211,47.689998626708984,47.279998779296875,47.56999969482422,2122800.0 2012-09-11,46.41999816894531,47.470001220703125,46.2400016784668,47.29999923706055,3305600.0 2012-09-12,46.06999969482422,46.560001373291016,45.43000030517578,46.540000915527344,4607500.0 2012-09-13,46.849998474121094,47.189998626708984,45.900001525878906,45.970001220703125,3185600.0 2012-09-14,47.20000076293945,47.599998474121094,46.720001220703125,46.869998931884766,2940400.0 2012-09-17,46.93000030517578,47.29999923706055,46.72999954223633,47.20000076293945,1517500.0 2012-09-18,46.81999969482422,47.02000045776367,46.5,46.5,2579100.0 2012-09-19,47.060001373291016,47.18000030517578,46.779998779296875,46.79999923706055,1723400.0 2012-09-20,49.40999984741211,49.56999969482422,46.970001220703125,47.0,5167000.0 2012-09-21,48.54999923706055,49.5099983215332,48.5,49.5099983215332,3603000.0 2012-09-24,49.029998779296875,49.25,48.34000015258789,48.45000076293945,1867400.0 2012-09-25,48.720001220703125,49.2599983215332,48.650001525878906,49.040000915527344,2219800.0 2012-09-26,48.380001068115234,49.13999938964844,48.310001373291016,48.849998474121094,1833800.0 2012-09-27,48.56999969482422,48.97999954223633,48.0,48.369998931884766,1664900.0 2012-09-28,48.290000915527344,48.43000030517578,47.81999969482422,48.22999954223633,2175400.0 2012-10-01,48.29999923706055,48.68000030517578,48.08000183105469,48.310001373291016,1532600.0 2012-10-02,47.630001068115234,48.65999984741211,47.29999923706055,48.560001373291016,1951400.0 2012-10-03,47.02000045776367,47.95000076293945,46.9900016784668,47.83000183105469,3184500.0 2012-10-04,46.849998474121094,47.5099983215332,46.84000015258789,47.20000076293945,2664800.0 2012-10-05,48.06999969482422,48.52000045776367,47.529998779296875,47.84000015258789,2391900.0 2012-10-08,47.27000045776367,47.959999084472656,47.220001220703125,47.959999084472656,1697500.0 2012-10-09,45.790000915527344,47.25,45.7599983215332,47.08000183105469,2849400.0 2012-10-10,46.90999984741211,47.54999923706055,46.130001068115234,46.939998626708984,4413000.0 2012-10-11,43.279998779296875,47.459999084472656,42.5099983215332,47.459999084472656,16248300.0 2012-10-12,41.11000061035156,42.20000076293945,40.84000015258789,42.16999816894531,11198500.0 2012-10-15,40.52000045776367,41.9900016784668,40.220001220703125,41.20000076293945,7126000.0 2012-10-16,40.52000045776367,41.34000015258789,40.40999984741211,40.52000045776367,5025800.0 2012-10-17,40.369998931884766,40.88999938964844,39.689998626708984,40.470001220703125,6973400.0 2012-10-18,39.36000061035156,40.470001220703125,39.22999954223633,40.349998474121094,5659800.0 2012-10-19,39.150001525878906,39.689998626708984,38.77000045776367,39.20000076293945,5545600.0 2012-10-22,38.97999954223633,39.25,38.650001525878906,38.880001068115234,4397200.0 2012-10-23,39.189998626708984,39.619998931884766,38.45000076293945,38.470001220703125,4716800.0 2012-10-24,40.2599983215332,40.70000076293945,39.290000915527344,40.29999923706055,6720200.0 2012-10-25,40.04999923706055,40.970001220703125,39.779998779296875,40.75,4809600.0 2012-10-26,39.849998474121094,40.130001068115234,39.5099983215332,40.02000045776367,3034400.0 2012-10-31,39.869998931884766,40.0,39.20000076293945,39.209999084472656,3445200.0 2012-11-01,40.380001068115234,40.650001525878906,39.52000045776367,39.84000015258789,3351700.0 2012-11-02,39.59000015258789,40.81999969482422,39.529998779296875,40.59000015258789,4089300.0 2012-11-05,39.529998779296875,39.650001525878906,38.7599983215332,39.58000183105469,4145600.0 2012-11-06,39.029998779296875,39.47999954223633,38.95000076293945,39.45000076293945,3287600.0 2012-11-07,38.83000183105469,39.04999923706055,38.18000030517578,39.0,3400400.0 2012-11-08,38.130001068115234,39.029998779296875,38.09000015258789,38.709999084472656,2805700.0 2012-11-09,37.7400016784668,38.20000076293945,37.119998931884766,38.029998779296875,3981400.0 2012-11-12,37.869998931884766,38.150001525878906,37.5099983215332,37.77000045776367,2772500.0 2012-11-13,37.709999084472656,38.11000061035156,37.66999816894531,37.68000030517578,3836500.0 2012-11-14,37.7599983215332,38.20000076293945,37.52000045776367,37.900001525878906,5085200.0 2012-11-15,39.70000076293945,40.0099983215332,38.45000076293945,39.0,10293000.0 2012-11-16,38.81999969482422,39.97999954223633,38.599998474121094,39.790000915527344,6732400.0 2012-11-19,40.45000076293945,40.459999084472656,38.9900016784668,38.9900016784668,4760400.0 2012-11-20,41.61000061035156,41.630001068115234,40.11000061035156,40.22999954223633,6223500.0 2012-11-21,41.470001220703125,42.0,41.279998779296875,41.5099983215332,4086400.0 2012-11-23,42.029998779296875,42.040000915527344,41.38999938964844,41.54999923706055,1163800.0 2012-11-26,42.18000030517578,42.27000045776367,41.790000915527344,42.0099983215332,3595500.0 2012-11-27,41.130001068115234,42.65999984741211,40.9900016784668,42.04999923706055,5943200.0 2012-11-28,41.41999816894531,41.45000076293945,40.83000183105469,41.130001068115234,4078300.0 2012-11-29,41.72999954223633,41.939998626708984,41.31999969482422,41.650001525878906,3841500.0 2012-11-30,41.7400016784668,42.040000915527344,41.529998779296875,41.779998779296875,4649400.0 2012-12-03,41.34000015258789,41.9900016784668,41.279998779296875,41.90999984741211,2497000.0 2012-12-04,41.36000061035156,41.91999816894531,40.70000076293945,41.880001068115234,3215000.0 2012-12-05,40.54999923706055,41.529998779296875,40.45000076293945,41.279998779296875,2819400.0 2012-12-06,40.38999938964844,40.720001220703125,39.900001525878906,40.560001373291016,3208100.0 2012-12-07,39.81999969482422,40.63999938964844,39.68000030517578,40.63999938964844,3832000.0 2012-12-10,39.439998626708984,39.97999954223633,39.29999923706055,39.79999923706055,3629300.0 2012-12-11,37.97999954223633,39.720001220703125,37.470001220703125,39.619998931884766,13772600.0 2012-12-12,38.650001525878906,39.150001525878906,37.880001068115234,38.13999938964844,8916200.0 2012-12-13,38.84000015258789,39.47999954223633,38.439998626708984,38.47999954223633,3950400.0 2012-12-14,38.630001068115234,38.95000076293945,38.59000015258789,38.900001525878906,3795400.0 2012-12-17,39.470001220703125,39.47999954223633,38.630001068115234,38.650001525878906,3559000.0 2012-12-18,40.2599983215332,40.34000015258789,39.41999816894531,39.459999084472656,3415300.0 2012-12-19,39.54999923706055,40.619998931884766,39.5,40.29999923706055,4072300.0 2012-12-20,39.9900016784668,40.16999816894531,39.34000015258789,39.5,2512000.0 2012-12-21,40.029998779296875,40.119998931884766,39.0,39.4900016784668,3924500.0 2012-12-24,40.04999923706055,40.45000076293945,39.779998779296875,39.849998474121094,1273200.0 2012-12-26,39.720001220703125,40.380001068115234,39.34000015258789,40.119998931884766,1719800.0 2012-12-27,39.72999954223633,39.900001525878906,39.18000030517578,39.88999938964844,1988900.0 2012-12-28,39.599998474121094,40.16999816894531,39.459999084472656,39.47999954223633,2316600.0 2012-12-31,40.560001373291016,40.58000183105469,39.27000045776367,39.470001220703125,2278900.0 2013-01-02,39.900001525878906,41.369998931884766,39.790000915527344,41.06999969482422,5082100.0 2013-01-03,39.47999954223633,39.9900016784668,37.91999816894531,38.4900016784668,8756400.0 2013-01-04,39.619998931884766,40.18000030517578,39.33000183105469,39.45000076293945,3191200.0 2013-01-07,39.959999084472656,40.0099983215332,38.880001068115234,39.439998626708984,3049000.0 2013-01-08,39.0099983215332,39.88999938964844,38.939998626708984,39.790000915527344,3223700.0 2013-01-09,38.18000030517578,39.040000915527344,37.95000076293945,38.95000076293945,3747500.0 2013-01-10,38.13999938964844,38.47999954223633,38.029998779296875,38.41999816894531,3486500.0 2013-01-11,38.119998931884766,38.22999954223633,37.7599983215332,38.22999954223633,5227000.0 2013-01-14,38.040000915527344,38.13999938964844,37.849998474121094,38.06999969482422,2360600.0 2013-01-15,38.599998474121094,38.81999969482422,37.70000076293945,37.720001220703125,4615500.0 2013-01-16,38.81999969482422,39.02000045776367,38.33000183105469,38.810001373291016,2032800.0 2013-01-17,38.97999954223633,39.16999816894531,38.7400016784668,38.95000076293945,1633100.0 2013-01-18,38.52000045776367,39.15999984741211,38.36000061035156,38.880001068115234,2660100.0 2013-01-22,39.529998779296875,39.66999816894531,38.380001068115234,38.5,3345100.0 2013-01-23,39.959999084472656,40.13999938964844,39.27000045776367,39.619998931884766,3672800.0 2013-01-24,41.060001373291016,41.34000015258789,40.060001373291016,40.060001373291016,4709300.0 2013-01-25,41.04999923706055,41.310001373291016,40.77000045776367,41.099998474121094,2942000.0 2013-01-28,40.97999954223633,41.529998779296875,40.869998931884766,41.2400016784668,2492400.0 2013-01-29,40.619998931884766,40.869998931884766,40.38999938964844,40.77000045776367,1842400.0 2013-01-30,39.810001373291016,40.810001373291016,39.65999984741211,40.56999969482422,3582000.0 2013-01-31,39.9900016784668,40.290000915527344,39.93000030517578,39.93000030517578,2671800.0 2013-02-01,40.119998931884766,40.349998474121094,39.810001373291016,40.25,2516800.0 2013-02-04,39.58000183105469,40.369998931884766,39.5099983215332,39.90999984741211,3236600.0 2013-02-05,39.59000015258789,39.93000030517578,39.45000076293945,39.849998474121094,2904500.0 2013-02-06,39.560001373291016,39.93000030517578,39.43000030517578,39.63999938964844,1957700.0 2013-02-07,39.400001525878906,39.900001525878906,39.0099983215332,39.650001525878906,3093600.0 2013-02-08,41.060001373291016,41.33000183105469,39.33000183105469,39.40999984741211,3308600.0 2013-02-11,40.959999084472656,41.36000061035156,40.349998474121094,41.2599983215332,2462300.0 2013-02-12,40.22999954223633,40.959999084472656,40.0,40.83000183105469,2273900.0 2013-02-13,39.720001220703125,40.529998779296875,39.459999084472656,40.22999954223633,2992900.0 2013-02-14,39.93000030517578,40.119998931884766,38.43000030517578,39.470001220703125,4254200.0 2013-02-15,41.119998931884766,41.86000061035156,39.65999984741211,39.900001525878906,10303200.0 2013-02-19,40.400001525878906,41.20000076293945,39.86000061035156,41.119998931884766,4698800.0 2013-02-20,40.290000915527344,40.70000076293945,39.97999954223633,40.349998474121094,3301300.0 2013-02-21,41.459999084472656,41.939998626708984,40.099998474121094,40.25,5620000.0 2013-02-22,41.88999938964844,41.93000030517578,41.18000030517578,41.689998626708984,3258900.0 2013-02-25,40.81999969482422,41.97999954223633,40.81999969482422,41.90999984741211,4879800.0 2013-02-26,41.08000183105469,41.25,40.650001525878906,40.7599983215332,4751800.0 2013-02-27,45.38999938964844,46.709999084472656,43.5,43.5,10563500.0 2013-02-28,45.189998626708984,45.97999954223633,45.0099983215332,45.25,6105800.0 2013-03-01,46.11000061035156,46.15999984741211,44.619998931884766,45.02000045776367,3607500.0 2013-03-04,46.47999954223633,46.5,45.689998626708984,45.849998474121094,3552000.0 2013-03-05,46.0,46.7599983215332,45.560001373291016,46.75,3529800.0 2013-03-06,45.470001220703125,46.45000076293945,45.189998626708984,46.310001373291016,2544300.0 2013-03-07,45.099998474121094,45.58000183105469,44.880001068115234,45.459999084472656,1975400.0 2013-03-08,45.029998779296875,45.5,44.869998931884766,45.470001220703125,2491200.0 2013-03-11,45.0099983215332,45.540000915527344,44.810001373291016,44.88999938964844,1861800.0 2013-03-12,44.63999938964844,45.16999816894531,44.529998779296875,44.880001068115234,1813900.0 2013-03-13,45.04999923706055,45.439998626708984,44.65999984741211,45.439998626708984,1645400.0 2013-03-14,44.959999084472656,45.209999084472656,44.790000915527344,45.0099983215332,1606600.0 2013-03-15,44.2400016784668,45.099998474121094,44.130001068115234,44.79999923706055,2630400.0 2013-03-18,44.90999984741211,44.91999816894531,43.68000030517578,44.72999954223633,1963400.0 2013-03-19,44.369998931884766,45.349998474121094,44.150001525878906,44.63999938964844,2324000.0 2013-03-20,46.15999984741211,46.33000183105469,44.77000045776367,44.810001373291016,2652900.0 2013-03-21,46.34000015258789,46.63999938964844,45.5099983215332,45.68000030517578,2610800.0 2013-03-22,46.84000015258789,47.22999954223633,45.939998626708984,46.31999969482422,3068700.0 2013-03-25,47.02000045776367,48.61000061035156,46.65999984741211,47.47999954223633,3426300.0 2013-03-26,48.349998474121094,48.38999938964844,47.04999923706055,47.189998626708984,3363500.0 2013-03-27,47.86000061035156,48.2400016784668,47.599998474121094,47.77000045776367,1814100.0 2013-03-28,48.43000030517578,48.470001220703125,47.33000183105469,47.77000045776367,2597700.0 2013-04-01,47.599998474121094,48.56999969482422,47.400001525878906,48.560001373291016,2387200.0 2013-04-02,47.31999969482422,48.0,47.04999923706055,47.93000030517578,1773900.0 2013-04-03,47.2599983215332,48.439998626708984,47.15999984741211,48.349998474121094,3013300.0 2013-04-04,47.66999816894531,47.709999084472656,47.119998931884766,47.25,2116800.0 2013-04-05,46.970001220703125,47.25,46.630001068115234,46.849998474121094,2012100.0 2013-04-08,47.029998779296875,47.380001068115234,46.5099983215332,47.060001373291016,1612800.0 2013-04-09,45.9900016784668,46.959999084472656,45.56999969482422,46.91999816894531,4093900.0 2013-04-10,46.119998931884766,46.810001373291016,45.66999816894531,45.689998626708984,4465100.0 2013-04-11,47.279998779296875,47.400001525878906,46.349998474121094,46.349998474121094,2550300.0 2013-04-12,47.81999969482422,47.849998474121094,47.119998931884766,47.33000183105469,1641900.0 2013-04-15,46.880001068115234,47.97999954223633,46.77000045776367,47.47999954223633,1915600.0 2013-04-16,47.72999954223633,47.81999969482422,46.45000076293945,47.060001373291016,1660900.0 2013-04-17,47.369998931884766,47.619998931884766,46.88999938964844,47.279998779296875,1342400.0 2013-04-18,47.0099983215332,47.66999816894531,46.36000061035156,47.66999816894531,1674100.0 2013-04-19,47.470001220703125,47.470001220703125,46.619998931884766,46.86000061035156,1277900.0 2013-04-22,47.709999084472656,47.83000183105469,46.880001068115234,47.45000076293945,1406500.0 2013-04-23,48.20000076293945,48.40999984741211,47.709999084472656,47.81999969482422,1515100.0 2013-04-24,48.18000030517578,48.599998474121094,47.900001525878906,48.380001068115234,1091300.0 2013-04-25,48.599998474121094,48.849998474121094,48.31999969482422,48.47999954223633,1760900.0 2013-04-26,47.95000076293945,48.599998474121094,47.869998931884766,48.439998626708984,1507600.0 2013-04-29,47.790000915527344,48.34000015258789,47.65999984741211,48.09000015258789,1385600.0 2013-04-30,47.560001373291016,47.72999954223633,46.880001068115234,47.650001525878906,2334700.0 2013-05-01,47.810001373291016,48.2400016784668,47.56999969482422,47.63999938964844,1290800.0 2013-05-02,48.41999816894531,48.720001220703125,47.720001220703125,47.849998474121094,1357500.0 2013-05-03,48.65999984741211,48.91999816894531,48.36000061035156,48.84000015258789,1588600.0 2013-05-06,48.70000076293945,49.0,48.400001525878906,48.52000045776367,1549100.0 2013-05-07,49.5,49.54999923706055,48.130001068115234,48.63999938964844,1772300.0 2013-05-08,49.38999938964844,49.849998474121094,49.119998931884766,49.4900016784668,1414100.0 2013-05-09,49.060001373291016,49.79999923706055,48.869998931884766,49.400001525878906,1020000.0 2013-05-10,49.279998779296875,49.560001373291016,49.0,49.16999816894531,1001600.0 2013-05-13,49.06999969482422,49.279998779296875,48.65999984741211,49.08000183105469,1431400.0 2013-05-14,49.15999984741211,49.540000915527344,49.06999969482422,49.099998474121094,1286000.0 2013-05-15,50.279998779296875,50.470001220703125,48.810001373291016,49.25,1707800.0 2013-05-16,49.75,50.63999938964844,49.54999923706055,49.9900016784668,1268200.0 2013-05-17,49.7599983215332,50.27000045776367,49.290000915527344,50.2400016784668,2508400.0 2013-05-20,49.470001220703125,49.75,49.27000045776367,49.68000030517578,1287800.0 2013-05-21,49.380001068115234,49.68000030517578,49.349998474121094,49.599998474121094,1663100.0 2013-05-22,48.369998931884766,49.63999938964844,48.08000183105469,49.540000915527344,3215200.0 2013-05-23,50.189998626708984,51.20000076293945,48.630001068115234,49.900001525878906,4433000.0 2013-05-24,50.2400016784668,50.33000183105469,49.86000061035156,50.0099983215332,1997000.0 2013-05-28,50.560001373291016,50.970001220703125,50.220001220703125,50.68000030517578,1347900.0 2013-05-29,49.77000045776367,50.5,49.41999816894531,50.22999954223633,2124300.0 2013-05-30,49.0,49.9900016784668,48.970001220703125,49.70000076293945,1596200.0 2013-05-31,48.040000915527344,49.380001068115234,47.70000076293945,48.939998626708984,2473200.0 2013-06-03,49.16999816894531,50.06999969482422,48.380001068115234,48.5,2109200.0 2013-06-04,48.54999923706055,49.5099983215332,48.18000030517578,48.68000030517578,2667200.0 2013-06-05,48.119998931884766,49.040000915527344,47.9900016784668,48.56999969482422,1158200.0 2013-06-06,49.279998779296875,49.29999923706055,48.11000061035156,48.619998931884766,1919300.0 2013-06-07,49.689998626708984,50.130001068115234,49.279998779296875,49.290000915527344,1199600.0 2013-06-10,49.79999923706055,50.119998931884766,49.33000183105469,49.7400016784668,1290700.0 2013-06-11,49.83000183105469,50.119998931884766,49.02000045776367,49.439998626708984,1142100.0 2013-06-12,48.560001373291016,50.18000030517578,48.540000915527344,50.099998474121094,1108400.0 2013-06-13,49.31999969482422,49.59000015258789,48.29999923706055,48.61000061035156,968800.0 2013-06-14,49.119998931884766,49.720001220703125,48.86000061035156,49.27000045776367,785300.0 2013-06-17,50.13999938964844,50.790000915527344,49.70000076293945,49.70000076293945,1685700.0 2013-06-18,50.599998474121094,50.65999984741211,50.040000915527344,50.040000915527344,1444800.0 2013-06-19,50.15999984741211,50.72999954223633,49.970001220703125,50.540000915527344,1298600.0 2013-06-20,49.349998474121094,50.06999969482422,49.2599983215332,49.84000015258789,1770300.0 2013-06-21,49.40999984741211,50.650001525878906,48.5099983215332,49.63999938964844,4255900.0 2013-06-24,49.619998931884766,49.9900016784668,48.90999984741211,49.2400016784668,2543900.0 2013-06-25,49.779998779296875,49.939998626708984,49.060001373291016,49.83000183105469,1876000.0 2013-06-26,49.95000076293945,50.5,49.630001068115234,50.220001220703125,1403000.0 2013-06-27,50.33000183105469,50.52000045776367,49.95000076293945,50.220001220703125,1025600.0 2013-06-28,50.84000015258789,51.290000915527344,50.02000045776367,50.060001373291016,2607100.0 2013-07-01,51.630001068115234,51.869998931884766,50.459999084472656,50.65999984741211,1423200.0 2013-07-02,51.95000076293945,52.38999938964844,51.25,51.43000030517578,1874500.0 2013-07-03,52.060001373291016,52.36000061035156,51.310001373291016,51.529998779296875,923000.0 2013-07-05,53.0,53.25,51.88999938964844,52.5,1132200.0 2013-07-08,53.2599983215332,53.779998779296875,52.849998474121094,53.25,1746600.0 2013-07-09,52.81999969482422,53.779998779296875,52.61000061035156,53.36000061035156,1794000.0 2013-07-10,54.290000915527344,54.38999938964844,52.869998931884766,53.150001525878906,2160100.0 2013-07-11,54.16999816894531,55.0,53.65999984741211,54.970001220703125,1549000.0 2013-07-12,53.959999084472656,54.38999938964844,53.599998474121094,54.04999923706055,1531000.0 2013-07-15,53.5099983215332,54.099998474121094,53.380001068115234,53.90999984741211,1022600.0 2013-07-16,53.16999816894531,53.65999984741211,53.0099983215332,53.439998626708984,1881200.0 2013-07-17,53.099998474121094,53.599998474121094,52.959999084472656,53.18000030517578,1377200.0 2013-07-18,53.689998626708984,53.939998626708984,53.099998474121094,53.27000045776367,889800.0 2013-07-19,53.54999923706055,54.029998779296875,53.189998626708984,53.689998626708984,939600.0 2013-07-22,53.709999084472656,53.90999984741211,53.25,53.81999969482422,765500.0 2013-07-23,53.13999938964844,53.7400016784668,52.79999923706055,53.65999984741211,1205300.0 2013-07-24,52.880001068115234,53.4900016784668,52.2400016784668,53.33000183105469,1218000.0 2013-07-25,52.75,53.13999938964844,52.43000030517578,52.900001525878906,930000.0 2013-07-26,53.130001068115234,53.13999938964844,52.189998626708984,52.439998626708984,888400.0 2013-07-29,52.939998626708984,53.099998474121094,52.54999923706055,52.83000183105469,880700.0 2013-07-30,53.38999938964844,53.66999816894531,53.11000061035156,53.20000076293945,1093100.0 2013-07-31,53.650001525878906,53.97999954223633,53.52000045776367,53.709999084472656,1205600.0 2013-08-01,54.43000030517578,55.02000045776367,53.810001373291016,53.810001373291016,1259100.0 2013-08-02,54.380001068115234,54.52000045776367,53.7400016784668,54.5,1054800.0 2013-08-05,54.34000015258789,54.36000061035156,53.9900016784668,54.060001373291016,646700.0 2013-08-06,54.25,54.47999954223633,53.779998779296875,54.279998779296875,1140300.0 2013-08-07,53.900001525878906,54.25,53.45000076293945,54.22999954223633,1397000.0 2013-08-08,53.29999923706055,54.2400016784668,53.11000061035156,54.029998779296875,1615700.0 2013-08-09,52.91999816894531,53.619998931884766,52.720001220703125,53.2599983215332,849800.0 2013-08-12,52.970001220703125,52.9900016784668,52.400001525878906,52.52000045776367,1100600.0 2013-08-13,53.72999954223633,53.869998931884766,52.88999938964844,52.939998626708984,907900.0 2013-08-14,53.02000045776367,53.54999923706055,52.970001220703125,53.439998626708984,929500.0 2013-08-15,51.279998779296875,52.68000030517578,51.25,52.68000030517578,1452200.0 2013-08-16,50.45000076293945,51.2599983215332,50.33000183105469,51.04999923706055,2098600.0 2013-08-19,50.90999984741211,51.25,50.349998474121094,50.52000045776367,1715500.0 2013-08-20,52.0,52.279998779296875,51.25,51.25,2120600.0 2013-08-21,51.84000015258789,52.34000015258789,51.47999954223633,51.970001220703125,1964700.0 2013-08-22,53.130001068115234,54.91999816894531,51.70000076293945,52.20000076293945,3218700.0 2013-08-23,53.290000915527344,53.54999923706055,52.66999816894531,53.34000015258789,2006000.0 2013-08-26,54.119998931884766,54.56999969482422,53.75,54.0,1776600.0 2013-08-27,53.5099983215332,54.189998626708984,53.310001373291016,53.619998931884766,1604400.0 2013-08-28,53.310001373291016,53.81999969482422,53.25,53.599998474121094,841400.0 2013-08-29,53.02000045776367,53.540000915527344,52.90999984741211,52.97999954223633,1080600.0 2013-08-30,52.70000076293945,53.34000015258789,52.529998779296875,53.18000030517578,887200.0 2013-09-03,52.529998779296875,53.5,52.310001373291016,53.13999938964844,1046400.0 2013-09-04,54.16999816894531,54.40999984741211,52.68000030517578,52.959999084472656,2102700.0 2013-09-05,53.970001220703125,54.709999084472656,53.900001525878906,54.029998779296875,1252100.0 2013-09-06,53.45000076293945,54.150001525878906,52.959999084472656,53.939998626708984,948400.0 2013-09-09,53.689998626708984,53.7599983215332,53.279998779296875,53.45000076293945,1336300.0 2013-09-10,54.369998931884766,54.369998931884766,53.38999938964844,53.90999984741211,1107900.0 2013-09-11,54.9900016784668,55.04999923706055,54.29999923706055,54.4900016784668,1448400.0 2013-09-12,54.61000061035156,55.09000015258789,54.470001220703125,54.720001220703125,963600.0 2013-09-13,54.869998931884766,54.9900016784668,54.45000076293945,54.79999923706055,708200.0 2013-09-16,55.86000061035156,56.400001525878906,55.349998474121094,55.349998474121094,2180200.0 2013-09-17,55.83000183105469,56.04999923706055,55.540000915527344,55.900001525878906,938400.0 2013-09-18,57.81999969482422,57.900001525878906,56.66999816894531,57.52000045776367,3662100.0 2013-09-19,58.4900016784668,58.689998626708984,57.66999816894531,58.13999938964844,2270700.0 2013-09-20,58.0,58.68000030517578,57.849998474121094,58.47999954223633,2213100.0 2013-09-23,57.880001068115234,58.060001373291016,57.369998931884766,57.68000030517578,1942800.0 2013-09-24,58.13999938964844,58.58000183105469,57.970001220703125,58.099998474121094,1282600.0 2013-09-25,57.439998626708984,58.13999938964844,56.97999954223633,57.720001220703125,2029400.0 2013-09-26,58.09000015258789,58.31999969482422,57.5099983215332,57.720001220703125,1214900.0 2013-09-27,57.52000045776367,58.08000183105469,57.279998779296875,57.83000183105469,1103200.0 2013-09-30,57.15999984741211,57.43000030517578,56.36000061035156,56.7599983215332,2220600.0 2013-10-01,58.45000076293945,58.540000915527344,57.06999969482422,57.31999969482422,1788200.0 2013-10-02,58.95000076293945,58.95000076293945,57.810001373291016,58.25,1874700.0 2013-10-03,58.77000045776367,59.060001373291016,58.27000045776367,58.91999816894531,1612400.0 2013-10-04,59.209999084472656,59.400001525878906,58.459999084472656,58.810001373291016,1428000.0 2013-10-07,58.220001220703125,58.88999938964844,58.06999969482422,58.619998931884766,1664200.0 2013-10-08,57.869998931884766,58.459999084472656,57.779998779296875,58.33000183105469,1680200.0 2013-10-09,57.65999984741211,57.81999969482422,57.209999084472656,57.400001525878906,1491900.0 2013-10-10,58.22999954223633,58.43000030517578,57.560001373291016,58.16999816894531,2072500.0 2013-10-11,58.689998626708984,58.81999969482422,58.02000045776367,58.220001220703125,1245400.0 2013-10-14,58.86000061035156,59.0,58.400001525878906,58.619998931884766,1430000.0 2013-10-15,58.47999954223633,58.790000915527344,57.83000183105469,57.83000183105469,1274200.0 2013-10-16,59.060001373291016,59.68000030517578,58.779998779296875,59.04999923706055,1549400.0 2013-10-17,58.9900016784668,59.13999938964844,58.52000045776367,58.97999954223633,1272500.0 2013-10-18,59.2400016784668,59.369998931884766,58.72999954223633,59.02000045776367,1201600.0 2013-10-21,59.61000061035156,59.65999984741211,59.0099983215332,59.02000045776367,992300.0 2013-10-22,59.470001220703125,60.189998626708984,59.119998931884766,59.779998779296875,1258100.0 2013-10-23,59.369998931884766,59.7599983215332,59.06999969482422,59.16999816894531,744000.0 2013-10-24,59.619998931884766,59.66999816894531,59.16999816894531,59.52000045776367,765200.0 2013-10-25,59.70000076293945,59.83000183105469,59.34000015258789,59.709999084472656,749900.0 2013-10-28,59.22999954223633,59.779998779296875,58.9900016784668,59.720001220703125,1123900.0 2013-10-29,59.150001525878906,59.59000015258789,58.900001525878906,59.470001220703125,2086800.0 2013-10-30,58.56999969482422,59.439998626708984,58.16999816894531,59.20000076293945,1589500.0 2013-10-31,58.400001525878906,58.81999969482422,58.2599983215332,58.720001220703125,1229700.0 2013-11-01,58.16999816894531,58.880001068115234,58.0099983215332,58.880001068115234,1213100.0 2013-11-04,57.959999084472656,58.66999816894531,57.900001525878906,58.52000045776367,1917500.0 2013-11-05,58.5,59.060001373291016,57.849998474121094,58.029998779296875,1628600.0 2013-11-06,58.720001220703125,59.849998474121094,58.25,59.849998474121094,1070400.0 2013-11-07,57.90999984741211,58.880001068115234,57.869998931884766,58.84000015258789,1517800.0 2013-11-08,58.65999984741211,58.779998779296875,57.7599983215332,58.08000183105469,1876300.0 2013-11-11,59.060001373291016,59.38999938964844,58.20000076293945,58.41999816894531,1263800.0 2013-11-12,59.290000915527344,59.36000061035156,58.779998779296875,58.91999816894531,880800.0 2013-11-13,59.619998931884766,59.72999954223633,58.95000076293945,58.95000076293945,1401600.0 2013-11-14,59.810001373291016,60.02000045776367,59.20000076293945,59.560001373291016,1315300.0 2013-11-15,59.90999984741211,59.97999954223633,59.2400016784668,59.81999969482422,1399300.0 2013-11-18,59.540000915527344,60.11000061035156,58.970001220703125,60.02000045776367,1984000.0 2013-11-19,59.310001373291016,59.83000183105469,59.20000076293945,59.81999969482422,1324700.0 2013-11-20,58.91999816894531,59.61000061035156,58.65999984741211,59.380001068115234,2053600.0 2013-11-21,56.279998779296875,56.900001525878906,55.150001525878906,55.5,8819100.0 2013-11-22,56.86000061035156,57.52000045776367,56.560001373291016,56.83000183105469,4406900.0 2013-11-25,56.54999923706055,57.36000061035156,56.40999984741211,57.06999969482422,2276800.0 2013-11-26,56.189998626708984,56.81999969482422,56.06999969482422,56.689998626708984,2952000.0 2013-11-27,55.83000183105469,56.560001373291016,55.790000915527344,56.369998931884766,2038200.0 2013-11-29,55.650001525878906,56.20000076293945,55.59000015258789,55.86000061035156,2571900.0 2013-12-02,55.4900016784668,55.91999816894531,55.380001068115234,55.630001068115234,2421600.0 2013-12-03,55.2400016784668,55.63999938964844,54.939998626708984,55.45000076293945,2774700.0 2013-12-04,54.900001525878906,55.540000915527344,54.66999816894531,54.72999954223633,2875200.0 2013-12-05,55.25,56.25,55.04999923706055,55.06999969482422,3055400.0 2013-12-06,55.16999816894531,55.7400016784668,55.02000045776367,55.5099983215332,3809700.0 2013-12-09,55.279998779296875,55.709999084472656,55.099998474121094,55.43000030517578,2243900.0 2013-12-10,55.63999938964844,56.029998779296875,55.11000061035156,55.150001525878906,2220800.0 2013-12-11,55.900001525878906,56.38999938964844,55.5099983215332,55.52000045776367,2100100.0 2013-12-12,55.7400016784668,56.279998779296875,55.58000183105469,55.95000076293945,1983500.0 2013-12-13,55.720001220703125,56.31999969482422,55.439998626708984,55.939998626708984,1218800.0 2013-12-16,56.11000061035156,56.31999969482422,55.83000183105469,55.88999938964844,2280300.0 2013-12-17,55.709999084472656,56.11000061035156,55.59000015258789,56.029998779296875,2119100.0 2013-12-18,55.81999969482422,55.90999984741211,55.08000183105469,55.7599983215332,3047000.0 2013-12-19,55.29999923706055,55.79999923706055,55.099998474121094,55.7400016784668,1809800.0 2013-12-20,55.45000076293945,55.65999984741211,55.08000183105469,55.25,4882900.0 2013-12-23,55.9900016784668,56.119998931884766,55.36000061035156,55.650001525878906,2231400.0 2013-12-24,56.400001525878906,56.75,55.9900016784668,56.0,1176600.0 2013-12-26,56.58000183105469,56.880001068115234,55.75,55.75,1219100.0 2013-12-27,56.290000915527344,56.79999923706055,55.95000076293945,56.58000183105469,1246400.0 2013-12-30,56.349998474121094,56.470001220703125,56.09000015258789,56.209999084472656,1196200.0 2013-12-31,56.41999816894531,56.709999084472656,56.279998779296875,56.65999984741211,887200.0 2014-01-02,56.400001525878906,56.560001373291016,55.97999954223633,55.9900016784668,2424200.0 2014-01-03,56.56999969482422,56.91999816894531,56.38999938964844,56.54999923706055,1694200.0 2014-01-06,56.7599983215332,57.40999984741211,56.54999923706055,56.7400016784668,2780000.0 2014-01-07,56.59000015258789,56.939998626708984,56.47999954223633,56.54999923706055,2398200.0 2014-01-08,56.63999938964844,56.709999084472656,56.33000183105469,56.470001220703125,1914300.0 2014-01-09,56.43000030517578,56.90999984741211,55.63999938964844,55.91999816894531,3417000.0 2014-01-10,55.88999938964844,56.70000076293945,55.400001525878906,56.56999969482422,3352500.0 2014-01-13,55.130001068115234,55.95000076293945,55.0,55.90999984741211,3368700.0 2014-01-14,55.27000045776367,55.54999923706055,54.65999984741211,55.290000915527344,2110800.0 2014-01-15,55.189998626708984,55.470001220703125,54.7599983215332,55.439998626708984,2145500.0 2014-01-16,54.61000061035156,55.33000183105469,54.34000015258789,55.13999938964844,3345300.0 2014-01-17,54.31999969482422,54.75,53.900001525878906,54.63999938964844,3723000.0 2014-01-21,53.54999923706055,54.52000045776367,53.34000015258789,54.279998779296875,3732400.0 2014-01-22,53.13999938964844,53.25,52.790000915527344,52.970001220703125,2634200.0 2014-01-23,52.560001373291016,52.959999084472656,52.189998626708984,52.689998626708984,3150400.0 2014-01-24,51.66999816894531,52.65999984741211,51.650001525878906,52.22999954223633,3248100.0 2014-01-27,51.06999969482422,52.0099983215332,51.02000045776367,51.65999984741211,4067600.0 2014-01-28,51.11000061035156,51.369998931884766,50.880001068115234,51.11000061035156,4176100.0 2014-01-29,50.56999969482422,51.18000030517578,50.560001373291016,50.849998474121094,3209000.0 2014-01-30,51.060001373291016,51.310001373291016,50.72999954223633,51.029998779296875,3159300.0 2014-01-31,50.52000045776367,50.849998474121094,49.65999984741211,50.529998779296875,6940700.0 2014-02-03,49.68000030517578,50.720001220703125,49.59000015258789,50.4900016784668,3311700.0 2014-02-04,50.0099983215332,50.20000076293945,49.689998626708984,49.84000015258789,3153000.0 2014-02-05,49.810001373291016,50.33000183105469,49.650001525878906,50.0099983215332,6210500.0 2014-02-06,50.88999938964844,50.93000030517578,49.83000183105469,49.939998626708984,3177800.0 2014-02-07,51.38999938964844,51.5,50.790000915527344,51.150001525878906,1659900.0 2014-02-10,51.33000183105469,51.52000045776367,50.970001220703125,51.189998626708984,2068600.0 2014-02-11,51.58000183105469,51.75,51.040000915527344,51.29999923706055,1768300.0 2014-02-12,51.93000030517578,52.16999816894531,51.54999923706055,51.790000915527344,2610900.0 2014-02-13,51.84000015258789,51.88999938964844,51.5099983215332,51.790000915527344,1681900.0 2014-02-14,51.91999816894531,52.189998626708984,51.400001525878906,51.779998779296875,1968700.0 2014-02-18,52.290000915527344,52.369998931884766,51.810001373291016,52.040000915527344,1877900.0 2014-02-19,52.189998626708984,52.52000045776367,52.02000045776367,52.20000076293945,2290400.0 2014-02-20,51.52000045776367,52.150001525878906,51.5,52.150001525878906,2661300.0 2014-02-21,51.970001220703125,52.27000045776367,51.380001068115234,51.599998474121094,1958200.0 2014-02-24,52.33000183105469,52.779998779296875,51.970001220703125,52.0,2313200.0 2014-02-25,52.68000030517578,52.900001525878906,52.029998779296875,52.25,3150300.0 2014-02-26,55.290000915527344,56.38999938964844,52.2400016784668,52.2400016784668,9319800.0 2014-02-27,54.65999984741211,55.630001068115234,54.619998931884766,55.040000915527344,4322500.0 2014-02-28,54.77000045776367,55.119998931884766,54.439998626708984,54.7599983215332,2375300.0 2014-03-03,54.720001220703125,54.9900016784668,54.2599983215332,54.45000076293945,1788800.0 2014-03-04,54.630001068115234,55.31999969482422,54.2400016784668,55.099998474121094,1946700.0 2014-03-05,54.0099983215332,54.599998474121094,53.59000015258789,54.52000045776367,2564100.0 2014-03-06,54.11000061035156,54.369998931884766,53.689998626708984,54.02000045776367,1334600.0 2014-03-07,54.33000183105469,54.939998626708984,54.279998779296875,54.599998474121094,1896000.0 2014-03-10,54.290000915527344,54.540000915527344,54.0,54.29999923706055,1837000.0 2014-03-11,54.43000030517578,54.58000183105469,54.22999954223633,54.47999954223633,1417700.0 2014-03-12,54.959999084472656,54.9900016784668,54.11000061035156,54.13999938964844,2273800.0 2014-03-13,54.209999084472656,54.939998626708984,54.0,54.099998474121094,1634600.0 2014-03-14,53.91999816894531,54.75,53.86000061035156,54.02000045776367,1386400.0 2014-03-17,53.68000030517578,54.29999923706055,53.27000045776367,54.29999923706055,1488100.0 2014-03-18,53.65999984741211,53.869998931884766,53.33000183105469,53.619998931884766,1152100.0 2014-03-19,53.27000045776367,53.939998626708984,52.90999984741211,53.779998779296875,1348900.0 2014-03-20,53.31999969482422,53.61000061035156,52.959999084472656,53.119998931884766,1196300.0 2014-03-21,52.75,53.86000061035156,52.630001068115234,53.7400016784668,3666500.0 2014-03-24,52.290000915527344,53.0,52.040000915527344,52.900001525878906,2381200.0 2014-03-25,51.90999984741211,52.63999938964844,51.86000061035156,52.380001068115234,1766600.0 2014-03-26,52.029998779296875,52.59000015258789,52.029998779296875,52.13999938964844,1990600.0 2014-03-27,51.83000183105469,52.09000015258789,51.220001220703125,51.88999938964844,1764500.0 2014-03-28,52.150001525878906,52.529998779296875,51.93000030517578,52.0099983215332,1405300.0 2014-03-31,52.18000030517578,52.40999984741211,51.709999084472656,52.25,2033800.0 2014-04-01,52.470001220703125,52.779998779296875,51.52000045776367,51.52000045776367,1753400.0 2014-04-02,52.81999969482422,52.970001220703125,52.279998779296875,52.470001220703125,1931600.0 2014-04-03,52.7599983215332,53.11000061035156,52.61000061035156,52.83000183105469,2290300.0 2014-04-04,52.11000061035156,53.150001525878906,51.91999816894531,53.0,2075000.0 2014-04-07,50.939998626708984,52.16999816894531,50.58000183105469,52.09000015258789,2768900.0 2014-04-08,50.88999938964844,51.13999938964844,50.61000061035156,50.83000183105469,1936300.0 2014-04-09,52.130001068115234,52.18000030517578,50.939998626708984,50.97999954223633,2775200.0 2014-04-10,50.810001373291016,52.22999954223633,50.65999984741211,52.029998779296875,2420000.0 2014-04-11,50.7400016784668,51.08000183105469,50.310001373291016,50.5,3013000.0 2014-04-14,50.939998626708984,51.22999954223633,50.439998626708984,51.09000015258789,2049100.0 2014-04-15,50.72999954223633,51.349998474121094,50.150001525878906,51.060001373291016,1975900.0 2014-04-16,50.689998626708984,51.41999816894531,50.4900016784668,51.18000030517578,1017700.0 2014-04-17,51.09000015258789,51.33000183105469,50.540000915527344,50.630001068115234,1392200.0 2014-04-21,50.66999816894531,51.29999923706055,50.4900016784668,51.099998474121094,1334000.0 2014-04-22,51.36000061035156,51.5,50.650001525878906,50.650001525878906,1631700.0 2014-04-23,51.5099983215332,51.869998931884766,51.25,51.84000015258789,1176300.0 2014-04-24,51.41999816894531,51.88999938964844,51.18000030517578,51.7400016784668,723500.0 2014-04-25,51.36000061035156,51.72999954223633,51.0,51.209999084472656,1196300.0 2014-04-28,51.88999938964844,52.29999923706055,51.40999984741211,51.630001068115234,1288700.0 2014-04-29,51.5099983215332,52.2400016784668,51.25,51.970001220703125,1185700.0 2014-04-30,52.06999969482422,52.11000061035156,51.150001525878906,51.38999938964844,1337900.0 2014-05-01,51.63999938964844,52.400001525878906,51.54999923706055,52.34000015258789,1155600.0 2014-05-02,52.5,52.720001220703125,51.630001068115234,51.849998474121094,1434200.0 2014-05-05,52.0099983215332,52.380001068115234,51.61000061035156,52.20000076293945,1012200.0 2014-05-06,51.59000015258789,52.5099983215332,51.47999954223633,51.95000076293945,1256100.0 2014-05-07,51.91999816894531,51.970001220703125,51.380001068115234,51.58000183105469,1636600.0 2014-05-08,52.040000915527344,52.79999923706055,51.790000915527344,52.02000045776367,1754900.0 2014-05-09,52.77000045776367,52.79999923706055,51.560001373291016,51.970001220703125,1360000.0 2014-05-12,53.310001373291016,53.349998474121094,52.72999954223633,52.779998779296875,1518000.0 2014-05-13,52.189998626708984,53.13999938964844,51.970001220703125,53.13999938964844,2610300.0 2014-05-14,51.7400016784668,52.29999923706055,51.599998474121094,52.029998779296875,1179300.0 2014-05-15,51.0099983215332,51.59000015258789,50.52000045776367,51.56999969482422,1786000.0 2014-05-16,51.790000915527344,51.90999984741211,50.779998779296875,51.06999969482422,1405700.0 2014-05-19,52.02000045776367,52.130001068115234,51.290000915527344,51.630001068115234,1711300.0 2014-05-20,51.119998931884766,52.08000183105469,50.91999816894531,51.88999938964844,2294600.0 2014-05-21,50.0,51.38999938964844,49.689998626708984,51.040000915527344,3511800.0 2014-05-22,53.310001373291016,54.5,53.0099983215332,53.91999816894531,6727200.0 2014-05-23,52.68000030517578,53.38999938964844,52.54999923706055,53.38999938964844,2441800.0 2014-05-27,53.16999816894531,53.349998474121094,52.75,52.77000045776367,1701800.0 2014-05-28,52.779998779296875,53.13999938964844,52.2599983215332,53.04999923706055,1680400.0 2014-05-29,53.2599983215332,53.68000030517578,52.86000061035156,53.59000015258789,2004500.0 2014-05-30,53.029998779296875,53.689998626708984,52.63999938964844,53.52000045776367,1402200.0 2014-06-02,53.31999969482422,53.40999984741211,52.869998931884766,52.9900016784668,1044400.0 2014-06-03,53.970001220703125,54.27000045776367,52.66999816894531,52.66999816894531,3000900.0 2014-06-04,54.31999969482422,54.34000015258789,53.619998931884766,53.77000045776367,1212000.0 2014-06-05,54.65999984741211,54.72999954223633,53.86000061035156,54.31999969482422,1777700.0 2014-06-06,55.13999938964844,55.349998474121094,54.66999816894531,54.93000030517578,1346300.0 2014-06-09,55.5,57.220001220703125,55.38999938964844,56.86000061035156,2839800.0 2014-06-10,54.61000061035156,55.619998931884766,54.540000915527344,55.619998931884766,1622400.0 2014-06-11,54.27000045776367,54.68000030517578,54.02000045776367,54.63999938964844,1110400.0 2014-06-12,53.93000030517578,54.290000915527344,53.54999923706055,54.08000183105469,1183800.0 2014-06-13,53.91999816894531,54.119998931884766,53.56999969482422,54.040000915527344,1196200.0 2014-06-16,54.0,54.310001373291016,53.84000015258789,53.84000015258789,964400.0 2014-06-17,53.900001525878906,54.18000030517578,53.70000076293945,53.88999938964844,784700.0 2014-06-18,53.75,53.95000076293945,53.36000061035156,53.709999084472656,1117100.0 2014-06-19,53.720001220703125,54.060001373291016,53.40999984741211,53.79999923706055,1163300.0 2014-06-20,53.68000030517578,54.029998779296875,53.400001525878906,53.9900016784668,2375500.0 2014-06-23,53.5,53.869998931884766,53.38999938964844,53.779998779296875,1263300.0 2014-06-24,53.77000045776367,53.970001220703125,53.43000030517578,53.66999816894531,2263800.0 2014-06-25,53.91999816894531,54.630001068115234,53.66999816894531,54.630001068115234,2073900.0 2014-06-26,53.65999984741211,53.810001373291016,53.11000061035156,53.810001373291016,1452300.0 2014-06-27,53.349998474121094,53.630001068115234,52.91999816894531,53.630001068115234,1320500.0 2014-06-30,54.459999084472656,54.560001373291016,53.15999984741211,53.470001220703125,2963100.0 2014-07-01,54.41999816894531,54.790000915527344,54.16999816894531,54.40999984741211,1594600.0 2014-07-02,54.75,54.880001068115234,54.2400016784668,54.2400016784668,1438600.0 2014-07-03,55.0,55.52000045776367,54.29999923706055,54.83000183105469,1071200.0 2014-07-07,55.349998474121094,55.36000061035156,54.790000915527344,54.95000076293945,1953000.0 2014-07-08,55.150001525878906,55.58000183105469,55.040000915527344,55.20000076293945,1693300.0 2014-07-09,55.220001220703125,56.70000076293945,55.04999923706055,56.70000076293945,1589600.0 2014-07-10,55.47999954223633,55.79999923706055,54.119998931884766,54.5099983215332,2097300.0 2014-07-11,55.25,55.5099983215332,54.66999816894531,55.43000030517578,1343700.0 2014-07-14,55.290000915527344,55.650001525878906,55.15999984741211,55.45000076293945,1239600.0 2014-07-15,55.16999816894531,55.70000076293945,54.97999954223633,55.369998931884766,2159500.0 2014-07-16,54.56999969482422,55.20000076293945,54.290000915527344,55.16999816894531,1445700.0 2014-07-17,54.20000076293945,54.79999923706055,54.060001373291016,54.25,1157000.0 2014-07-18,54.7599983215332,54.88999938964844,54.0099983215332,54.47999954223633,1232100.0 2014-07-21,54.40999984741211,54.84000015258789,54.31999969482422,54.63999938964844,665300.0 2014-07-22,54.290000915527344,54.68000030517578,54.15999984741211,54.630001068115234,819500.0 2014-07-23,54.459999084472656,54.58000183105469,54.119998931884766,54.439998626708984,559900.0 2014-07-24,54.95000076293945,55.18000030517578,54.47999954223633,54.47999954223633,1522100.0 2014-07-25,54.220001220703125,54.939998626708984,54.130001068115234,54.84000015258789,793200.0 2014-07-28,54.869998931884766,59.84000015258789,54.650001525878906,59.70000076293945,36320900.0 2014-07-29,54.439998626708984,55.209999084472656,53.7599983215332,54.56999969482422,13011000.0 2014-07-30,55.470001220703125,55.849998474121094,54.5,54.70000076293945,7141500.0 2014-07-31,54.470001220703125,55.81999969482422,54.38999938964844,55.310001373291016,5108000.0 2014-08-01,54.70000076293945,54.95000076293945,54.2599983215332,54.560001373291016,2895800.0 2014-08-04,55.970001220703125,56.279998779296875,54.70000076293945,54.77000045776367,3404000.0 2014-08-05,54.7599983215332,56.650001525878906,54.41999816894531,55.58000183105469,6156000.0 2014-08-06,55.0099983215332,55.68000030517578,54.43000030517578,54.59000015258789,2205100.0 2014-08-07,55.08000183105469,55.529998779296875,54.68000030517578,55.15999984741211,1791100.0 2014-08-08,55.68000030517578,55.79999923706055,54.959999084472656,55.34000015258789,1711700.0 2014-08-11,55.099998474121094,55.880001068115234,54.9900016784668,55.689998626708984,2117900.0 2014-08-12,54.93000030517578,55.40999984741211,54.70000076293945,54.90999984741211,2065400.0 2014-08-13,55.439998626708984,55.4900016784668,54.47999954223633,55.16999816894531,1765200.0 2014-08-14,55.93000030517578,56.04999923706055,55.400001525878906,55.540000915527344,1107400.0 2014-08-15,55.61000061035156,56.15999984741211,55.279998779296875,56.150001525878906,1883500.0 2014-08-18,54.2599983215332,54.79999923706055,54.040000915527344,54.75,9116400.0 2014-08-19,54.709999084472656,55.18000030517578,54.290000915527344,54.31999969482422,5911100.0 2014-08-20,55.0,55.36000061035156,54.43000030517578,54.7599983215332,3498700.0 2014-08-21,54.279998779296875,54.52000045776367,53.599998474121094,54.040000915527344,5605100.0 2014-08-22,54.27000045776367,54.58000183105469,54.040000915527344,54.38999938964844,2473700.0 2014-08-25,53.86000061035156,54.689998626708984,53.79999923706055,54.369998931884766,2496000.0 2014-08-26,53.5099983215332,54.20000076293945,53.43000030517578,53.810001373291016,2423600.0 2014-08-27,53.560001373291016,53.689998626708984,53.16999816894531,53.52000045776367,2482700.0 2014-08-28,53.95000076293945,54.2599983215332,53.31999969482422,53.47999954223633,3155800.0 2014-08-29,53.630001068115234,53.9900016784668,53.33000183105469,53.900001525878906,2670900.0 2014-09-02,54.459999084472656,54.70000076293945,53.779998779296875,53.869998931884766,4135600.0 2014-09-03,54.97999954223633,55.04999923706055,54.43000030517578,54.4900016784668,2974500.0 2014-09-04,55.02000045776367,55.56999969482422,54.849998474121094,55.02000045776367,3109500.0 2014-09-05,55.61000061035156,55.779998779296875,54.77000045776367,54.93000030517578,3099000.0 2014-09-08,55.540000915527344,55.790000915527344,55.25,55.41999816894531,1901400.0 2014-09-09,55.90999984741211,56.040000915527344,55.20000076293945,55.27000045776367,2049500.0 2014-09-10,55.81999969482422,56.11000061035156,55.61000061035156,55.959999084472656,1730100.0 2014-09-11,55.68000030517578,56.09000015258789,55.529998779296875,55.79999923706055,1622700.0 2014-09-12,55.91999816894531,56.220001220703125,55.689998626708984,55.70000076293945,1793200.0 2014-09-15,55.61000061035156,56.25,55.540000915527344,56.130001068115234,1173300.0 2014-09-16,55.72999954223633,55.79999923706055,55.380001068115234,55.380001068115234,1562700.0 2014-09-17,56.20000076293945,56.290000915527344,55.56999969482422,55.75,1809000.0 2014-09-18,57.11000061035156,57.400001525878906,56.130001068115234,56.29999923706055,4525400.0 2014-09-19,57.0099983215332,57.31999969482422,56.79999923706055,57.27000045776367,3190800.0 2014-09-22,56.7599983215332,57.20000076293945,56.540000915527344,57.06999969482422,2547500.0 2014-09-23,55.790000915527344,56.790000915527344,55.7599983215332,56.66999816894531,2459800.0 2014-09-24,56.150001525878906,56.27000045776367,55.63999938964844,55.75,4395600.0 2014-09-25,55.540000915527344,56.119998931884766,55.33000183105469,56.0,2026300.0 2014-09-26,55.7400016784668,56.11000061035156,55.36000061035156,55.709999084472656,5370200.0 2014-09-29,56.060001373291016,56.279998779296875,55.41999816894531,55.529998779296875,3178300.0 2014-09-30,56.06999969482422,56.29999923706055,55.86000061035156,55.9900016784668,1612700.0 2014-10-01,55.290000915527344,55.93000030517578,54.9900016784668,55.83000183105469,2145900.0 2014-10-02,55.75,55.88999938964844,55.02000045776367,55.36000061035156,1870200.0 2014-10-03,56.869998931884766,57.040000915527344,55.65999984741211,56.150001525878906,3155500.0 2014-10-06,56.56999969482422,57.31999969482422,56.400001525878906,57.25,1603700.0 2014-10-07,56.56999969482422,56.84000015258789,56.08000183105469,56.439998626708984,2283800.0 2014-10-08,57.220001220703125,57.36000061035156,56.45000076293945,56.70000076293945,2138800.0 2014-10-09,56.70000076293945,57.369998931884766,56.54999923706055,57.15999984741211,2540100.0 2014-10-10,56.04999923706055,57.29999923706055,56.040000915527344,56.880001068115234,2117200.0 2014-10-13,55.47999954223633,56.34000015258789,55.43000030517578,55.97999954223633,3991000.0 2014-10-14,55.880001068115234,55.900001525878906,54.86000061035156,55.88999938964844,3718000.0 2014-10-15,55.2400016784668,55.88999938964844,53.70000076293945,55.16999816894531,5913600.0 2014-10-16,55.04999923706055,55.58000183105469,54.150001525878906,54.68000030517578,2092200.0 2014-10-17,56.58000183105469,56.79999923706055,55.08000183105469,55.4900016784668,2233400.0 2014-10-20,57.34000015258789,57.36000061035156,56.209999084472656,56.7400016784668,2246900.0 2014-10-21,58.130001068115234,58.25,57.290000915527344,57.45000076293945,1976500.0 2014-10-22,57.560001373291016,58.5099983215332,57.529998779296875,58.189998626708984,1315100.0 2014-10-23,58.5099983215332,58.61000061035156,57.54999923706055,57.63999938964844,2212300.0 2014-10-24,58.939998626708984,58.97999954223633,58.13999938964844,58.31999969482422,1692300.0 2014-10-27,58.79999923706055,59.15999984741211,58.619998931884766,58.91999816894531,1254400.0 2014-10-28,58.97999954223633,58.97999954223633,58.189998626708984,58.70000076293945,1467600.0 2014-10-29,58.79999923706055,59.47999954223633,58.290000915527344,59.09000015258789,1434000.0 2014-10-30,59.52000045776367,59.720001220703125,58.47999954223633,58.61000061035156,1603900.0 2014-10-31,60.56999969482422,61.0,60.22999954223633,60.540000915527344,3760300.0 2014-11-03,60.88999938964844,60.9900016784668,60.209999084472656,60.84000015258789,1783000.0 2014-11-04,60.849998474121094,60.90999984741211,60.560001373291016,60.650001525878906,1019400.0 2014-11-05,61.130001068115234,61.400001525878906,60.630001068115234,60.720001220703125,1331800.0 2014-11-06,62.11000061035156,62.369998931884766,61.15999984741211,61.25,1975400.0 2014-11-07,61.560001373291016,62.22999954223633,61.279998779296875,62.20000076293945,1651100.0 2014-11-10,61.849998474121094,62.02000045776367,61.52000045776367,61.72999954223633,1601400.0 2014-11-11,61.5099983215332,62.15999984741211,61.36000061035156,61.7400016784668,1177400.0 2014-11-12,61.81999969482422,61.970001220703125,61.20000076293945,61.43000030517578,1837700.0 2014-11-13,61.9900016784668,62.33000183105469,61.650001525878906,62.04999923706055,1749400.0 2014-11-14,62.060001373291016,62.34000015258789,61.58000183105469,62.18000030517578,2011500.0 2014-11-17,61.470001220703125,62.720001220703125,61.36000061035156,62.08000183105469,1940700.0 2014-11-18,61.9900016784668,62.099998474121094,61.33000183105469,61.470001220703125,2626800.0 2014-11-19,62.630001068115234,62.65999984741211,61.380001068115234,62.400001525878906,3907400.0 2014-11-20,65.87000274658203,67.08000183105469,64.2699966430664,64.41999816894531,7792600.0 2014-11-21,66.38999938964844,67.2300033569336,66.01000213623047,66.83999633789062,3209200.0 2014-11-24,67.19999694824219,67.3499984741211,66.44000244140625,66.5999984741211,2191300.0 2014-11-25,66.80000305175781,67.37999725341797,66.52999877929688,67.37999725341797,2483900.0 2014-11-26,67.33999633789062,67.37000274658203,66.62000274658203,66.6500015258789,1567700.0 2014-11-28,68.36000061035156,69.5,68.18000030517578,68.41000366210938,1481500.0 2014-12-01,67.94000244140625,68.44000244140625,67.0,68.31999969482422,2870900.0 2014-12-02,68.70999908447266,68.80000305175781,66.91999816894531,66.91999816894531,2519200.0 2014-12-03,69.19999694824219,69.30999755859375,67.2300033569336,67.54000091552734,3745900.0 2014-12-04,69.2699966430664,69.6500015258789,69.02999877929688,69.06999969482422,2112900.0 2014-12-05,68.41000366210938,69.6500015258789,68.04000091552734,69.6500015258789,2722200.0 2014-12-08,67.98999786376953,68.44000244140625,67.56999969482422,68.08000183105469,2279600.0 2014-12-09,68.11000061035156,68.22000122070312,67.36000061035156,67.45999908447266,2275800.0 2014-12-10,67.19999694824219,68.11000061035156,67.0999984741211,68.0199966430664,1765900.0 2014-12-11,67.7699966430664,69.58000183105469,67.69000244140625,69.58000183105469,2061700.0 2014-12-12,68.13999938964844,68.66999816894531,67.08999633789062,67.11000061035156,1861900.0 2014-12-15,68.5999984741211,69.58000183105469,68.0199966430664,68.70999908447266,1736600.0 2014-12-16,67.01000213623047,68.45999908447266,66.94999694824219,67.83000183105469,2230100.0 2014-12-17,68.05999755859375,68.30999755859375,66.8499984741211,67.31999969482422,1775500.0 2014-12-18,69.11000061035156,69.1500015258789,68.55999755859375,68.87999725341797,2055800.0 2014-12-19,68.69999694824219,69.38999938964844,68.25,68.83999633789062,2902900.0 2014-12-22,69.08999633789062,69.25,68.29000091552734,68.75,1444700.0 2014-12-23,70.05999755859375,70.81999969482422,69.19000244140625,69.58000183105469,1605800.0 2014-12-24,69.86000061035156,70.45999908447266,69.4800033569336,70.29000091552734,663600.0 2014-12-26,69.56999969482422,70.68000030517578,69.47000122070312,70.0,925700.0 2014-12-29,70.5,70.52999877929688,69.36000061035156,69.37999725341797,1130900.0 2014-12-30,70.69999694824219,70.83999633789062,70.19999694824219,70.25,1240800.0 2014-12-31,70.37999725341797,71.52999877929688,70.31999969482422,70.9800033569336,2182600.0 2015-01-02,70.3499984741211,71.30000305175781,69.76000213623047,70.94000244140625,1435700.0 2015-01-05,69.62000274658203,70.54000091552734,69.44999694824219,70.19999694824219,2653100.0 2015-01-06,68.66999816894531,69.95999908447266,67.58000183105469,69.77999877929688,2696900.0 2015-01-07,70.83000183105469,70.91999816894531,68.83000183105469,69.18000030517578,2756300.0 2015-01-08,71.11000061035156,71.19000244140625,70.25,71.05999755859375,2794100.0 2015-01-09,69.45999908447266,71.19999694824219,69.36000061035156,71.0,2161100.0 2015-01-12,69.43000030517578,69.54000091552734,68.47000122070312,69.44000244140625,4267700.0 2015-01-13,68.0,70.2300033569336,67.70999908447266,70.11000061035156,5075200.0 2015-01-14,67.37000274658203,67.55000305175781,65.86000061035156,67.26000213623047,4910100.0 2015-01-15,66.41000366210938,68.05000305175781,66.06999969482422,67.51000213623047,8251000.0 2015-01-16,66.70999908447266,66.9800033569336,65.19999694824219,66.0,8718000.0 2015-01-20,67.25,67.37000274658203,65.91000366210938,66.87999725341797,3543700.0 2015-01-21,67.80999755859375,68.0999984741211,67.08000183105469,67.19999694824219,3633700.0 2015-01-22,70.25,70.58000183105469,67.83000183105469,68.27999877929688,9284800.0 2015-01-23,72.06999969482422,72.58999633789062,70.33999633789062,70.48999786376953,6166700.0 2015-01-26,70.36000061035156,72.33999633789062,69.5199966430664,72.11000061035156,8087700.0 2015-01-27,71.30999755859375,71.58000183105469,69.75,70.12000274658203,5788500.0 2015-01-28,69.95999908447266,71.69999694824219,69.81999969482422,71.69999694824219,3742000.0 2015-01-29,70.18000030517578,70.55999755859375,69.58000183105469,70.18000030517578,3851800.0 2015-01-30,71.0999984741211,72.12999725341797,69.7699966430664,70.05000305175781,6235200.0 2015-02-02,72.2300033569336,72.5199966430664,70.27999877929688,71.22000122070312,5047400.0 2015-02-03,74.38999938964844,74.5,72.02999877929688,72.2300033569336,4681300.0 2015-02-04,75.0,75.72000122070312,73.79000091552734,74.4000015258789,5403300.0 2015-02-05,75.91999816894531,76.7300033569336,74.9800033569336,75.12999725341797,4841000.0 2015-02-06,75.06999969482422,76.4800033569336,74.83999633789062,76.33000183105469,2369900.0 2015-02-09,74.9000015258789,75.44999694824219,74.47000122070312,74.62999725341797,2762000.0 2015-02-10,75.70999908447266,75.80000305175781,74.66000366210938,75.38999938964844,2830300.0 2015-02-11,76.66000366210938,76.94000244140625,75.33000183105469,75.5199966430664,4367000.0 2015-02-12,75.8499984741211,77.16000366210938,75.52999877929688,76.79000091552734,4294300.0 2015-02-13,76.81999969482422,76.91000366210938,75.2300033569336,75.88999938964844,2507900.0 2015-02-17,76.7300033569336,77.01000213623047,76.2300033569336,76.83999633789062,2299100.0 2015-02-18,77.0199966430664,77.11000061035156,76.47000122070312,76.86000061035156,2335000.0 2015-02-19,76.69999694824219,77.68000030517578,76.63999938964844,77.44999694824219,2250700.0 2015-02-20,77.69000244140625,77.87000274658203,76.16000366210938,76.69999694824219,2605400.0 2015-02-23,77.80000305175781,78.0999984741211,77.33999633789062,78.0,3389900.0 2015-02-24,77.47000122070312,78.0,77.3499984741211,78.0,2220400.0 2015-02-25,79.16000366210938,80.8499984741211,77.55999755859375,77.55999755859375,5617500.0 2015-02-26,79.04000091552734,79.5,78.41999816894531,78.79000091552734,2759300.0 2015-02-27,79.68000030517578,79.80999755859375,78.61000061035156,78.95999908447266,4148400.0 2015-03-02,79.91999816894531,80.25,79.29000091552734,79.5,3483600.0 2015-03-03,79.16000366210938,80.19000244140625,78.79000091552734,80.12999725341797,3445000.0 2015-03-04,78.83999633789062,79.33999633789062,78.72000122070312,79.12000274658203,2463100.0 2015-03-05,79.43000030517578,79.70999908447266,78.87999725341797,79.13999938964844,1884800.0 2015-03-06,79.61000061035156,80.13999938964844,79.01000213623047,79.26000213623047,2653500.0 2015-03-09,79.69999694824219,79.83999633789062,79.30000305175781,79.54000091552734,1962500.0 2015-03-10,79.61000061035156,79.69999694824219,78.87999725341797,79.18000030517578,2947400.0 2015-03-11,78.83000183105469,80.05999755859375,78.80999755859375,79.6500015258789,3492700.0 2015-03-12,80.88999938964844,81.20999908447266,79.62000274658203,80.0999984741211,3210600.0 2015-03-13,81.91000366210938,82.12000274658203,80.70999908447266,80.88999938964844,2479800.0 2015-03-16,83.70999908447266,83.7300033569336,82.05000305175781,82.2699966430664,3074100.0 2015-03-17,83.31999969482422,83.83000183105469,83.01000213623047,83.37999725341797,2829700.0 2015-03-18,83.69999694824219,84.20999908447266,82.91000366210938,83.29000091552734,2109500.0 2015-03-19,83.41000366210938,84.0999984741211,83.25,83.87999725341797,1414800.0 2015-03-20,83.80999755859375,84.22000122070312,83.37000274658203,83.91000366210938,2186200.0 2015-03-23,83.05000305175781,84.0,83.02999877929688,83.73999786376953,1536700.0 2015-03-24,82.83000183105469,83.56999969482422,81.16999816894531,81.16999816894531,1939700.0 2015-03-25,81.16999816894531,82.83000183105469,81.11000061035156,81.7699966430664,1932700.0 2015-03-26,81.0199966430664,81.47000122070312,80.29000091552734,80.70999908447266,2036400.0 2015-03-27,81.72000122070312,82.1500015258789,81.02999877929688,81.08000183105469,1573500.0 2015-03-30,81.80999755859375,82.48999786376953,81.45999908447266,82.0,1968600.0 2015-03-31,81.1500015258789,82.44000244140625,81.12999725341797,81.66999816894531,2372900.0 2015-04-01,81.30000305175781,81.56999969482422,80.25,81.33000183105469,3474700.0 2015-04-02,81.12000274658203,81.55000305175781,80.7699966430664,81.33000183105469,1796700.0 2015-04-06,80.9800033569336,81.77999877929688,80.16000366210938,80.36000061035156,2243300.0 2015-04-07,80.58000183105469,81.81999969482422,80.56999969482422,81.06999969482422,2076800.0 2015-04-08,83.52999877929688,83.52999877929688,80.51000213623047,81.31999969482422,2398400.0 2015-04-09,82.75,84.0,82.44999694824219,83.9000015258789,2590000.0 2015-04-10,82.87000274658203,83.19000244140625,82.5,82.70999908447266,1276200.0 2015-04-13,81.81999969482422,83.25,81.66999816894531,82.83999633789062,1279000.0 2015-04-14,81.05000305175781,82.16000366210938,80.98999786376953,81.62000274658203,1577900.0 2015-04-15,81.20999908447266,81.76000213623047,81.08000183105469,81.19999694824219,2254000.0 2015-04-16,81.02999877929688,81.4800033569336,80.75,81.19999694824219,2419900.0 2015-04-17,79.13999938964844,81.0,78.69999694824219,80.4800033569336,2281500.0 2015-04-20,79.70999908447266,79.79000091552734,78.75,79.79000091552734,1817200.0 2015-04-21,80.77999877929688,80.97000122070312,80.08999633789062,80.47000122070312,1505900.0 2015-04-22,80.56999969482422,80.94999694824219,80.11000061035156,80.66999816894531,2275200.0 2015-04-23,81.01000213623047,81.26000213623047,80.2300033569336,80.2300033569336,1156000.0 2015-04-24,81.13999938964844,81.37999725341797,80.44999694824219,81.13999938964844,1394500.0 2015-04-27,80.41999816894531,81.88999938964844,79.98999786376953,81.88999938964844,1859900.0 2015-04-28,79.97000122070312,80.45999908447266,79.55000305175781,80.20999908447266,1244900.0 2015-04-29,77.47000122070312,80.1500015258789,77.41000366210938,79.79000091552734,3176800.0 2015-04-30,76.41000366210938,77.80000305175781,76.13999938964844,77.31999969482422,3134200.0 2015-05-01,77.7300033569336,77.87999725341797,76.13999938964844,76.37000274658203,2096900.0 2015-05-04,77.30999755859375,77.80999755859375,76.83000183105469,77.7300033569336,2037900.0 2015-05-05,76.33999633789062,77.4800033569336,76.18000030517578,76.91999816894531,2098000.0 2015-05-06,77.1500015258789,77.31999969482422,76.0999984741211,76.37999725341797,1811900.0 2015-05-07,78.01000213623047,78.3499984741211,76.87999725341797,77.30000305175781,1804400.0 2015-05-08,79.18000030517578,79.75,78.41999816894531,78.61000061035156,1771800.0 2015-05-11,78.9800033569336,79.37000274658203,78.63999938964844,79.05000305175781,1879400.0 2015-05-12,79.20999908447266,79.68000030517578,78.44000244140625,78.61000061035156,1640700.0 2015-05-13,77.8499984741211,79.47000122070312,77.66999816894531,79.18000030517578,1917300.0 2015-05-14,76.97000122070312,78.4000015258789,76.81999969482422,78.1500015258789,2213300.0 2015-05-15,78.37000274658203,78.4000015258789,76.81999969482422,77.13999938964844,2279900.0 2015-05-18,78.41999816894531,78.5199966430664,77.66000366210938,78.43000030517578,1959300.0 2015-05-19,77.55000305175781,78.6500015258789,77.43000030517578,78.38999938964844,2138500.0 2015-05-20,76.26000213623047,77.69999694824219,76.02999877929688,77.66000366210938,3496900.0 2015-05-21,78.68000030517578,80.22000122070312,74.51000213623047,75.05000305175781,8598500.0 2015-05-22,77.18000030517578,78.48999786376953,76.97000122070312,78.25,3717700.0 2015-05-26,75.5,77.5199966430664,75.3499984741211,77.13999938964844,2928000.0 2015-05-27,76.33999633789062,76.54000091552734,75.54000091552734,75.72000122070312,1679500.0 2015-05-28,76.19000244140625,76.73999786376953,75.66000366210938,76.36000061035156,1640700.0 2015-05-29,74.98999786376953,76.30999755859375,74.86000061035156,75.91999816894531,2157900.0 2015-06-01,76.9800033569336,77.27999877929688,74.6500015258789,74.6500015258789,3103400.0 2015-06-02,77.69000244140625,78.47000122070312,76.33999633789062,76.58999633789062,3101400.0 2015-06-03,79.08000183105469,79.31999969482422,77.37999725341797,77.94999694824219,2693200.0 2015-06-04,78.83000183105469,79.86000061035156,77.88999938964844,78.4800033569336,2663400.0 2015-06-05,77.63999938964844,78.95999908447266,77.4000015258789,78.62000274658203,2244900.0 2015-06-08,77.11000061035156,77.91000366210938,77.05999755859375,77.5,1215600.0 2015-06-09,77.08999633789062,77.4000015258789,76.2699966430664,77.0,1702700.0 2015-06-10,78.2300033569336,78.30999755859375,76.93000030517578,77.41000366210938,1725600.0 2015-06-11,78.62999725341797,79.20999908447266,78.29000091552734,78.62000274658203,1644100.0 2015-06-12,78.7699966430664,79.44000244140625,78.37000274658203,78.44999694824219,1568000.0 2015-06-15,77.91000366210938,78.48999786376953,77.61000061035156,78.12999725341797,1335200.0 2015-06-16,78.55000305175781,78.75,77.37000274658203,77.37000274658203,1326900.0 2015-06-17,79.72000122070312,79.9000015258789,78.62000274658203,78.97000122070312,2124100.0 2015-06-18,80.30999755859375,81.12999725341797,79.95999908447266,79.95999908447266,1833400.0 2015-06-19,79.55999755859375,80.83999633789062,79.55999755859375,80.37000274658203,2181800.0 2015-06-22,80.63999938964844,80.68000030517578,79.94999694824219,80.08000183105469,1439500.0 2015-06-23,80.37000274658203,81.02999877929688,80.08999633789062,80.33000183105469,1414700.0 2015-06-24,80.56999969482422,80.9800033569336,80.16999816894531,80.4000015258789,1376800.0 2015-06-25,80.45999908447266,80.95999908447266,80.26000213623047,80.62000274658203,1404200.0 2015-06-26,81.66000366210938,81.70999908447266,80.4800033569336,80.7699966430664,2263700.0 2015-06-29,79.3499984741211,81.80000305175781,79.20999908447266,80.9800033569336,2259100.0 2015-06-30,78.98999786376953,80.79000091552734,78.27999877929688,80.19999694824219,2482400.0 2015-07-01,80.11000061035156,80.19000244140625,79.01000213623047,79.43000030517578,1809000.0 2015-07-02,79.80999755859375,80.58000183105469,79.51000213623047,80.11000061035156,2191300.0 2015-07-06,80.08000183105469,80.76000213623047,79.04000091552734,79.4000015258789,4568000.0 2015-07-07,80.33999633789062,80.5999984741211,78.5,80.41999816894531,3193900.0 2015-07-08,79.22000122070312,79.87999725341797,78.83000183105469,79.6500015258789,3353500.0 2015-07-09,78.9800033569336,79.83999633789062,78.62000274658203,79.7300033569336,2546300.0 2015-07-10,80.47000122070312,80.72000122070312,79.31999969482422,79.9000015258789,1454200.0 2015-07-13,82.11000061035156,82.16999816894531,80.9000015258789,81.1500015258789,1726100.0 2015-07-14,82.4000015258789,82.68000030517578,81.6500015258789,82.26000213623047,1920000.0 2015-07-15,81.80000305175781,82.55000305175781,81.33000183105469,82.47000122070312,1549400.0 2015-07-16,82.18000030517578,82.25,81.44000244140625,82.02999877929688,1400000.0 2015-07-17,81.66999816894531,82.54000091552734,81.41999816894531,82.0199966430664,1708000.0 2015-07-20,81.54000091552734,82.12000274658203,81.0199966430664,81.2699966430664,1173400.0 2015-07-21,79.81999969482422,81.73999786376953,79.76000213623047,81.61000061035156,2295400.0 2015-07-22,79.20999908447266,80.69000244140625,78.93000030517578,80.58999633789062,3175000.0 2015-07-23,78.23999786376953,79.26000213623047,78.0,79.16000366210938,2461800.0 2015-07-24,78.52999877929688,78.83000183105469,77.80999755859375,78.51000213623047,2304500.0 2015-07-27,77.73999786376953,78.56999969482422,77.38999938964844,78.37000274658203,1725700.0 2015-07-28,78.13999938964844,78.5,77.38999938964844,78.19000244140625,2198900.0 2015-07-29,77.58999633789062,78.48999786376953,77.30000305175781,77.93000030517578,2193700.0 2015-07-30,77.58999633789062,77.9000015258789,77.08999633789062,77.12000274658203,1814700.0 2015-07-31,78.02999877929688,78.25,76.4000015258789,76.66000366210938,1828700.0 2015-08-03,77.66000366210938,78.2699966430664,77.30999755859375,78.05000305175781,1331000.0 2015-08-04,77.80000305175781,78.61000061035156,77.5999984741211,77.7699966430664,1124300.0 2015-08-05,78.58000183105469,79.05000305175781,77.51000213623047,78.29000091552734,1662900.0 2015-08-06,77.5999984741211,79.26000213623047,77.41000366210938,79.08999633789062,2481700.0 2015-08-07,77.26000213623047,77.72000122070312,76.11000061035156,76.68000030517578,1654000.0 2015-08-10,78.11000061035156,78.41000366210938,77.70999908447266,78.0,1064400.0 2015-08-11,77.69000244140625,78.3499984741211,77.2300033569336,77.66999816894531,1815300.0 2015-08-12,77.31999969482422,77.43000030517578,75.86000061035156,76.83999633789062,1490200.0 2015-08-13,77.33000183105469,78.05000305175781,76.68000030517578,77.25,1778100.0 2015-08-14,77.77999877929688,77.98999786376953,77.12999725341797,77.66999816894531,1330200.0 2015-08-17,78.4800033569336,78.52999877929688,77.36000061035156,77.69999694824219,1143100.0 2015-08-18,79.37000274658203,79.5199966430664,78.33000183105469,78.62000274658203,1206800.0 2015-08-19,80.91999816894531,81.01000213623047,78.95999908447266,79.2300033569336,3015400.0 2015-08-20,80.37999725341797,81.16999816894531,79.87000274658203,80.04000091552734,2500400.0 2015-08-21,76.3499984741211,80.16999816894531,76.31999969482422,79.79000091552734,3970500.0 2015-08-24,73.70999908447266,76.33000183105469,69.62999725341797,71.88999938964844,4262200.0 2015-08-25,73.16000366210938,75.83000183105469,73.12000274658203,75.16999816894531,2551100.0 2015-08-26,77.33999633789062,77.44000244140625,73.80000305175781,74.80000305175781,2937400.0 2015-08-27,76.79000091552734,77.26000213623047,74.7699966430664,75.48999786376953,5421500.0 2015-08-28,76.7300033569336,77.38999938964844,76.20999908447266,76.58999633789062,2466200.0 2015-08-31,76.26000213623047,76.75,75.61000061035156,76.41000366210938,4764200.0 2015-09-01,69.6500015258789,72.75,69.0,72.38999938964844,12305800.0 2015-09-02,67.58999633789062,70.37999725341797,66.02999877929688,70.23999786376953,10340900.0 2015-09-03,67.0,67.87000274658203,66.29000091552734,67.52999877929688,6725300.0 2015-09-04,68.08999633789062,69.04000091552734,67.08000183105469,67.69999694824219,6332200.0 2015-09-08,68.79000091552734,69.47000122070312,67.7300033569336,69.31999969482422,3779900.0 2015-09-09,67.94000244140625,69.80000305175781,67.69999694824219,68.98999786376953,5054500.0 2015-09-10,66.05999755859375,66.91999816894531,65.70999908447266,66.66000366210938,5870600.0 2015-09-11,66.45999908447266,66.48999786376953,65.58999633789062,65.9000015258789,3683200.0 2015-09-14,65.33999633789062,66.52999877929688,65.22000122070312,66.12000274658203,2800000.0 2015-09-15,66.23999786376953,66.91999816894531,64.94999694824219,65.36000061035156,3262400.0 2015-09-16,67.70999908447266,67.91999816894531,66.0199966430664,66.25,2740800.0 2015-09-17,67.83000183105469,68.7300033569336,67.44000244140625,67.81999969482422,2686900.0 2015-09-18,66.6500015258789,67.7300033569336,66.56999969482422,67.13999938964844,6395700.0 2015-09-21,67.8499984741211,68.36000061035156,65.79000091552734,65.79000091552734,3892800.0 2015-09-22,69.18000030517578,69.36000061035156,67.01000213623047,67.4000015258789,5131100.0 2015-09-23,69.88999938964844,70.01000213623047,68.8499984741211,69.11000061035156,4459300.0 2015-09-24,69.25,69.68000030517578,68.38999938964844,69.48999786376953,2868500.0 2015-09-25,70.11000061035156,70.45999908447266,69.5999984741211,69.75,3275200.0 2015-09-28,68.69999694824219,69.95999908447266,68.38999938964844,69.58000183105469,3646600.0 2015-09-29,66.23999786376953,68.69999694824219,66.05000305175781,68.51000213623047,3661100.0 2015-09-30,66.66000366210938,67.23999786376953,66.05000305175781,67.12999725341797,4204300.0 2015-10-01,67.44000244140625,67.4800033569336,66.1500015258789,66.76000213623047,2400000.0 2015-10-02,66.94999694824219,66.97000122070312,64.7300033569336,66.5999984741211,4716400.0 2015-10-05,68.12000274658203,68.33999633789062,67.30000305175781,67.4000015258789,2667600.0 2015-10-06,65.19000244140625,68.04000091552734,64.54000091552734,67.69000244140625,5072500.0 2015-10-07,62.900001525878906,65.54000091552734,61.81999969482422,65.30999755859375,9087100.0 2015-10-08,62.08000183105469,62.84000015258789,61.22999954223633,62.619998931884766,6900700.0 2015-10-09,63.36000061035156,63.43000030517578,61.90999984741211,61.9900016784668,3810100.0 2015-10-12,63.04999923706055,63.279998779296875,62.47999954223633,63.279998779296875,1993100.0 2015-10-13,63.459999084472656,64.06999969482422,62.790000915527344,63.0099983215332,2971900.0 2015-10-14,61.380001068115234,64.19000244140625,60.310001373291016,63.7599983215332,6537900.0 2015-10-15,62.79999923706055,62.900001525878906,61.029998779296875,61.790000915527344,3383100.0 2015-10-16,63.459999084472656,63.779998779296875,62.709999084472656,62.90999984741211,2319400.0 2015-10-19,63.83000183105469,64.68000030517578,62.54999923706055,62.70000076293945,3106700.0 2015-10-20,64.12000274658203,64.27999877929688,63.400001525878906,63.83000183105469,2017900.0 2015-10-21,64.27999877929688,64.94999694824219,64.0999984741211,64.30999755859375,1858400.0 2015-10-22,64.80000305175781,65.06999969482422,64.12000274658203,64.43000030517578,2983500.0 2015-10-23,62.529998779296875,65.5,61.75,65.44000244140625,3769000.0 2015-10-26,63.68000030517578,63.84000015258789,62.58000183105469,62.58000183105469,2575000.0 2015-10-27,63.02000045776367,63.5099983215332,62.59000015258789,63.119998931884766,2718100.0 2015-10-28,63.959999084472656,64.11000061035156,62.63999938964844,63.40999984741211,1829300.0 2015-10-29,64.86000061035156,64.93000030517578,63.5,63.720001220703125,2022200.0 2015-10-30,65.48999786376953,65.7699966430664,64.61000061035156,65.0,2205700.0 2015-11-02,66.22000122070312,66.3499984741211,64.44999694824219,65.6500015258789,2539900.0 2015-11-03,67.55000305175781,69.05000305175781,66.5,66.58999633789062,3736800.0 2015-11-04,67.16000366210938,67.80999755859375,66.94999694824219,67.55000305175781,2031700.0 2015-11-05,67.70999908447266,67.80000305175781,66.68000030517578,67.38999938964844,1168300.0 2015-11-06,67.97000122070312,69.2300033569336,67.6500015258789,68.04000091552734,2773200.0 2015-11-09,67.61000061035156,67.7300033569336,66.33000183105469,67.70999908447266,1773700.0 2015-11-10,67.8499984741211,68.13999938964844,67.19000244140625,67.81999969482422,3000100.0 2015-11-11,66.5,68.29000091552734,65.7300033569336,68.08999633789062,3357000.0 2015-11-12,66.56999969482422,67.06999969482422,65.97000122070312,66.30000305175781,3050200.0 2015-11-13,62.209999084472656,66.37999725341797,61.970001220703125,66.04000091552734,6259200.0 2015-11-16,62.790000915527344,62.900001525878906,61.33000183105469,62.529998779296875,2831000.0 2015-11-17,64.2300033569336,65.5,63.099998474121094,63.7599983215332,3758100.0 2015-11-18,66.62999725341797,66.80000305175781,63.90999984741211,64.25,2915800.0 2015-11-19,67.16000366210938,67.5999984741211,66.55999755859375,66.91000366210938,2810700.0 2015-11-20,68.41999816894531,69.22000122070312,67.36000061035156,67.58999633789062,3313700.0 2015-11-23,69.55000305175781,69.81999969482422,68.11000061035156,68.91999816894531,6280900.0 2015-11-24,74.16000366210938,75.19000244140625,68.51000213623047,68.88999938964844,9935400.0 2015-11-25,74.93000030517578,76.0,74.20999908447266,74.5,3657400.0 2015-11-27,75.08000183105469,75.19999694824219,74.29000091552734,75.0999984741211,1466100.0 2015-11-30,75.45999908447266,75.72000122070312,73.86000061035156,75.19999694824219,4623800.0 2015-12-01,75.97000122070312,76.94000244140625,75.43000030517578,76.04000091552734,2766400.0 2015-12-02,76.04000091552734,76.58000183105469,75.81999969482422,76.31999969482422,1909000.0 2015-12-03,74.08999633789062,76.94999694824219,73.70999908447266,76.23999786376953,4583800.0 2015-12-04,77.23999786376953,77.9000015258789,74.37000274658203,75.3499984741211,4479000.0 2015-12-07,78.44999694824219,78.58999633789062,75.83000183105469,77.33999633789062,3982100.0 2015-12-08,79.4800033569336,80.04000091552734,77.7300033569336,77.95999908447266,3583000.0 2015-12-09,78.44999694824219,79.9800033569336,78.19999694824219,79.05000305175781,2442000.0 2015-12-10,77.80999755859375,78.87999725341797,77.31999969482422,77.95999908447266,2992800.0 2015-12-11,76.44999694824219,77.45999908447266,75.91000366210938,76.63999938964844,3702200.0 2015-12-14,77.70999908447266,78.08999633789062,76.29000091552734,76.66999816894531,2793900.0 2015-12-15,77.33999633789062,78.3499984741211,76.77999877929688,78.3499984741211,2859900.0 2015-12-16,78.86000061035156,79.16999816894531,76.91999816894531,77.81999969482422,2086700.0 2015-12-17,76.58000183105469,79.16999816894531,76.51000213623047,78.9800033569336,2592900.0 2015-12-18,76.08999633789062,76.41999816894531,74.66000366210938,75.91999816894531,3915600.0 2015-12-21,76.9000015258789,77.13999938964844,75.0999984741211,76.0999984741211,2376500.0 2015-12-22,77.86000061035156,78.16999816894531,76.41000366210938,77.33000183105469,2248100.0 2015-12-23,77.04000091552734,78.62999725341797,76.94000244140625,78.45999908447266,2039100.0 2015-12-24,76.68000030517578,77.47000122070312,76.61000061035156,77.08000183105469,809000.0 2015-12-28,77.23999786376953,77.44000244140625,76.16000366210938,76.58000183105469,1467800.0 2015-12-29,78.0199966430664,78.5999984741211,77.43000030517578,77.52999877929688,1323600.0 2015-12-30,77.62000274658203,78.36000061035156,77.44000244140625,78.16000366210938,933200.0 2015-12-31,77.22000122070312,78.22000122070312,77.13999938964844,77.43000030517578,1163300.0 2016-01-04,78.80999755859375,78.81999969482422,76.08999633789062,76.83999633789062,4555100.0 2016-01-05,79.9800033569336,80.77999877929688,79.23999786376953,79.2699966430664,4335400.0 2016-01-06,80.5199966430664,80.58000183105469,78.22000122070312,78.94000244140625,3572600.0 2016-01-07,78.44999694824219,81.44000244140625,78.31999969482422,79.25,4492000.0 2016-01-08,77.79000091552734,79.43000030517578,77.5999984741211,78.73999786376953,3362900.0 2016-01-11,77.36000061035156,78.37999725341797,76.29000091552734,78.22000122070312,3242700.0 2016-01-12,78.69999694824219,78.79000091552734,77.1500015258789,77.56999969482422,1827200.0 2016-01-13,75.4800033569336,78.83000183105469,75.33999633789062,78.83000183105469,3077600.0 2016-01-14,75.69999694824219,76.5,74.1500015258789,75.7699966430664,3533800.0 2016-01-15,75.30000305175781,75.66999816894531,73.55999755859375,73.55999755859375,3369700.0 2016-01-19,76.88999938964844,77.9800033569336,75.5,76.45999908447266,2517100.0 2016-01-20,76.02999877929688,76.7300033569336,73.73999786376953,76.0,2138800.0 2016-01-21,77.02999877929688,78.75,75.72000122070312,76.41000366210938,2664600.0 2016-01-22,77.26000213623047,78.5,76.55999755859375,78.5,2045000.0 2016-01-25,76.5999984741211,77.68000030517578,76.25,77.30000305175781,1676000.0 2016-01-26,77.69000244140625,78.08999633789062,76.12999725341797,76.63999938964844,2195600.0 2016-01-27,77.97000122070312,79.5,77.41999816894531,78.08000183105469,2758600.0 2016-01-28,78.91000366210938,79.3499984741211,77.41999816894531,79.12000274658203,1843600.0 2016-01-29,81.31999969482422,81.97000122070312,79.25,79.58000183105469,3372400.0 2016-02-01,81.9800033569336,82.22000122070312,79.95999908447266,81.20999908447266,3168300.0 2016-02-02,81.69000244140625,82.5,80.75,82.08000183105469,2306000.0 2016-02-03,79.58999633789062,82.76000213623047,78.86000061035156,82.01000213623047,2618500.0 2016-02-04,76.66999816894531,79.41000366210938,75.87000274658203,79.33999633789062,3754200.0 2016-02-05,76.55999755859375,78.11000061035156,75.13999938964844,76.6500015258789,4426900.0 2016-02-08,75.33000183105469,78.98999786376953,74.27999877929688,78.62000274658203,3197900.0 2016-02-09,75.23999786376953,76.9000015258789,74.69999694824219,75.20999908447266,2745000.0 2016-02-10,75.1500015258789,76.5,74.8499984741211,75.80999755859375,1856500.0 2016-02-11,73.43000030517578,74.91999816894531,72.5199966430664,73.12000274658203,3384400.0 2016-02-12,75.2300033569336,75.55999755859375,72.80000305175781,73.97000122070312,2254000.0 2016-02-16,78.55000305175781,79.98999786376953,76.25,79.80999755859375,3095700.0 2016-02-17,80.87999725341797,81.45999908447266,78.61000061035156,79.37999725341797,2971600.0 2016-02-18,79.29000091552734,80.5199966430664,77.2300033569336,79.7300033569336,4288900.0 2016-02-19,79.44000244140625,79.48999786376953,77.58000183105469,78.66000366210938,2740400.0 2016-02-22,81.66999816894531,81.72000122070312,80.19999694824219,80.48999786376953,3122900.0 2016-02-23,81.69000244140625,82.68000030517578,80.7699966430664,81.62000274658203,3515300.0 2016-02-24,81.6500015258789,81.83000183105469,79.8499984741211,81.44000244140625,3643300.0 2016-02-25,82.30000305175781,82.5,80.91000366210938,82.0,1914400.0 2016-02-26,81.62999725341797,82.36000061035156,81.37000274658203,82.25,1549300.0 2016-02-29,80.25,81.9000015258789,80.2300033569336,81.41999816894531,3847000.0 2016-03-01,82.02999877929688,82.80999755859375,77.75,79.5,8249800.0 2016-03-02,78.7699966430664,81.37000274658203,77.9000015258789,81.08999633789062,5891700.0 2016-03-03,77.44999694824219,78.75,76.47000122070312,78.4000015258789,4374800.0 2016-03-04,78.38999938964844,79.16000366210938,76.69000244140625,77.69999694824219,3247400.0 2016-03-07,76.81999969482422,78.2699966430664,76.47000122070312,77.7300033569336,2911400.0 2016-03-08,75.95999908447266,76.94000244140625,75.23999786376953,76.41000366210938,2627200.0 2016-03-09,76.7300033569336,77.37000274658203,75.97000122070312,76.20999908447266,2040900.0 2016-03-10,79.81999969482422,80.41000366210938,77.5,78.19000244140625,3974200.0 2016-03-11,80.0199966430664,80.7300033569336,79.30999755859375,80.26000213623047,2622400.0 2016-03-14,80.95999908447266,81.2300033569336,79.16000366210938,79.62000274658203,1940000.0 2016-03-15,81.18000030517578,82.08000183105469,80.2300033569336,80.33999633789062,1975200.0 2016-03-16,81.43000030517578,81.61000061035156,80.22000122070312,81.05000305175781,1948100.0 2016-03-17,80.41999816894531,81.41000366210938,80.16000366210938,81.05000305175781,1901300.0 2016-03-18,80.0199966430664,81.16000366210938,79.75,80.7699966430664,2509200.0 2016-03-21,80.45999908447266,80.83000183105469,79.52999877929688,79.94999694824219,1584800.0 2016-03-22,79.01000213623047,80.48999786376953,78.8499984741211,80.23999786376953,1577300.0 2016-03-23,78.95999908447266,79.91000366210938,78.70999908447266,79.0999984741211,1247000.0 2016-03-24,78.5199966430664,79.26000213623047,78.22000122070312,78.8499984741211,1303500.0 2016-03-28,80.83999633789062,81.29000091552734,78.5199966430664,78.5199966430664,2095800.0 2016-03-29,81.3499984741211,81.94000244140625,80.12999725341797,81.12000274658203,1513800.0 2016-03-30,83.19999694824219,83.58999633789062,81.11000061035156,81.41999816894531,2683100.0 2016-03-31,82.45999908447266,83.55000305175781,81.83999633789062,83.25,2180500.0 2016-04-01,83.30999755859375,83.72000122070312,82.0,82.26000213623047,2031600.0 2016-04-04,82.54000091552734,83.68000030517578,81.33999633789062,83.47000122070312,2050700.0 2016-04-05,80.4000015258789,81.79000091552734,80.16999816894531,81.7300033569336,2359300.0 2016-04-06,80.95999908447266,81.19000244140625,79.81999969482422,80.37000274658203,1802000.0 2016-04-07,80.63999938964844,80.94999694824219,79.58000183105469,80.30000305175781,2721200.0 2016-04-08,79.66000366210938,80.9800033569336,79.41999816894531,80.94000244140625,1483400.0 2016-04-11,78.91000366210938,80.44000244140625,78.87000274658203,79.52999877929688,1145800.0 2016-04-12,80.16000366210938,80.36000061035156,77.63999938964844,78.83999633789062,1563900.0 2016-04-13,80.43000030517578,80.58999633789062,79.56999969482422,80.41000366210938,1568600.0 2016-04-14,80.25,80.75,79.69000244140625,80.37000274658203,1015000.0 2016-04-15,81.75,81.87999725341797,79.9000015258789,80.29000091552734,1828200.0 2016-04-18,82.55999755859375,82.63999938964844,81.33000183105469,81.66999816894531,1631200.0 2016-04-19,82.72000122070312,83.69000244140625,81.95999908447266,82.55000305175781,1866800.0 2016-04-20,81.81999969482422,82.9000015258789,81.1500015258789,82.69000244140625,1591400.0 2016-04-21,81.9000015258789,82.55999755859375,81.62999725341797,81.83000183105469,1003800.0 2016-04-22,80.94999694824219,81.94999694824219,79.45999908447266,81.83999633789062,1620800.0 2016-04-25,80.91999816894531,81.18000030517578,80.37999725341797,80.93000030517578,1348100.0 2016-04-26,82.05000305175781,82.0999984741211,80.80999755859375,81.08999633789062,1607100.0 2016-04-27,82.06999969482422,82.30999755859375,81.23999786376953,81.95999908447266,1175600.0 2016-04-28,80.06999969482422,81.9800033569336,79.87000274658203,81.62999725341797,1439600.0 2016-04-29,79.70999908447266,79.93000030517578,78.26000213623047,79.44000244140625,2140000.0 2016-05-02,80.87999725341797,81.12999725341797,79.9000015258789,80.05999755859375,1398300.0 2016-05-03,80.61000061035156,81.08000183105469,79.75,80.45999908447266,1123000.0 2016-05-04,80.61000061035156,81.05000305175781,79.63999938964844,80.02999877929688,1055900.0 2016-05-05,80.62000274658203,81.5,80.33000183105469,80.61000061035156,1882800.0 2016-05-06,81.19000244140625,81.2300033569336,79.11000061035156,80.30999755859375,1208200.0 2016-05-09,82.11000061035156,82.44000244140625,81.05999755859375,81.48999786376953,1892300.0 2016-05-10,81.69000244140625,82.23999786376953,81.29000091552734,82.05000305175781,1268200.0 2016-05-11,79.02999877929688,80.94999694824219,78.86000061035156,80.8499984741211,2183700.0 2016-05-12,80.29000091552734,80.87000274658203,79.08000183105469,79.55000305175781,1800300.0 2016-05-13,77.62999725341797,80.26000213623047,77.41999816894531,79.43000030517578,3047300.0 2016-05-16,80.02999877929688,80.38999938964844,77.12999725341797,77.77999877929688,2534500.0 2016-05-17,77.51000213623047,79.56999969482422,77.08000183105469,79.08000183105469,2619900.0 2016-05-18,75.33000183105469,76.45999908447266,73.0199966430664,76.12999725341797,4548200.0 2016-05-19,76.91000366210938,77.0999984741211,75.6500015258789,76.30000305175781,3338800.0 2016-05-20,76.88999938964844,77.19000244140625,75.55999755859375,76.86000061035156,2992800.0 2016-05-23,75.55999755859375,77.4000015258789,75.48999786376953,77.11000061035156,2356000.0 2016-05-24,77.52999877929688,78.0,75.69000244140625,75.97000122070312,2973400.0 2016-05-25,78.36000061035156,78.9800033569336,77.55000305175781,77.69999694824219,3349900.0 2016-05-26,88.37000274658203,89.16000366210938,84.80000305175781,85.48999786376953,11666200.0 2016-05-27,88.94000244140625,89.58999633789062,87.37999725341797,88.97000122070312,5879900.0 2016-05-31,90.54000091552734,90.86000061035156,88.70999908447266,89.38999938964844,5592300.0 2016-06-01,90.80999755859375,91.0,89.79000091552734,90.54000091552734,2823000.0 2016-06-02,91.05000305175781,91.7699966430664,90.12000274658203,90.95999908447266,2313600.0 2016-06-03,91.08000183105469,91.91000366210938,90.76000213623047,90.91000366210938,1877100.0 2016-06-06,90.62000274658203,91.4800033569336,90.19000244140625,91.4800033569336,1305200.0 2016-06-07,91.25,92.12000274658203,90.43000030517578,90.43000030517578,1412300.0 2016-06-08,91.56999969482422,91.62999725341797,90.79000091552734,91.19000244140625,1817000.0 2016-06-09,91.97000122070312,92.16999816894531,91.02999877929688,91.4800033569336,1210300.0 2016-06-10,91.33999633789062,91.80999755859375,90.87999725341797,91.41000366210938,1017000.0 2016-06-13,90.16999816894531,91.56999969482422,90.04000091552734,91.19999694824219,1504700.0 2016-06-14,90.05000305175781,90.45999908447266,89.27999877929688,90.04000091552734,2182600.0 2016-06-15,91.05000305175781,91.77999877929688,90.04000091552734,90.48999786376953,1562000.0 2016-06-16,91.83999633789062,91.88999938964844,90.33999633789062,90.69999694824219,1693100.0 2016-06-17,91.58000183105469,91.97000122070312,91.16000366210938,91.75,2798200.0 2016-06-20,92.4800033569336,92.97000122070312,92.13999938964844,92.33000183105469,2557100.0 2016-06-21,92.62999725341797,93.33000183105469,92.18000030517578,92.30999755859375,1576200.0 2016-06-22,91.91999816894531,92.69000244140625,91.70999908447266,92.4800033569336,1591900.0 2016-06-23,92.37999725341797,92.77999877929688,91.66000366210938,92.45999908447266,2162300.0 2016-06-24,91.88999938964844,93.05999755859375,90.2300033569336,90.2300033569336,2566200.0 2016-06-27,92.55999755859375,92.79000091552734,90.86000061035156,91.45999908447266,2549700.0 2016-06-28,92.30999755859375,93.3499984741211,91.51000213623047,93.25,2125000.0 2016-06-29,94.41999816894531,94.8499984741211,92.5999984741211,92.5999984741211,1779100.0 2016-06-30,94.23999786376953,94.81999969482422,93.55000305175781,94.79000091552734,1791100.0 2016-07-01,93.77999877929688,94.69000244140625,93.66999816894531,94.69000244140625,1443000.0 2016-07-05,94.9800033569336,95.2300033569336,93.58999633789062,93.62999725341797,1825900.0 2016-07-06,94.86000061035156,95.27999877929688,94.0,94.95999908447266,1646200.0 2016-07-07,94.62999725341797,94.8499984741211,93.69999694824219,94.62999725341797,1005600.0 2016-07-08,95.08000183105469,96.0,94.75,95.44999694824219,2078900.0 2016-07-11,94.87000274658203,95.66000366210938,94.8499984741211,95.18000030517578,1082300.0 2016-07-12,94.44000244140625,95.3499984741211,94.33000183105469,95.05999755859375,1405600.0 2016-07-13,94.36000061035156,95.08999633789062,94.23999786376953,94.68000030517578,872400.0 2016-07-14,95.0,95.5199966430664,94.52999877929688,95.0,1444800.0 2016-07-15,94.33999633789062,95.69000244140625,94.30000305175781,95.69000244140625,1501200.0 2016-07-18,95.7300033569336,96.2699966430664,94.58000183105469,94.58000183105469,1753700.0 2016-07-19,95.36000061035156,95.54000091552734,94.9000015258789,95.0,1194800.0 2016-07-20,95.44999694824219,96.05000305175781,94.98999786376953,95.79000091552734,1507500.0 2016-07-21,94.66000366210938,95.55999755859375,93.97000122070312,95.01000213623047,1202400.0 2016-07-22,96.12999725341797,96.13999938964844,94.66999816894531,95.05999755859375,1687800.0 2016-07-25,96.38999938964844,96.44999694824219,95.80999755859375,95.87000274658203,954500.0 2016-07-26,96.6500015258789,97.44999694824219,96.25,96.44999694824219,1164300.0 2016-07-27,95.72000122070312,96.76000213623047,95.2699966430664,96.7300033569336,1386000.0 2016-07-28,96.12000274658203,96.2699966430664,94.68000030517578,95.31999969482422,1263300.0 2016-07-29,96.29000091552734,96.55000305175781,95.63999938964844,96.2699966430664,988800.0 2016-08-01,97.0999984741211,97.83999633789062,96.5,97.4800033569336,1505300.0 2016-08-02,96.2300033569336,97.41000366210938,95.70999908447266,97.1500015258789,1843800.0 2016-08-03,96.7699966430664,96.7699966430664,95.0199966430664,95.87999725341797,1312300.0 2016-08-04,96.06999969482422,97.44000244140625,95.72000122070312,96.77999877929688,1518800.0 2016-08-05,97.0199966430664,97.37999725341797,96.16000366210938,96.41000366210938,1187400.0 2016-08-08,95.9000015258789,97.02999877929688,95.61000061035156,96.97000122070312,1079600.0 2016-08-09,95.94999694824219,96.13999938964844,95.02999877929688,95.79000091552734,913800.0 2016-08-10,98.12000274658203,99.0,96.11000061035156,96.38999938964844,2243700.0 2016-08-11,97.37000274658203,99.93000030517578,97.06999969482422,99.0,1899700.0 2016-08-12,96.27999877929688,97.38999938964844,96.0,96.95999908447266,1877900.0 2016-08-15,96.26000213623047,96.94999694824219,95.66999816894531,96.3499984741211,2245000.0 2016-08-16,95.51000213623047,96.19999694824219,94.80999755859375,95.69000244140625,1539500.0 2016-08-17,95.48999786376953,96.12999725341797,94.62999725341797,94.94000244140625,1741200.0 2016-08-18,95.86000061035156,96.01000213623047,95.08999633789062,95.72000122070312,1209500.0 2016-08-19,95.56999969482422,96.4000015258789,95.0,95.81999969482422,1217000.0 2016-08-22,95.76000213623047,95.93000030517578,95.05999755859375,95.31999969482422,1249100.0 2016-08-23,95.51000213623047,96.3499984741211,95.26000213623047,96.0199966430664,2104600.0 2016-08-24,94.93000030517578,96.0,94.05999755859375,95.81999969482422,3555500.0 2016-08-25,85.5,89.58000183105469,85.37999725341797,88.0,15534000.0 2016-08-26,85.5,86.48999786376953,84.56999969482422,85.13999938964844,5463600.0 2016-08-29,85.52999877929688,86.31999969482422,85.1500015258789,85.75,3851100.0 2016-08-30,84.11000061035156,85.3499984741211,83.45999908447266,85.3499984741211,4273900.0 2016-08-31,82.69999694824219,84.16000366210938,82.12999725341797,83.76000213623047,4208000.0 2016-09-01,83.18000030517578,83.75,82.20999908447266,82.38999938964844,2938600.0 2016-09-02,83.11000061035156,83.83000183105469,82.55000305175781,83.11000061035156,1821000.0 2016-09-06,83.27999877929688,83.75,82.70999908447266,83.55999755859375,2850600.0 2016-09-07,82.5,83.0199966430664,81.73999786376953,83.01000213623047,2778400.0 2016-09-08,81.83999633789062,82.55000305175781,81.4000015258789,82.55000305175781,3201200.0 2016-09-09,81.62999725341797,82.37000274658203,81.43000030517578,81.51000213623047,4647200.0 2016-09-12,82.37999725341797,82.68000030517578,81.25,81.33999633789062,2707800.0 2016-09-13,80.18000030517578,82.0999984741211,79.66000366210938,81.7300033569336,3912100.0 2016-09-14,81.44999694824219,82.0,80.4800033569336,80.4800033569336,3596000.0 2016-09-15,81.98999786376953,82.0999984741211,80.88999938964844,81.13999938964844,2202100.0 2016-09-16,81.0999984741211,81.62000274658203,80.52999877929688,81.47000122070312,3212000.0 2016-09-19,80.22000122070312,81.55000305175781,80.1500015258789,81.2699966430664,2259100.0 2016-09-20,79.69999694824219,80.56999969482422,79.30000305175781,80.33000183105469,2762600.0 2016-09-21,79.88999938964844,80.36000061035156,79.02999877929688,79.9800033569336,1896900.0 2016-09-22,80.06999969482422,80.80999755859375,78.6500015258789,80.43000030517578,3435900.0 2016-09-23,80.08999633789062,80.76000213623047,79.05999755859375,79.52999877929688,2674500.0 2016-09-26,80.0,80.27999877929688,79.26000213623047,79.61000061035156,2153300.0 2016-09-27,80.45999908447266,80.58999633789062,78.2699966430664,79.2699966430664,2882700.0 2016-09-28,79.4000015258789,80.6500015258789,79.0999984741211,80.6500015258789,2444800.0 2016-09-29,77.36000061035156,79.30000305175781,77.33999633789062,79.26000213623047,3577500.0 2016-09-30,78.93000030517578,79.31999969482422,77.27999877929688,77.47000122070312,4125000.0 2016-10-03,79.52999877929688,79.88999938964844,78.33000183105469,78.45999908447266,2423200.0 2016-10-04,76.43000030517578,78.0,76.05000305175781,77.83999633789062,4757900.0 2016-10-05,75.12000274658203,76.62999725341797,74.5199966430664,76.5,4947500.0 2016-10-06,78.08999633789062,78.30999755859375,75.12999725341797,75.44999694824219,5663900.0 2016-10-07,77.97000122070312,78.83000183105469,77.58000183105469,78.55000305175781,1782900.0 2016-10-10,77.91999816894531,78.55999755859375,77.7699966430664,78.08999633789062,1476300.0 2016-10-11,77.23999786376953,77.91000366210938,77.0,77.55999755859375,2467100.0 2016-10-12,77.47000122070312,78.05999755859375,77.01000213623047,77.37999725341797,1093800.0 2016-10-13,78.2300033569336,78.80000305175781,76.98999786376953,77.1500015258789,2191100.0 2016-10-14,77.08999633789062,78.26000213623047,77.08999633789062,78.26000213623047,1565200.0 2016-10-17,76.44000244140625,77.36000061035156,76.37999725341797,77.0,1299500.0 2016-10-18,76.25,77.52999877929688,76.25,76.83999633789062,2093900.0 2016-10-19,76.76000213623047,77.02999877929688,75.94000244140625,76.61000061035156,1634000.0 2016-10-20,75.87000274658203,77.04000091552734,75.83000183105469,77.02999877929688,1664700.0 2016-10-21,75.70999908447266,76.33999633789062,75.33000183105469,75.33000183105469,2182400.0 2016-10-24,75.97000122070312,76.30999755859375,75.72000122070312,75.73999786376953,1718700.0 2016-10-25,75.81999969482422,76.12999725341797,75.36000061035156,75.5999984741211,1649300.0 2016-10-26,76.80000305175781,77.33000183105469,75.5999984741211,75.75,2343400.0 2016-10-27,74.44999694824219,76.80999755859375,74.44000244140625,76.70999908447266,2333000.0 2016-10-28,75.20999908447266,75.80999755859375,74.36000061035156,74.37000274658203,1594500.0 2016-10-31,75.55000305175781,75.94999694824219,75.27999877929688,75.5199966430664,1397200.0 2016-11-01,74.87999725341797,75.97000122070312,74.58000183105469,75.76000213623047,1406200.0 2016-11-02,75.36000061035156,75.72000122070312,74.86000061035156,75.05999755859375,1111800.0 2016-11-03,74.06999969482422,75.72000122070312,73.83999633789062,75.29000091552734,1179100.0 2016-11-04,73.62000274658203,74.91000366210938,73.56999969482422,73.63999938964844,1420800.0 2016-11-07,75.54000091552734,75.88999938964844,74.13999938964844,74.76000213623047,1870200.0 2016-11-08,75.80999755859375,76.05000305175781,75.0,75.66999816894531,2009900.0 2016-11-09,76.04000091552734,76.19000244140625,72.55000305175781,72.68000030517578,3493400.0 2016-11-10,77.19999694824219,78.0,76.16000366210938,76.47000122070312,3320100.0 2016-11-11,77.80999755859375,78.7300033569336,76.93000030517578,77.05000305175781,1962600.0 2016-11-14,78.33999633789062,79.51000213623047,77.61000061035156,78.33999633789062,2883100.0 2016-11-15,79.16999816894531,79.25,77.97000122070312,78.69000244140625,2924700.0 2016-11-16,80.54000091552734,81.33999633789062,79.6500015258789,79.87000274658203,3806100.0 2016-11-17,81.6500015258789,81.93000030517578,79.7300033569336,79.81999969482422,3448200.0 2016-11-18,81.91000366210938,82.13999938964844,80.68000030517578,81.52999877929688,3646800.0 2016-11-21,81.98999786376953,83.12999725341797,80.87999725341797,81.97000122070312,6768600.0 2016-11-22,88.68000030517578,91.41000366210938,87.5999984741211,88.33000183105469,12815000.0 2016-11-23,88.86000061035156,89.88999938964844,87.51000213623047,88.66000366210938,4022200.0 2016-11-25,89.18000030517578,89.54000091552734,88.4000015258789,88.51000213623047,1083100.0 2016-11-28,89.58000183105469,90.16999816894531,88.25,88.69999694824219,3331700.0 2016-11-29,89.66999816894531,90.61000061035156,89.29000091552734,89.9800033569336,3036000.0 2016-11-30,88.16000366210938,89.95999908447266,88.04000091552734,89.29000091552734,4231600.0 2016-12-01,86.56999969482422,88.06999969482422,86.08999633789062,86.79000091552734,4337000.0 2016-12-02,87.76000213623047,88.51000213623047,86.05000305175781,86.81999969482422,2110600.0 2016-12-05,88.19999694824219,88.76000213623047,87.04000091552734,88.41999816894531,3475000.0 2016-12-06,87.93000030517578,88.9800033569336,87.54000091552734,88.95999908447266,2280400.0 2016-12-07,87.83999633789062,88.22000122070312,87.02999877929688,87.4000015258789,3799200.0 2016-12-08,87.12000274658203,87.87999725341797,86.72000122070312,87.83999633789062,3240000.0 2016-12-09,87.76000213623047,88.12999725341797,86.55000305175781,87.0199966430664,1677800.0 2016-12-12,86.08999633789062,87.94000244140625,86.05999755859375,87.55999755859375,2258800.0 2016-12-13,86.16000366210938,86.80999755859375,85.41000366210938,86.16999816894531,2276600.0 2016-12-14,84.72000122070312,86.62000274658203,84.62000274658203,86.4000015258789,3104000.0 2016-12-15,85.69999694824219,86.11000061035156,84.31999969482422,84.83000183105469,2215000.0 2016-12-16,84.19999694824219,85.8499984741211,84.04000091552734,85.61000061035156,3874800.0 2016-12-19,84.2699966430664,85.33000183105469,83.80999755859375,84.19999694824219,1758700.0 2016-12-20,85.08999633789062,85.83000183105469,84.3499984741211,84.41999816894531,1351700.0 2016-12-21,84.05999755859375,85.05000305175781,83.27999877929688,84.68000030517578,1751000.0 2016-12-22,79.30999755859375,84.0199966430664,78.94000244140625,84.0199966430664,5691400.0 2016-12-23,78.69999694824219,80.20999908447266,78.37999725341797,79.45999908447266,2274100.0 2016-12-27,78.12000274658203,79.73999786376953,74.91999816894531,78.97000122070312,2426800.0 2016-12-28,77.66999816894531,79.16999816894531,77.4000015258789,78.54000091552734,1676700.0 2016-12-29,77.33999633789062,78.08000183105469,76.80999755859375,77.6500015258789,1846600.0 2016-12-30,77.18000030517578,77.72000122070312,76.41999816894531,77.56999969482422,1688500.0 2017-01-03,77.44999694824219,78.13999938964844,76.41999816894531,77.56999969482422,2587900.0 2017-01-04,79.44999694824219,80.2300033569336,77.5199966430664,77.5199966430664,3259700.0 2017-01-05,78.05999755859375,79.58000183105469,77.58999633789062,78.41999816894531,2832000.0 2017-01-06,77.08999633789062,78.44000244140625,76.94000244140625,78.16999816894531,3104600.0 2017-01-09,77.13999938964844,77.36000061035156,76.66000366210938,76.73999786376953,2074900.0 2017-01-10,77.95999908447266,78.4000015258789,76.75,77.05000305175781,2380300.0 2017-01-11,77.80999755859375,78.4000015258789,77.44000244140625,77.69999694824219,1488400.0 2017-01-12,77.52999877929688,77.80999755859375,76.91999816894531,77.80999755859375,1710200.0 2017-01-13,77.12999725341797,77.70999908447266,76.87999725341797,77.48999786376953,1746100.0 2017-01-17,79.51000213623047,81.91999816894531,77.23999786376953,77.7699966430664,5074400.0 2017-01-18,77.30999755859375,79.12000274658203,76.4000015258789,78.51000213623047,4281100.0 2017-01-19,76.26000213623047,77.48999786376953,76.05000305175781,77.2300033569336,2032300.0 2017-01-20,76.55999755859375,77.04000091552734,75.5999984741211,76.69000244140625,2029700.0 2017-01-23,75.55000305175781,76.72000122070312,75.29000091552734,76.58000183105469,1692200.0 2017-01-24,76.87999725341797,76.94999694824219,75.54000091552734,75.54000091552734,1647300.0 2017-01-25,76.88999938964844,77.81999969482422,76.62000274658203,77.41000366210938,1645500.0 2017-01-26,76.16999816894531,77.2300033569336,76.0,76.66000366210938,1876300.0 2017-01-27,74.05000305175781,76.48999786376953,73.91999816894531,76.33999633789062,2910300.0 2017-01-30,75.25,75.45999908447266,72.88999938964844,73.48999786376953,2502400.0 2017-01-31,77.19000244140625,77.22000122070312,74.37000274658203,74.80000305175781,3624400.0 2017-02-01,76.38999938964844,77.4000015258789,76.04000091552734,77.01000213623047,1854000.0 2017-02-02,77.19999694824219,78.62000274658203,76.44000244140625,76.76000213623047,3053600.0 2017-02-03,76.69000244140625,78.1500015258789,76.55999755859375,77.08000183105469,1775100.0 2017-02-06,75.12000274658203,76.8499984741211,74.95999908447266,76.70999908447266,3000300.0 2017-02-07,75.20999908447266,75.41000366210938,74.47000122070312,74.5,1594500.0 2017-02-08,76.66000366210938,76.87999725341797,75.22000122070312,75.3499984741211,2671700.0 2017-02-09,79.38999938964844,79.8499984741211,76.56999969482422,79.12000274658203,4518800.0 2017-02-10,78.0199966430664,79.9000015258789,77.93000030517578,79.7300033569336,3502600.0 2017-02-13,77.69999694824219,78.54000091552734,77.12999725341797,78.43000030517578,1594000.0 2017-02-14,79.80000305175781,79.9000015258789,77.5,77.5,2741700.0 2017-02-15,78.73999786376953,79.98999786376953,78.3499984741211,79.4000015258789,2136100.0 2017-02-16,78.0,79.55000305175781,77.51000213623047,78.69999694824219,1780000.0 2017-02-17,80.0,80.19999694824219,77.66999816894531,77.93000030517578,2606900.0 2017-02-21,79.76000213623047,82.25,79.22000122070312,80.5,2726300.0 2017-02-22,78.54000091552734,80.19999694824219,78.30000305175781,80.16999816894531,2371400.0 2017-02-23,77.56999969482422,78.91999816894531,76.93000030517578,78.73999786376953,3964400.0 2017-02-24,79.41000366210938,81.23999786376953,77.02999877929688,77.66999816894531,5727600.0 2017-02-27,79.55999755859375,79.9800033569336,78.41000366210938,79.69999694824219,4420600.0 2017-02-28,76.68000030517578,78.54000091552734,76.13999938964844,78.54000091552734,5087000.0 2017-03-01,76.83999633789062,82.0999984741211,74.73999786376953,78.97000122070312,10685700.0 2017-03-02,77.73999786376953,79.66999816894531,76.66000366210938,76.91000366210938,5808700.0 2017-03-03,77.12999725341797,78.0,76.52999877929688,77.47000122070312,2899400.0 2017-03-06,75.93000030517578,77.1500015258789,75.63999938964844,77.0,2299600.0 2017-03-07,75.22000122070312,76.43000030517578,75.04000091552734,75.7300033569336,2699200.0 2017-03-08,75.5999984741211,76.0,75.01000213623047,75.33999633789062,2508700.0 2017-03-09,75.52999877929688,75.94000244140625,75.0999984741211,75.61000061035156,2000200.0 2017-03-10,75.05999755859375,76.19000244140625,75.0,75.83000183105469,2570600.0 2017-03-13,74.58000183105469,75.12000274658203,73.80999755859375,75.0999984741211,3005300.0 2017-03-14,74.19000244140625,75.13999938964844,73.81999969482422,74.68000030517578,2069300.0 2017-03-15,74.55999755859375,74.72000122070312,73.44999694824219,74.11000061035156,2576300.0 2017-03-16,75.52999877929688,76.12999725341797,73.68000030517578,74.0,3594100.0 2017-03-17,75.69999694824219,76.4800033569336,74.91000366210938,76.4800033569336,3151000.0 2017-03-20,74.30000305175781,75.83999633789062,74.01000213623047,75.79000091552734,3554300.0 2017-03-21,73.44000244140625,74.9000015258789,72.91000366210938,74.72000122070312,3119100.0 2017-03-22,73.9800033569336,74.16999816894531,73.0,73.58000183105469,1920000.0 2017-03-23,74.37999725341797,75.19999694824219,74.05999755859375,74.63999938964844,2049200.0 2017-03-24,74.91999816894531,75.44999694824219,73.94999694824219,74.51000213623047,1892200.0 2017-03-27,76.12999725341797,76.56999969482422,74.55999755859375,74.88999938964844,3059300.0 2017-03-28,76.55000305175781,76.77999877929688,75.80999755859375,75.83000183105469,2561000.0 2017-03-29,78.51000213623047,78.87000274658203,76.22000122070312,76.31999969482422,4465100.0 2017-03-30,79.44000244140625,79.51000213623047,78.02999877929688,78.20999908447266,2889900.0 2017-03-31,78.45999908447266,79.87999725341797,78.44000244140625,79.27999877929688,2628300.0 2017-04-03,77.72000122070312,78.88999938964844,77.22000122070312,78.45999908447266,2415300.0 2017-04-04,77.66999816894531,77.95999908447266,76.9000015258789,77.76000213623047,2185800.0 2017-04-05,77.05000305175781,78.62999725341797,76.9800033569336,77.68000030517578,2228500.0 2017-04-06,78.05000305175781,79.06999969482422,77.0199966430664,77.05999755859375,3254400.0 2017-04-07,77.61000061035156,78.20999908447266,77.43000030517578,78.05000305175781,2066300.0 2017-04-10,77.73999786376953,78.6500015258789,77.41999816894531,77.66999816894531,1551600.0 2017-04-11,77.08000183105469,77.75,76.41000366210938,77.68000030517578,2283400.0 2017-04-12,77.13999938964844,77.5199966430664,76.54000091552734,76.80000305175781,1939100.0 2017-04-13,76.45999908447266,77.5999984741211,76.44999694824219,77.19000244140625,1851800.0 2017-04-17,76.83000183105469,76.94000244140625,76.16999816894531,76.66999816894531,1806300.0 2017-04-18,77.43000030517578,77.80999755859375,76.52999877929688,76.7300033569336,2173100.0 2017-04-19,78.0199966430664,78.9000015258789,77.48999786376953,77.80999755859375,2262800.0 2017-04-20,79.56999969482422,80.51000213623047,78.44999694824219,78.44999694824219,4098600.0 2017-04-21,78.80999755859375,79.79000091552734,78.68000030517578,79.7300033569336,2285000.0 2017-04-24,79.79000091552734,80.5,79.44999694824219,80.0199966430664,2245100.0 2017-04-25,80.69000244140625,80.81999969482422,79.37000274658203,80.27999877929688,1942600.0 2017-04-26,81.7300033569336,82.41999816894531,80.69000244140625,81.0,2962600.0 2017-04-27,83.12999725341797,83.13999938964844,81.48999786376953,81.7300033569336,3065500.0 2017-04-28,82.7699966430664,83.20999908447266,82.2300033569336,82.9800033569336,2393300.0 2017-05-01,80.75,83.20999908447266,80.66000366210938,83.06999969482422,3631400.0 2017-05-02,81.69999694824219,82.0999984741211,80.5,80.75,3348400.0 2017-05-03,81.91999816894531,82.38999938964844,81.41000366210938,81.7300033569336,2472900.0 2017-05-04,81.95999908447266,82.55999755859375,81.69999694824219,82.0999984741211,2386500.0 2017-05-05,82.0,82.68000030517578,81.6500015258789,82.37999725341797,1543500.0 2017-05-08,82.29000091552734,82.37000274658203,81.69000244140625,82.12999725341797,1279100.0 2017-05-09,82.77999877929688,83.4800033569336,82.33000183105469,82.45999908447266,1870900.0 2017-05-10,83.0199966430664,83.33000183105469,82.33000183105469,82.52999877929688,1217200.0 2017-05-11,81.48999786376953,83.04000091552734,81.1500015258789,82.3499984741211,1395900.0 2017-05-12,81.29000091552734,81.3499984741211,80.33000183105469,81.30999755859375,1633700.0 2017-05-15,80.94000244140625,82.05000305175781,80.77999877929688,81.5,1595700.0 2017-05-16,79.0999984741211,81.12999725341797,78.87999725341797,80.77999877929688,2625700.0 2017-05-17,78.08000183105469,79.5999984741211,77.66000366210938,79.16000366210938,2763800.0 2017-05-18,79.0,79.44999694824219,77.83000183105469,78.33999633789062,1856300.0 2017-05-19,79.68000030517578,80.0,78.31999969482422,78.97000122070312,2163100.0 2017-05-22,80.91999816894531,81.0999984741211,79.3499984741211,79.62000274658203,2126700.0 2017-05-23,78.8499984741211,80.91000366210938,78.58999633789062,80.8499984741211,3588300.0 2017-05-24,78.08000183105469,79.13999938964844,76.72000122070312,78.86000061035156,4996500.0 2017-05-25,78.80000305175781,81.0,76.0,76.0199966430664,6420400.0 2017-05-26,78.27999877929688,80.45999908447266,77.70999908447266,79.1500015258789,2181500.0 2017-05-30,78.16999816894531,78.98999786376953,77.81999969482422,78.08000183105469,1980200.0 2017-05-31,77.69999694824219,78.37999725341797,76.43000030517578,78.2699966430664,3429300.0 2017-06-01,80.55999755859375,80.58000183105469,78.01000213623047,78.02999877929688,3957000.0 2017-06-02,80.43000030517578,80.93000030517578,79.8499984741211,80.48999786376953,1892800.0 2017-06-05,79.27999877929688,80.33999633789062,78.48999786376953,80.1500015258789,2324600.0 2017-06-06,76.87999725341797,78.61000061035156,76.25,78.61000061035156,4195900.0 2017-06-07,75.41000366210938,77.33000183105469,75.0,77.33000183105469,7290800.0 2017-06-08,74.83999633789062,77.08999633789062,74.66000366210938,75.79000091552734,2854000.0 2017-06-09,75.37999725341797,75.87999725341797,74.4000015258789,74.8499984741211,2248400.0 2017-06-12,75.3499984741211,76.7699966430664,74.94999694824219,75.43000030517578,2024900.0 2017-06-13,75.5,75.87999725341797,74.87000274658203,75.2699966430664,1416800.0 2017-06-14,75.2699966430664,75.8499984741211,74.69000244140625,75.5199966430664,2710700.0 2017-06-15,72.7300033569336,75.58000183105469,72.33999633789062,74.81999969482422,3957000.0 2017-06-16,70.06999969482422,70.62999725341797,65.62999725341797,69.66999816894531,11305400.0 2017-06-19,70.55000305175781,71.0,69.44000244140625,70.52999877929688,4429700.0 2017-06-20,68.94000244140625,70.69000244140625,68.7300033569336,70.62000274658203,3495700.0 2017-06-21,68.05000305175781,69.87999725341797,67.5999984741211,69.04000091552734,4000700.0 2017-06-22,67.68000030517578,68.54000091552734,67.61000061035156,68.0999984741211,2883300.0 2017-06-23,66.5999984741211,67.66999816894531,66.16999816894531,67.3499984741211,5430900.0 2017-06-26,68.48999786376953,68.52999877929688,66.52999877929688,66.80999755859375,6205500.0 2017-06-27,69.22000122070312,70.30000305175781,68.25,68.30000305175781,6544000.0 2017-06-28,69.97000122070312,70.80999755859375,69.37000274658203,70.4800033569336,4040200.0 2017-06-29,69.7300033569336,70.41999816894531,69.33999633789062,69.83000183105469,2802800.0 2017-06-30,69.91999816894531,70.41000366210938,69.2300033569336,70.01000213623047,2816900.0 2017-07-03,69.88999938964844,70.66000366210938,69.33999633789062,70.02999877929688,928400.0 2017-07-05,68.20999908447266,70.05999755859375,67.70999908447266,69.95999908447266,4280200.0 2017-07-06,67.93000030517578,68.29000091552734,67.55000305175781,68.05999755859375,2797900.0 2017-07-07,67.9800033569336,68.69000244140625,67.66999816894531,68.0,1792100.0 2017-07-10,66.38999938964844,68.0199966430664,66.01000213623047,67.9000015258789,3101800.0 2017-07-11,66.87000274658203,67.41999816894531,66.38999938964844,66.52999877929688,2789500.0 2017-07-12,67.4000015258789,68.06999969482422,67.0,67.3499984741211,1498100.0 2017-07-13,68.56999969482422,68.91999816894531,67.8499984741211,68.05000305175781,2882900.0 2017-07-14,69.11000061035156,69.1500015258789,68.19999694824219,68.79000091552734,2385600.0 2017-07-17,69.87000274658203,70.87999725341797,69.11000061035156,69.11000061035156,2537100.0 2017-07-18,69.27999877929688,70.01000213623047,68.81999969482422,69.87000274658203,1673000.0 2017-07-19,70.3499984741211,70.38999938964844,69.30999755859375,69.52999877929688,2247000.0 2017-07-20,70.7699966430664,71.1500015258789,70.08999633789062,70.5999984741211,3045200.0 2017-07-21,70.88999938964844,71.36000061035156,70.5199966430664,70.62000274658203,2686100.0 2017-07-24,69.27999877929688,70.5999984741211,68.66000366210938,70.5999984741211,2776300.0 2017-07-25,70.58999633789062,71.0199966430664,69.16999816894531,69.37999725341797,1996800.0 2017-07-26,70.91999816894531,71.0,69.54000091552734,70.30000305175781,1654100.0 2017-07-27,72.23999786376953,72.41999816894531,70.37000274658203,70.97000122070312,3007500.0 2017-07-28,71.80000305175781,72.37999725341797,71.16999816894531,71.91999816894531,1750900.0 2017-07-31,72.08000183105469,72.33000183105469,71.19000244140625,72.0,1408200.0 2017-08-01,73.01000213623047,73.13999938964844,71.79000091552734,72.0999984741211,2573700.0 2017-08-02,72.97000122070312,73.37000274658203,72.2300033569336,72.73999786376953,2195500.0 2017-08-03,73.52999877929688,74.30000305175781,73.08000183105469,73.12000274658203,2511000.0 2017-08-04,74.11000061035156,74.20999908447266,73.2300033569336,73.7699966430664,1922400.0 2017-08-07,75.52999877929688,75.91999816894531,74.51000213623047,74.56999969482422,3729300.0 2017-08-08,75.75,76.05999755859375,75.31999969482422,75.52999877929688,2406200.0 2017-08-09,74.91999816894531,75.56999969482422,74.41999816894531,75.13999938964844,2815900.0 2017-08-10,73.08000183105469,74.29000091552734,72.77999877929688,74.26000213623047,2679000.0 2017-08-11,73.5,73.88999938964844,72.8499984741211,73.01000213623047,1789600.0 2017-08-14,74.62000274658203,75.69999694824219,73.94999694824219,74.13999938964844,3403900.0 2017-08-15,73.44000244140625,74.88999938964844,73.30999755859375,74.56999969482422,3203900.0 2017-08-16,74.44000244140625,75.04000091552734,74.22000122070312,74.26000213623047,4286300.0 2017-08-17,74.33999633789062,74.80999755859375,73.19999694824219,74.02999877929688,2393500.0 2017-08-18,74.25,74.87000274658203,74.19999694824219,74.23999786376953,2128100.0 2017-08-21,74.25,74.66999816894531,73.73999786376953,74.22000122070312,2500300.0 2017-08-22,74.94999694824219,75.43000030517578,74.51000213623047,74.51000213623047,1771300.0 2017-08-23,74.31999969482422,74.94999694824219,73.86000061035156,74.62999725341797,4428800.0 2017-08-24,78.5,82.26000213623047,77.56999969482422,82.20999908447266,13435900.0 2017-08-25,80.38999938964844,80.77999877929688,77.91999816894531,79.87999725341797,4449500.0 2017-08-28,80.37999725341797,81.5,80.20999908447266,80.77999877929688,2475000.0 2017-08-29,79.69999694824219,80.30000305175781,79.43000030517578,79.58999633789062,3087300.0 2017-08-30,79.72000122070312,80.16000366210938,79.33999633789062,79.76000213623047,2771300.0 2017-08-31,79.63999938964844,80.2300033569336,78.31999969482422,79.2300033569336,3672900.0 2017-09-01,81.05999755859375,81.29000091552734,79.66000366210938,79.79000091552734,3235900.0 2017-09-05,82.48999786376953,83.31999969482422,81.37000274658203,81.41000366210938,3278000.0 2017-09-06,82.7300033569336,83.29000091552734,82.2300033569336,82.47000122070312,2467700.0 2017-09-07,83.2300033569336,83.48999786376953,82.66999816894531,82.8499984741211,2073700.0 2017-09-08,82.83000183105469,83.94999694824219,81.70999908447266,83.3499984741211,2707700.0 2017-09-11,83.4000015258789,83.51000213623047,82.19999694824219,83.13999938964844,2790900.0 2017-09-12,83.9800033569336,84.55999755859375,83.16000366210938,83.31999969482422,1655800.0 2017-09-13,84.41000366210938,84.9000015258789,83.66000366210938,83.97000122070312,2076400.0 2017-09-14,83.45999908447266,84.4000015258789,83.12999725341797,84.13999938964844,1807200.0 2017-09-15,83.4800033569336,84.30999755859375,83.0,83.58999633789062,2757300.0 2017-09-18,83.19000244140625,84.55999755859375,83.05000305175781,83.44999694824219,1670900.0 2017-09-19,83.43000030517578,83.55000305175781,82.36000061035156,83.08999633789062,2252500.0 2017-09-20,83.41999816894531,83.95999908447266,82.29000091552734,83.44000244140625,1783600.0 2017-09-21,83.13999938964844,83.54000091552734,82.4000015258789,83.44000244140625,1170500.0 2017-09-22,84.62000274658203,84.80000305175781,83.04000091552734,83.12000274658203,2232300.0 2017-09-25,84.98999786376953,86.0199966430664,84.08000183105469,84.08000183105469,1985800.0 2017-09-26,84.88999938964844,86.05000305175781,84.75,85.20999908447266,1535700.0 2017-09-27,85.66999816894531,86.22000122070312,84.37000274658203,85.2699966430664,1751300.0 2017-09-28,85.68000030517578,85.81999969482422,84.6500015258789,85.1500015258789,1761300.0 2017-09-29,86.81999969482422,87.19000244140625,85.68000030517578,85.68000030517578,1819900.0 2017-10-02,86.47000122070312,86.91999816894531,86.18000030517578,86.5999984741211,1617800.0 2017-10-03,86.81999969482422,87.37000274658203,86.36000061035156,86.75,1497900.0 2017-10-04,89.05000305175781,89.7699966430664,87.62000274658203,88.0,3783500.0 2017-10-05,89.1500015258789,89.9000015258789,88.62999725341797,89.04000091552734,2074300.0 2017-10-06,89.41999816894531,89.5,88.33999633789062,88.63999938964844,2524400.0 2017-10-09,88.37000274658203,89.61000061035156,87.91999816894531,89.61000061035156,1834900.0 2017-10-10,89.30000305175781,90.51000213623047,88.5,88.55999755859375,1861400.0 2017-10-11,91.2300033569336,91.38999938964844,89.12999725341797,89.19999694824219,2660700.0 2017-10-12,91.37000274658203,91.5,89.94999694824219,91.2300033569336,2185300.0 2017-10-13,91.5,92.1500015258789,89.94000244140625,90.16000366210938,2058100.0 2017-10-16,91.94999694824219,92.05000305175781,91.05999755859375,91.05999755859375,1837800.0 2017-10-17,91.52999877929688,92.22000122070312,91.1500015258789,91.69999694824219,1167100.0 2017-10-18,91.47000122070312,92.05000305175781,91.26000213623047,91.44999694824219,1476100.0 2017-10-19,91.41000366210938,91.93000030517578,90.80000305175781,91.4000015258789,1222300.0 2017-10-20,92.37000274658203,92.55000305175781,91.58000183105469,91.94999694824219,1971500.0 2017-10-23,91.72000122070312,93.68000030517578,91.58000183105469,92.37999725341797,1579100.0 2017-10-24,91.77999877929688,92.30999755859375,91.12999725341797,91.61000061035156,2523100.0 2017-10-25,91.61000061035156,91.9000015258789,91.05999755859375,91.5,1159900.0 2017-10-26,93.2300033569336,93.33999633789062,91.77999877929688,92.12000274658203,1638700.0 2017-10-27,93.20999908447266,93.33000183105469,90.8499984741211,92.0199966430664,2192000.0 2017-10-30,91.44000244140625,92.91999816894531,90.30000305175781,92.5199966430664,2234400.0 2017-10-31,91.25,92.20999908447266,91.05000305175781,91.62999725341797,1383800.0 2017-11-01,91.12000274658203,92.05999755859375,90.33999633789062,91.5999984741211,1750000.0 2017-11-02,92.55000305175781,94.80000305175781,90.88999938964844,91.19999694824219,2194200.0 2017-11-03,93.75,94.48999786376953,92.81999969482422,93.27999877929688,2538300.0 2017-11-06,93.38999938964844,93.73999786376953,92.33999633789062,93.4800033569336,1334900.0 2017-11-07,93.62000274658203,93.77999877929688,92.4800033569336,93.47000122070312,1474800.0 2017-11-08,93.9000015258789,94.66000366210938,93.0999984741211,93.31999969482422,1193800.0 2017-11-09,94.37999725341797,95.08999633789062,93.3499984741211,93.3499984741211,1713600.0 2017-11-10,95.05999755859375,95.63999938964844,93.91999816894531,94.13999938964844,2995700.0 2017-11-13,93.69000244140625,95.45999908447266,92.9800033569336,94.70999908447266,1738500.0 2017-11-14,93.44999694824219,93.56999969482422,92.30000305175781,93.4800033569336,2054600.0 2017-11-15,93.08999633789062,93.76000213623047,91.30999755859375,92.83000183105469,1998800.0 2017-11-16,94.62999725341797,94.9800033569336,93.1500015258789,93.55999755859375,2135700.0 2017-11-17,94.61000061035156,95.22000122070312,93.98999786376953,94.79000091552734,1945100.0 2017-11-20,97.11000061035156,97.23999786376953,94.70999908447266,95.12000274658203,5270700.0 2017-11-21,99.45999908447266,100.54000091552734,95.44000244140625,100.1500015258789,7828500.0 2017-11-22,99.7699966430664,100.73999786376953,98.98999786376953,99.2300033569336,3054300.0 2017-11-24,98.37999725341797,99.69999694824219,98.02999877929688,99.69999694824219,1741600.0 2017-11-27,98.19999694824219,98.9800033569336,97.69999694824219,98.31999969482422,2517800.0 2017-11-28,100.94000244140625,101.08999633789062,98.37999725341797,98.38999938964844,2464100.0 2017-11-29,104.13999938964844,104.4000015258789,101.01000213623047,101.30999755859375,3309900.0 2017-11-30,102.76000213623047,105.13999938964844,102.6500015258789,104.1500015258789,4236600.0 2017-12-01,103.01000213623047,103.91000366210938,100.6500015258789,101.81999969482422,2461900.0 2017-12-04,106.37000274658203,107.11000061035156,104.41000366210938,104.48999786376953,2678300.0 2017-12-05,105.88999938964844,106.94000244140625,104.77999877929688,106.26000213623047,2015200.0 2017-12-06,105.5199966430664,106.5199966430664,105.16999816894531,106.19000244140625,2083900.0 2017-12-07,107.30999755859375,108.06999969482422,106.13999938964844,107.93000030517578,2668000.0 2017-12-08,108.66999816894531,108.9000015258789,107.16999816894531,107.58000183105469,2450900.0 2017-12-11,107.06999969482422,108.69000244140625,105.44999694824219,108.66999816894531,2465600.0 2017-12-12,106.22000122070312,109.0,106.0999984741211,107.58000183105469,2480700.0 2017-12-13,105.58999633789062,106.55000305175781,105.25,106.0,2185200.0 2017-12-14,104.6500015258789,106.77999877929688,104.0,106.1500015258789,1969700.0 2017-12-15,106.29000091552734,107.2699966430664,104.26000213623047,105.20999908447266,3283800.0 2017-12-18,109.0999984741211,109.5,106.44999694824219,107.05999755859375,2483300.0 2017-12-19,109.16999816894531,110.86000061035156,108.51000213623047,109.5199966430664,1814700.0 2017-12-20,108.91999816894531,110.75,108.30999755859375,109.62999725341797,1607400.0 2017-12-21,108.47000122070312,109.62999725341797,108.31999969482422,109.31999969482422,2052900.0 2017-12-22,109.45999908447266,109.73999786376953,107.79000091552734,108.44999694824219,1447500.0 2017-12-26,108.5,110.69000244140625,108.19999694824219,109.58000183105469,1180500.0 2017-12-27,107.48999786376953,108.7699966430664,107.12000274658203,108.5,1768900.0 2017-12-28,108.06999969482422,108.41000366210938,107.44999694824219,108.0,1259900.0 2017-12-29,107.30999755859375,108.69999694824219,107.2699966430664,107.86000061035156,1370900.0 2018-01-02,108.69000244140625,109.20999908447266,107.98999786376953,107.98999786376953,1412100.0 2018-01-03,108.0199966430664,109.4800033569336,107.58000183105469,109.05999755859375,1519800.0 2018-01-04,108.86000061035156,109.76000213623047,106.5,108.0999984741211,1825500.0 2018-01-05,111.13999938964844,111.2300033569336,109.29000091552734,109.58999633789062,2055500.0 2018-01-08,109.0999984741211,111.62999725341797,109.05000305175781,110.76000213623047,1801700.0 2018-01-09,109.69000244140625,109.81999969482422,108.66000366210938,109.5,1584400.0 2018-01-10,109.62999725341797,109.94000244140625,108.77999877929688,109.16000366210938,1048700.0 2018-01-11,111.3499984741211,111.69000244140625,109.18000030517578,109.66000366210938,2063100.0 2018-01-12,114.83999633789062,115.05000305175781,111.63999938964844,112.0999984741211,2400000.0 2018-01-16,112.87999725341797,115.88999938964844,112.55000305175781,115.48999786376953,2022800.0 2018-01-17,112.80000305175781,114.79000091552734,112.56999969482422,114.48999786376953,2230800.0 2018-01-18,112.9000015258789,113.33000183105469,111.56999969482422,113.06999969482422,1566400.0 2018-01-19,114.7300033569336,115.0,112.33999633789062,113.0999984741211,1908200.0 2018-01-22,115.0199966430664,115.04000091552734,113.43000030517578,114.27999877929688,1784600.0 2018-01-23,114.69999694824219,116.27999877929688,113.86000061035156,115.0999984741211,2060100.0 2018-01-24,114.33999633789062,115.48999786376953,112.72000122070312,114.41000366210938,1728800.0 2018-01-25,115.06999969482422,115.5199966430664,113.05999755859375,114.68000030517578,1562600.0 2018-01-26,115.43000030517578,115.5,113.83000183105469,115.0,1632300.0 2018-01-29,116.3499984741211,116.58000183105469,114.54000091552734,115.02999877929688,1806100.0 2018-01-30,114.5999984741211,116.45999908447266,114.33999633789062,115.98999786376953,1921100.0 2018-01-31,115.0,116.6500015258789,113.73999786376953,114.7699966430664,1802800.0 2018-02-01,113.87000274658203,114.88999938964844,111.73999786376953,113.5999984741211,1436700.0 2018-02-02,108.83000183105469,112.88999938964844,108.66999816894531,112.52999877929688,2159900.0 2018-02-05,105.23999786376953,110.44000244140625,105.23999786376953,108.38999938964844,2024700.0 2018-02-06,107.8499984741211,108.48999786376953,101.06999969482422,103.02999877929688,2850500.0 2018-02-07,106.08000183105469,108.76000213623047,106.05999755859375,107.06999969482422,2124700.0 2018-02-08,101.58000183105469,106.3499984741211,101.54000091552734,105.73999786376953,3005300.0 2018-02-09,107.62000274658203,108.91000366210938,101.54000091552734,102.33000183105469,4168800.0 2018-02-12,104.73999786376953,108.69000244140625,103.68000030517578,108.16999816894531,5204200.0 2018-02-13,104.83999633789062,106.81999969482422,103.72000122070312,103.7300033569336,2483200.0 2018-02-14,105.87000274658203,107.7699966430664,103.20999908447266,103.79000091552734,2642000.0 2018-02-15,108.56999969482422,108.58000183105469,105.2699966430664,106.0199966430664,1975900.0 2018-02-16,107.95999908447266,109.56999969482422,107.55999755859375,108.25,2116800.0 2018-02-20,106.80999755859375,109.2300033569336,104.58999633789062,105.70999908447266,2430700.0 2018-02-21,105.69000244140625,108.26000213623047,105.56999969482422,106.80999755859375,1532800.0 2018-02-22,107.0,107.8499984741211,106.11000061035156,106.5,1825700.0 2018-02-23,106.61000061035156,107.69999694824219,104.45999908447266,107.66999816894531,2557700.0 2018-02-26,106.22000122070312,108.83000183105469,106.01000213623047,107.5,2825500.0 2018-02-27,103.93000030517578,107.41000366210938,103.08999633789062,106.31999969482422,2959300.0 2018-02-28,102.63999938964844,105.11000061035156,102.61000061035156,104.56999969482422,3570800.0 2018-03-01,104.08999633789062,105.4000015258789,102.06999969482422,102.94000244140625,2790800.0 2018-03-02,104.41000366210938,105.58999633789062,102.12000274658203,103.37999725341797,2334400.0 2018-03-05,102.63999938964844,103.8499984741211,100.23999786376953,103.4800033569336,3121900.0 2018-03-06,104.36000061035156,104.7300033569336,101.16999816894531,102.94999694824219,4489800.0 2018-03-07,89.25,90.83999633789062,86.8499984741211,90.25,22028300.0 2018-03-08,91.31999969482422,93.77999877929688,90.72000122070312,91.0,11477500.0 2018-03-09,92.69999694824219,92.75,91.08000183105469,91.88999938964844,4464300.0 2018-03-12,94.29000091552734,94.95999908447266,92.69999694824219,93.05999755859375,5355000.0 2018-03-13,94.41999816894531,96.23999786376953,94.20999908447266,94.4800033569336,4922600.0 2018-03-14,92.80999755859375,94.58999633789062,92.16999816894531,94.4000015258789,3244000.0 2018-03-15,94.16000366210938,95.43000030517578,93.44999694824219,94.08000183105469,2781700.0 2018-03-16,95.75,95.91999816894531,93.76000213623047,94.38999938964844,4172400.0 2018-03-19,94.56999969482422,95.73999786376953,93.95999908447266,95.30999755859375,3122800.0 2018-03-20,94.94000244140625,95.01000213623047,93.3499984741211,94.48999786376953,2837100.0 2018-03-21,94.72000122070312,95.91000366210938,94.05000305175781,94.45999908447266,3464400.0 2018-03-22,93.54000091552734,94.83999633789062,92.61000061035156,93.4000015258789,4472800.0 2018-03-23,91.94999694824219,94.25,91.80999755859375,93.69999694824219,2707700.0 2018-03-26,95.20999908447266,95.95999908447266,93.6500015258789,95.12999725341797,2648500.0 2018-03-27,93.62999725341797,95.68000030517578,93.05999755859375,95.68000030517578,1522400.0 2018-03-28,93.91000366210938,95.27999877929688,93.52999877929688,93.52999877929688,1983400.0 2018-03-29,94.9000015258789,95.47000122070312,94.3499984741211,94.56999969482422,2357800.0 2018-04-02,94.4000015258789,94.98999786376953,93.16000366210938,94.73999786376953,2603300.0 2018-04-03,94.87999725341797,95.66999816894531,94.33000183105469,95.2699966430664,1790200.0 2018-04-04,97.55999755859375,97.80000305175781,93.69999694824219,94.22000122070312,1938200.0 2018-04-05,99.0,100.06999969482422,96.69000244140625,97.94000244140625,2853400.0 2018-04-06,98.72000122070312,99.76000213623047,97.27999877929688,98.06999969482422,3015900.0 2018-04-09,98.73999786376953,100.23999786376953,98.6500015258789,99.69999694824219,1642700.0 2018-04-10,99.06999969482422,100.30000305175781,97.93000030517578,100.0,2392100.0 2018-04-11,98.25,99.02999877929688,97.91999816894531,98.44999694824219,1624700.0 2018-04-12,98.0999984741211,99.52999877929688,98.01000213623047,98.5199966430664,1493400.0 2018-04-13,97.12999725341797,98.80000305175781,96.66000366210938,98.69000244140625,1649400.0 2018-04-16,97.55000305175781,97.87999725341797,96.30000305175781,97.43000030517578,1727600.0 2018-04-17,98.87000274658203,99.25,97.97000122070312,98.18000030517578,1419200.0 2018-04-18,100.5199966430664,101.75,100.19000244140625,100.43000030517578,1705200.0 2018-04-19,98.9000015258789,100.37999725341797,97.91999816894531,100.16000366210938,1868700.0 2018-04-20,97.55999755859375,98.80000305175781,96.91999816894531,98.66999816894531,2376700.0 2018-04-23,97.51000213623047,98.0199966430664,96.47000122070312,97.43000030517578,2184500.0 2018-04-24,96.5199966430664,98.38999938964844,96.01000213623047,98.38999938964844,1851800.0 2018-04-25,96.91000366210938,97.5199966430664,95.12000274658203,96.33999633789062,1519100.0 2018-04-26,96.93000030517578,97.58000183105469,95.58000183105469,96.86000061035156,2998500.0 2018-04-27,97.36000061035156,97.76000213623047,96.47000122070312,96.75,1863900.0 2018-04-30,95.88999938964844,98.0999984741211,95.88999938964844,97.80999755859375,1749700.0 2018-05-01,95.93000030517578,96.33999633789062,95.0199966430664,95.83000183105469,1373300.0 2018-05-02,96.20999908447266,97.0199966430664,94.80000305175781,95.48999786376953,1524800.0 2018-05-03,95.55999755859375,96.08000183105469,94.38999938964844,95.68000030517578,1124700.0 2018-05-04,93.61000061035156,95.1500015258789,93.0199966430664,95.1500015258789,2933400.0 2018-05-07,92.80000305175781,93.9800033569336,92.19999694824219,93.62000274658203,2308800.0 2018-05-08,93.68000030517578,94.44999694824219,92.51000213623047,92.91999816894531,1944700.0 2018-05-09,93.55000305175781,93.94999694824219,92.08000183105469,93.29000091552734,1923200.0 2018-05-10,92.62000274658203,93.91999816894531,92.33999633789062,93.38999938964844,2737900.0 2018-05-11,93.88999938964844,93.94999694824219,90.20999908447266,91.87999725341797,3140200.0 2018-05-14,94.86000061035156,95.23999786376953,93.80000305175781,93.93000030517578,2659500.0 2018-05-15,95.29000091552734,96.08000183105469,94.01000213623047,94.01000213623047,2293500.0 2018-05-16,94.48999786376953,96.66000366210938,94.19999694824219,95.01000213623047,2716000.0 2018-05-17,94.29000091552734,95.0,93.80000305175781,94.70999908447266,1526700.0 2018-05-18,93.0999984741211,94.33000183105469,93.05000305175781,93.7699966430664,3067700.0 2018-05-21,93.81999969482422,94.72000122070312,93.51000213623047,93.77999877929688,2085300.0 2018-05-22,93.58999633789062,95.12000274658203,93.4800033569336,94.26000213623047,2533100.0 2018-05-23,93.68000030517578,93.7300033569336,92.2699966430664,92.54000091552734,1794800.0 2018-05-24,94.6500015258789,97.6500015258789,93.66999816894531,93.69000244140625,2221500.0 2018-05-25,95.18000030517578,96.04000091552734,94.19000244140625,94.69000244140625,2387700.0 2018-05-29,94.9000015258789,95.70999908447266,94.11000061035156,95.01000213623047,2866400.0 2018-05-30,96.3499984741211,96.70999908447266,94.69999694824219,95.61000061035156,3298600.0 2018-05-31,82.58999633789062,89.0,81.30999755859375,88.2699966430664,18431900.0 2018-06-01,81.27999877929688,83.4000015258789,81.01000213623047,83.1500015258789,7654600.0 2018-06-04,81.20999908447266,81.69000244140625,80.01000213623047,81.08000183105469,5765700.0 2018-06-05,82.94999694824219,83.29000091552734,81.20999908447266,81.4000015258789,5868200.0 2018-06-06,81.58999633789062,83.68000030517578,81.0,83.2300033569336,4617500.0 2018-06-07,81.95999908447266,82.4800033569336,81.08000183105469,82.05000305175781,4621300.0 2018-06-08,82.62999725341797,82.91000366210938,81.87999725341797,81.95999908447266,3988000.0 2018-06-11,83.94999694824219,84.25,82.47000122070312,82.5,3077400.0 2018-06-12,86.58999633789062,87.06999969482422,83.95999908447266,84.0999984741211,4562200.0 2018-06-13,87.9800033569336,88.77999877929688,86.30999755859375,86.72000122070312,5520100.0 2018-06-14,88.33999633789062,88.63999938964844,87.19000244140625,88.16000366210938,3407400.0 2018-06-15,88.0199966430664,88.58000183105469,87.29000091552734,88.2699966430664,4065400.0 2018-06-18,88.4000015258789,89.0999984741211,87.0999984741211,87.38999938964844,3130500.0 2018-06-19,87.2699966430664,87.79000091552734,86.2699966430664,87.5999984741211,3218900.0 2018-06-20,86.55999755859375,88.23999786376953,85.93000030517578,87.87999725341797,2192100.0 2018-06-21,86.22000122070312,87.3499984741211,86.05999755859375,86.5199966430664,2824000.0 2018-06-22,86.98999786376953,87.37999725341797,86.37999725341797,86.58000183105469,5743400.0 2018-06-25,86.55000305175781,87.36000061035156,85.94000244140625,87.12000274658203,1784400.0 2018-06-26,85.1500015258789,86.72000122070312,84.7699966430664,86.61000061035156,2369800.0 2018-06-27,83.52999877929688,85.31999969482422,83.5,85.31999969482422,2354800.0 2018-06-28,85.01000213623047,85.4800033569336,82.04000091552734,83.62000274658203,3439600.0 2018-06-29,85.0,86.4000015258789,84.7699966430664,85.0,2292500.0 2018-07-02,84.02999877929688,84.73999786376953,83.31999969482422,84.52999877929688,1965400.0 2018-07-03,83.55000305175781,84.86000061035156,83.45999908447266,84.30000305175781,812300.0 2018-07-05,83.98999786376953,84.12999725341797,83.20999908447266,83.79000091552734,1642300.0 2018-07-06,84.62999725341797,85.52999877929688,83.87999725341797,84.2300033569336,1464200.0 2018-07-09,84.66999816894531,85.83000183105469,84.26000213623047,84.6500015258789,2263700.0 2018-07-10,85.83000183105469,85.91999816894531,84.5,84.83000183105469,1765000.0 2018-07-11,85.19999694824219,85.83999633789062,83.7300033569336,85.7300033569336,2767100.0 2018-07-12,85.73999786376953,86.0,84.87999725341797,85.5999984741211,1833400.0 2018-07-13,86.75,87.08999633789062,85.55000305175781,85.94999694824219,1904100.0 2018-07-16,86.08999633789062,86.69999694824219,85.23999786376953,86.66000366210938,1629200.0 2018-07-17,86.7300033569336,87.44000244140625,85.80999755859375,86.08000183105469,2130300.0 2018-07-18,86.62999725341797,86.9800033569336,85.44999694824219,86.52999877929688,2001500.0 2018-07-19,87.48999786376953,87.81999969482422,86.2300033569336,86.70999908447266,2314900.0 2018-07-20,86.44000244140625,87.31999969482422,85.95999908447266,87.25,2606700.0 2018-07-23,87.98999786376953,88.36000061035156,86.12000274658203,86.33999633789062,2738000.0 2018-07-24,88.27999877929688,88.9800033569336,87.68000030517578,87.72000122070312,2895500.0 2018-07-25,89.4000015258789,89.76000213623047,88.0999984741211,88.41999816894531,2865000.0 2018-07-26,89.22000122070312,90.79000091552734,89.0999984741211,89.79000091552734,2341000.0 2018-07-27,87.98999786376953,90.01000213623047,87.45999908447266,89.55000305175781,1867000.0 2018-07-30,90.0199966430664,90.06999969482422,87.5999984741211,87.91999816894531,3027000.0 2018-07-31,91.27999877929688,91.33000183105469,89.4000015258789,90.0,2997700.0 2018-08-01,89.88999938964844,91.25,89.45999908447266,91.0199966430664,5689900.0 2018-08-02,90.66000366210938,91.04000091552734,89.41999816894531,89.55999755859375,2228800.0 2018-08-03,90.27999877929688,90.87000274658203,89.86000061035156,90.69000244140625,1392600.0 2018-08-06,90.79000091552734,91.16999816894531,89.8499984741211,90.3499984741211,1716600.0 2018-08-07,92.87999725341797,93.4000015258789,90.9800033569336,91.22000122070312,2119000.0 2018-08-08,91.62000274658203,92.87999725341797,91.2699966430664,92.87999725341797,2043700.0 2018-08-09,92.69999694824219,92.98999786376953,91.52999877929688,91.7300033569336,1738400.0 2018-08-10,92.43000030517578,93.12999725341797,91.91000366210938,92.05999755859375,1279600.0 2018-08-13,92.97000122070312,94.94999694824219,92.19999694824219,93.86000061035156,3332900.0 2018-08-14,94.52999877929688,94.83999633789062,93.0,93.0,2720700.0 2018-08-15,94.2300033569336,94.41000366210938,93.61000061035156,93.97000122070312,2907800.0 2018-08-16,95.05000305175781,96.0,94.12999725341797,95.30000305175781,3083100.0 2018-08-17,95.61000061035156,96.08999633789062,94.27999877929688,94.93000030517578,1822000.0 2018-08-20,94.9800033569336,96.0,94.91000366210938,96.0,3152500.0 2018-08-21,94.98999786376953,95.6500015258789,94.86000061035156,95.30000305175781,2602100.0 2018-08-22,93.31999969482422,95.0,93.13999938964844,94.87999725341797,4019400.0 2018-08-23,94.16999816894531,94.76000213623047,92.5,93.13999938964844,3107000.0 2018-08-24,93.45999908447266,94.16000366210938,93.01000213623047,93.9000015258789,2105200.0 2018-08-27,93.06999969482422,94.4800033569336,92.8499984741211,94.22000122070312,3021400.0 2018-08-28,93.37999725341797,93.88999938964844,92.83999633789062,93.02999877929688,3933100.0 2018-08-29,94.45999908447266,94.51000213623047,92.72000122070312,93.37999725341797,4330200.0 2018-08-30,79.77999877929688,90.37999725341797,79.7699966430664,89.5999984741211,25539500.0 2018-08-31,80.51000213623047,81.05000305175781,79.5,80.36000061035156,7458000.0 2018-09-04,79.9800033569336,81.69999694824219,79.16999816894531,80.44999694824219,8938200.0 2018-09-05,82.63999938964844,83.04000091552734,79.6500015258789,79.76000213623047,7281000.0 2018-09-06,82.12000274658203,83.29000091552734,81.44000244140625,82.91999816894531,5243900.0 2018-09-07,82.23999786376953,82.2699966430664,80.77999877929688,81.5999984741211,5507500.0 2018-09-10,83.9000015258789,83.97000122070312,82.41000366210938,82.41999816894531,4669700.0 2018-09-11,83.80000305175781,84.69999694824219,83.4000015258789,83.88999938964844,4686000.0 2018-09-12,84.97000122070312,85.08999633789062,83.38999938964844,83.94000244140625,4307300.0 2018-09-13,84.41000366210938,85.2699966430664,83.83000183105469,84.97000122070312,2937600.0 2018-09-14,84.56999969482422,84.87000274658203,83.56999969482422,84.2699966430664,3074900.0 2018-09-17,85.5,86.0,84.4000015258789,84.70999908447266,4448900.0 2018-09-18,85.20999908447266,85.66000366210938,84.55999755859375,85.0,4913800.0 2018-09-19,84.27999877929688,85.7300033569336,84.0199966430664,85.7300033569336,5389400.0 2018-09-20,86.22000122070312,86.30000305175781,84.05000305175781,84.5999984741211,5978600.0 2018-09-21,85.06999969482422,86.70999908447266,84.66999816894531,86.70999908447266,4206600.0 2018-09-24,85.62999725341797,85.93000030517578,84.2300033569336,84.5999984741211,2756700.0 2018-09-25,85.26000213623047,85.5199966430664,84.01000213623047,84.44000244140625,3409200.0 2018-09-26,84.36000061035156,85.70999908447266,84.30000305175781,85.70999908447266,5191300.0 2018-09-27,82.08000183105469,84.41000366210938,81.93000030517578,84.18000030517578,3527600.0 2018-09-28,81.55000305175781,82.38999938964844,80.94000244140625,82.38999938964844,3246000.0 2018-10-01,82.22000122070312,82.69000244140625,81.55999755859375,81.91000366210938,4748800.0 2018-10-02,81.63999938964844,82.97000122070312,81.43000030517578,82.41000366210938,2729500.0 2018-10-03,81.55000305175781,82.1500015258789,80.83000183105469,81.63999938964844,2995900.0 2018-10-04,81.11000061035156,81.68000030517578,80.8499984741211,81.12000274658203,2586500.0 2018-10-05,80.63999938964844,81.62999725341797,80.22000122070312,81.1500015258789,3639100.0 2018-10-08,82.27999877929688,82.47000122070312,80.62999725341797,80.62999725341797,2111400.0 2018-10-09,82.86000061035156,85.45999908447266,82.55000305175781,83.5999984741211,5335800.0 2018-10-10,84.2300033569336,85.0999984741211,82.33999633789062,82.91999816894531,4312200.0 2018-10-11,79.51000213623047,84.41000366210938,78.77999877929688,83.80999755859375,9635400.0 2018-10-12,81.13999938964844,81.43000030517578,79.66000366210938,81.16000366210938,3840300.0 2018-10-15,80.97000122070312,81.55999755859375,79.94000244140625,80.37000274658203,2866400.0 2018-10-16,86.5,86.9800033569336,80.47000122070312,81.29000091552734,11097700.0 2018-10-17,85.30000305175781,87.37999725341797,84.91000366210938,86.30000305175781,3731500.0 2018-10-18,84.80000305175781,86.51000213623047,84.38999938964844,85.36000061035156,2946900.0 2018-10-19,84.51000213623047,85.5,83.51000213623047,85.4000015258789,2621100.0 2018-10-22,83.5199966430664,85.30999755859375,83.12000274658203,84.81999969482422,2159100.0 2018-10-23,83.87999725341797,84.37000274658203,82.23999786376953,82.48999786376953,2528500.0 2018-10-24,82.43000030517578,85.08000183105469,82.16000366210938,84.0,3850700.0 2018-10-25,83.0199966430664,83.87000274658203,82.37000274658203,82.94000244140625,2988200.0 2018-10-26,83.27999877929688,84.08000183105469,81.33999633789062,81.72000122070312,2702400.0 2018-10-29,83.79000091552734,85.56999969482422,82.69999694824219,84.25,3317500.0 2018-10-30,84.33999633789062,85.08000183105469,83.68000030517578,84.20999908447266,2114000.0 2018-10-31,84.30000305175781,85.04000091552734,83.5199966430664,85.0,2630300.0 2018-11-01,84.9000015258789,85.61000061035156,83.83999633789062,84.22000122070312,2023200.0 2018-11-02,85.1500015258789,86.1500015258789,84.95999908447266,85.41999816894531,2998600.0 2018-11-05,86.08000183105469,86.4800033569336,84.9000015258789,85.20999908447266,1689000.0 2018-11-06,86.0999984741211,86.36000061035156,85.33999633789062,85.88999938964844,1576900.0 2018-11-07,86.44999694824219,86.80999755859375,85.62999725341797,86.61000061035156,2318700.0 2018-11-08,87.8499984741211,88.33000183105469,86.12000274658203,86.41999816894531,2981100.0 2018-11-09,86.37999725341797,87.94000244140625,85.93000030517578,87.69000244140625,2031800.0 2018-11-12,85.98999786376953,87.1500015258789,85.44999694824219,86.80999755859375,2902600.0 2018-11-13,86.94000244140625,87.2300033569336,85.91999816894531,86.38999938964844,1508100.0 2018-11-14,85.51000213623047,87.54000091552734,85.30000305175781,86.94999694824219,2864800.0 2018-11-15,85.5199966430664,85.91999816894531,83.02999877929688,85.13999938964844,2882200.0 2018-11-16,84.19999694824219,85.44999694824219,83.37999725341797,84.9800033569336,2737800.0 2018-11-19,84.02999877929688,85.44999694824219,83.55000305175781,84.1500015258789,2082400.0 2018-11-20,81.5199966430664,82.63999938964844,81.20999908447266,82.0,3664700.0 2018-11-21,82.12999725341797,83.08000183105469,81.5199966430664,81.93000030517578,2463100.0 2018-11-23,83.01000213623047,83.33999633789062,81.4800033569336,81.88999938964844,1209000.0 2018-11-26,83.1500015258789,84.94000244140625,82.0199966430664,84.94000244140625,3609500.0 2018-11-27,81.81999969482422,83.13999938964844,81.0199966430664,82.61000061035156,4560200.0 2018-11-28,83.31999969482422,83.7699966430664,81.7300033569336,82.12999725341797,5289600.0 2018-11-29,88.43000030517578,88.91999816894531,84.01000213623047,84.54000091552734,12183600.0 2018-11-30,86.7699966430664,89.4800033569336,86.7300033569336,88.62999725341797,6646700.0 2018-12-03,86.66999816894531,88.30000305175781,85.5199966430664,87.5999984741211,5059400.0 2018-12-04,86.25,87.1500015258789,84.83000183105469,86.3499984741211,3794900.0 2018-12-06,86.25,86.30000305175781,84.98999786376953,85.88999938964844,3171600.0 2018-12-07,83.38999938964844,85.8499984741211,83.2300033569336,85.1500015258789,3345800.0 2018-12-10,83.81999969482422,84.06999969482422,81.70999908447266,83.75,2820100.0 2018-12-11,84.80999755859375,86.04000091552734,83.76000213623047,84.66999816894531,2370200.0 2018-12-12,84.58000183105469,86.05000305175781,84.3499984741211,85.66000366210938,1690600.0 2018-12-13,85.05000305175781,85.4800033569336,84.7699966430664,84.7699966430664,1934300.0 2018-12-14,85.86000061035156,86.97000122070312,85.23999786376953,86.36000061035156,2980200.0 2018-12-17,85.01000213623047,86.94999694824219,84.5,85.73999786376953,3569000.0 2018-12-18,85.86000061035156,86.55999755859375,85.47000122070312,85.56999969482422,2879200.0 2018-12-19,86.2300033569336,87.83000183105469,85.5999984741211,85.9000015258789,4222800.0 2018-12-20,83.7699966430664,86.43000030517578,83.20999908447266,86.2699966430664,3410200.0 2018-12-21,83.45999908447266,85.58000183105469,83.0199966430664,83.93000030517578,5334000.0 2018-12-24,83.3499984741211,83.97000122070312,82.20999908447266,83.38999938964844,1474100.0 2018-12-26,88.0199966430664,88.36000061035156,83.91999816894531,83.91999816894531,3850400.0 2018-12-27,87.33000183105469,87.7300033569336,85.38999938964844,86.61000061035156,3204400.0 2018-12-28,87.7300033569336,88.63999938964844,87.31999969482422,87.75,2186500.0 2018-12-31,90.31999969482422,90.31999969482422,87.87000274658203,88.11000061035156,2598100.0 2019-01-02,91.19999694824219,91.52999877929688,89.04000091552734,89.80000305175781,3328400.0 2019-01-03,90.76000213623047,91.81999969482422,90.0999984741211,90.6500015258789,2789000.0 2019-01-04,92.88999938964844,93.63999938964844,91.37000274658203,91.70999908447266,3271400.0 2019-01-07,97.95999908447266,98.94000244140625,95.9000015258789,96.2699966430664,6433900.0 2019-01-08,98.5999984741211,98.9800033569336,96.76000213623047,98.33000183105469,3711100.0 2019-01-09,97.16999816894531,99.72000122070312,96.94000244140625,98.55999755859375,3258200.0 2019-01-10,96.41000366210938,96.93000030517578,94.01000213623047,94.01000213623047,3439900.0 2019-01-11,97.27999877929688,97.5199966430664,96.0,96.2300033569336,1733600.0 2019-01-14,97.2300033569336,97.8499984741211,96.06999969482422,97.0,2592400.0 2019-01-15,95.94999694824219,97.58000183105469,95.47000122070312,97.44999694824219,3076900.0 2019-01-16,93.86000061035156,96.18000030517578,93.7699966430664,95.72000122070312,3091600.0 2019-01-17,94.56999969482422,94.6500015258789,92.91999816894531,93.29000091552734,3139200.0 2019-01-18,94.66000366210938,95.73999786376953,94.48999786376953,95.29000091552734,2846300.0 2019-01-22,95.7300033569336,96.7300033569336,94.12000274658203,94.12000274658203,2161500.0 2019-01-23,94.44000244140625,96.2699966430664,93.83999633789062,95.41999816894531,2233300.0 2019-01-24,94.55999755859375,95.41000366210938,94.02999877929688,94.83000183105469,2578700.0 2019-01-25,96.91999816894531,97.1500015258789,94.55999755859375,95.19000244140625,2472800.0 2019-01-28,95.62000274658203,96.9800033569336,94.87000274658203,96.1500015258789,1468900.0 2019-01-29,96.19999694824219,96.45999908447266,95.05999755859375,95.55000305175781,2011700.0 2019-01-30,96.04000091552734,96.68000030517578,95.33999633789062,96.68000030517578,1416600.0 2019-01-31,96.83000183105469,96.88999938964844,95.55000305175781,96.1500015258789,2280700.0 2019-02-01,96.69000244140625,97.41999816894531,95.63999938964844,96.87000274658203,1754700.0 2019-02-04,98.54000091552734,98.5999984741211,96.12999725341797,96.72000122070312,1880200.0 2019-02-05,98.0999984741211,99.36000061035156,97.73999786376953,98.9800033569336,2376500.0 2019-02-06,97.79000091552734,98.0999984741211,97.06999969482422,97.77999877929688,1339800.0 2019-02-07,98.29000091552734,98.98999786376953,96.81999969482422,97.44000244140625,1566300.0 2019-02-08,97.6500015258789,98.29000091552734,97.29000091552734,97.80999755859375,1312100.0 2019-02-11,97.5999984741211,98.2300033569336,97.26000213623047,97.63999938964844,1178900.0 2019-02-12,98.08000183105469,98.70999908447266,97.97000122070312,98.33999633789062,1743200.0 2019-02-13,98.55999755859375,98.97000122070312,97.55000305175781,98.44999694824219,2039900.0 2019-02-14,98.52999877929688,99.0999984741211,97.66999816894531,98.05999755859375,1613300.0 2019-02-15,98.8499984741211,100.12000274658203,98.61000061035156,99.16000366210938,1570800.0 2019-02-19,99.05000305175781,99.44000244140625,98.41000366210938,99.4000015258789,1936400.0 2019-02-20,99.19000244140625,100.01000213623047,98.36000061035156,99.20999908447266,2205700.0 2019-02-21,98.12000274658203,98.94999694824219,97.69999694824219,98.94999694824219,1017200.0 2019-02-22,97.11000061035156,98.56999969482422,96.45999908447266,98.29000091552734,1997100.0 2019-02-25,97.27999877929688,98.4000015258789,97.16000366210938,97.80000305175781,2163700.0 2019-02-26,96.48999786376953,97.5199966430664,95.80000305175781,97.29000091552734,2621500.0 2019-02-27,95.7699966430664,96.5999984741211,94.75,96.19000244140625,2892500.0 2019-02-28,96.33000183105469,96.69999694824219,95.13999938964844,95.55000305175781,2551600.0 2019-03-01,96.36000061035156,97.38999938964844,95.94999694824219,96.86000061035156,2153400.0 2019-03-04,95.2699966430664,97.05000305175781,95.01000213623047,96.41999816894531,1945100.0 2019-03-05,95.47000122070312,96.13999938964844,95.08000183105469,96.13999938964844,2565600.0 2019-03-06,100.3499984741211,101.08999633789062,95.19999694824219,97.66000366210938,10496200.0 2019-03-07,103.16000366210938,103.51000213623047,99.04000091552734,99.43000030517578,5266000.0 2019-03-08,102.4000015258789,104.19000244140625,101.12999725341797,102.41999816894531,2332400.0 2019-03-11,103.83999633789062,103.91000366210938,101.66000366210938,102.19000244140625,2199700.0 2019-03-12,102.44999694824219,104.48999786376953,101.95999908447266,104.2699966430664,1885700.0 2019-03-13,102.55999755859375,103.22000122070312,102.19999694824219,102.62000274658203,1746500.0 2019-03-14,100.6500015258789,101.75,99.83999633789062,101.75,2565800.0 2019-03-15,99.86000061035156,100.79000091552734,99.51000213623047,100.5199966430664,3500200.0 2019-03-18,101.02999877929688,101.08000183105469,99.7699966430664,100.41000366210938,1738100.0 2019-03-19,101.30999755859375,102.2300033569336,100.80999755859375,101.13999938964844,2081100.0 2019-03-20,101.3499984741211,102.31999969482422,101.05999755859375,101.30999755859375,2119900.0 2019-03-21,101.41000366210938,102.38999938964844,101.30000305175781,101.73999786376953,1341600.0 2019-03-22,101.43000030517578,102.1500015258789,101.0,101.04000091552734,1423200.0 2019-03-25,101.95999908447266,102.55999755859375,101.27999877929688,101.4000015258789,1801200.0 2019-03-26,101.7699966430664,102.83999633789062,101.43000030517578,102.69999694824219,1280400.0 2019-03-27,104.22000122070312,105.1500015258789,101.45999908447266,102.06999969482422,2594700.0 2019-03-28,103.47000122070312,104.75,103.43000030517578,104.27999877929688,1332500.0 2019-03-29,105.04000091552734,105.23999786376953,103.2699966430664,103.7300033569336,1897400.0 2019-04-01,103.72000122070312,105.6500015258789,102.55000305175781,105.5999984741211,1922400.0 2019-04-02,104.11000061035156,104.30999755859375,102.76000213623047,103.30999755859375,1824200.0 2019-04-03,104.70999908447266,105.87000274658203,103.91999816894531,104.0999984741211,2025000.0 2019-04-04,105.62999725341797,105.97000122070312,104.0999984741211,104.72000122070312,1886300.0 2019-04-05,105.98999786376953,106.9000015258789,105.27999877929688,105.62999725341797,2615000.0 2019-04-08,102.44000244140625,104.93000030517578,102.0199966430664,104.41999816894531,3993700.0 2019-04-09,102.5999984741211,103.37999725341797,101.48999786376953,102.0,2913200.0 2019-04-10,103.43000030517578,103.75,102.76000213623047,102.8499984741211,2408800.0 2019-04-11,104.6500015258789,104.79000091552734,103.37000274658203,103.55999755859375,1393200.0 2019-04-12,104.44999694824219,105.0,104.11000061035156,104.7699966430664,1422800.0 2019-04-15,106.80999755859375,107.0,104.52999877929688,104.69000244140625,2553600.0 2019-04-16,106.30999755859375,107.58999633789062,105.9000015258789,107.05000305175781,1212200.0 2019-04-17,108.0,108.18000030517578,105.86000061035156,106.47000122070312,1536600.0 2019-04-18,108.66999816894531,109.05000305175781,107.9800033569336,108.66000366210938,1625500.0 2019-04-22,108.19999694824219,109.27999877929688,107.93000030517578,108.69999694824219,1603900.0 2019-04-23,109.30000305175781,109.56999969482422,107.18000030517578,108.20999908447266,1895100.0 2019-04-24,110.20999908447266,110.72000122070312,109.3499984741211,109.56999969482422,1386100.0 2019-04-25,110.76000213623047,111.52999877929688,109.4000015258789,110.05999755859375,1293000.0 2019-04-26,109.94000244140625,110.63999938964844,109.16000366210938,110.41999816894531,1438900.0 2019-04-29,110.9800033569336,111.04000091552734,109.45999908447266,110.16000366210938,1771500.0 2019-04-30,111.27999877929688,111.61000061035156,110.62000274658203,111.4000015258789,1639600.0 2019-05-01,109.6500015258789,111.36000061035156,109.63999938964844,111.29000091552734,1010600.0 2019-05-02,109.44999694824219,110.19999694824219,108.22000122070312,109.75,1508000.0 2019-05-03,108.81999969482422,110.18000030517578,108.36000061035156,109.69999694824219,1529700.0 2019-05-06,108.62000274658203,108.80000305175781,106.23999786376953,107.68000030517578,1577000.0 2019-05-07,105.44999694824219,108.06999969482422,104.41999816894531,107.98999786376953,2368000.0 2019-05-08,106.11000061035156,106.70999908447266,104.66999816894531,104.7300033569336,1593000.0 2019-05-09,105.63999938964844,106.43000030517578,104.87000274658203,105.43000030517578,1525200.0 2019-05-10,104.0199966430664,105.41999816894531,102.97000122070312,105.41999816894531,2163700.0 2019-05-13,99.33999633789062,102.62000274658203,99.01000213623047,102.62000274658203,2739400.0 2019-05-14,98.75,99.77999877929688,98.5,99.29000091552734,2947800.0 2019-05-15,100.19999694824219,100.41999816894531,97.83000183105469,98.16000366210938,1870600.0 2019-05-16,100.88999938964844,102.25,100.4000015258789,100.51000213623047,2052800.0 2019-05-17,100.38999938964844,101.02999877929688,99.4000015258789,100.47000122070312,1877900.0 2019-05-20,100.05999755859375,100.41999816894531,99.16000366210938,99.9000015258789,1878200.0 2019-05-21,99.7699966430664,100.18000030517578,97.5999984741211,99.6500015258789,1961500.0 2019-05-22,99.56999969482422,101.22000122070312,99.55000305175781,99.88999938964844,1425100.0 2019-05-23,97.45999908447266,99.44000244140625,96.69000244140625,99.16000366210938,2659600.0 2019-05-24,98.41999816894531,98.7699966430664,97.51000213623047,98.12999725341797,2191300.0 2019-05-28,97.2699966430664,98.94999694824219,96.94000244140625,98.41999816894531,3131300.0 2019-05-29,95.31999969482422,96.9800033569336,95.11000061035156,96.26000213623047,3289700.0 2019-05-30,98.30999755859375,100.81999969482422,96.05999755859375,96.16999816894531,4004200.0 2019-05-31,101.58999633789062,101.7699966430664,97.0,97.56999969482422,3477900.0 2019-06-03,100.69000244140625,102.75,100.23999786376953,101.58999633789062,2242200.0 2019-06-04,100.69000244140625,101.91999816894531,100.04000091552734,101.18000030517578,2257000.0 2019-06-05,100.29000091552734,101.44999694824219,99.87999725341797,100.87000274658203,1806100.0 2019-06-06,102.22000122070312,102.5999984741211,100.18000030517578,100.18000030517578,1619900.0 2019-06-07,102.63999938964844,103.7300033569336,102.1500015258789,102.58000183105469,1782700.0 2019-06-10,103.77999877929688,104.41000366210938,102.36000061035156,102.69999694824219,2186900.0 2019-06-11,106.52999877929688,108.30000305175781,105.36000061035156,108.0,3479300.0 2019-06-12,108.05000305175781,108.16000366210938,106.1500015258789,106.1500015258789,1778900.0 2019-06-13,108.66000366210938,108.7300033569336,107.0999984741211,108.2699966430664,1672600.0 2019-06-14,110.30999755859375,111.12000274658203,108.93000030517578,108.9800033569336,3320700.0 2019-06-17,108.12999725341797,110.76000213623047,107.95999908447266,110.43000030517578,2148800.0 2019-06-18,109.47000122070312,110.11000061035156,108.66999816894531,109.25,1899200.0 2019-06-19,109.37000274658203,109.72000122070312,107.63999938964844,109.5,1870000.0 2019-06-20,110.79000091552734,111.05999755859375,109.43000030517578,110.5,1678200.0 2019-06-21,112.19000244140625,112.5,110.45999908447266,110.88999938964844,3037100.0 2019-06-24,112.70999908447266,113.37999725341797,111.75,112.30000305175781,2007800.0 2019-06-25,108.94999694824219,112.68000030517578,108.75,112.61000061035156,2392900.0 2019-06-26,109.06999969482422,110.05000305175781,108.33000183105469,109.0,1407900.0 2019-06-27,108.13999938964844,109.2300033569336,108.02999877929688,109.2300033569336,1155900.0 2019-06-28,107.38999938964844,108.56999969482422,106.58000183105469,107.9800033569336,3885900.0 2019-07-01,110.08999633789062,110.33999633789062,108.75,108.79000091552734,2107600.0 2019-07-02,109.08000183105469,110.11000061035156,107.91999816894531,110.08999633789062,1841900.0 2019-07-03,109.75,110.43000030517578,109.0199966430664,109.38999938964844,1149700.0 2019-07-05,109.63999938964844,109.94000244140625,107.91999816894531,108.9800033569336,1024100.0 2019-07-08,110.26000213623047,110.48999786376953,109.0,109.31999969482422,1642500.0 2019-07-09,111.48999786376953,111.80000305175781,109.2699966430664,109.83000183105469,2045100.0 2019-07-10,111.69000244140625,112.18000030517578,111.2300033569336,111.62000274658203,1468900.0 2019-07-11,110.97000122070312,112.48999786376953,110.66999816894531,112.12000274658203,1407200.0 2019-07-12,112.43000030517578,112.47000122070312,110.6500015258789,111.13999938964844,1209300.0 2019-07-15,111.75,112.87000274658203,111.5,112.47000122070312,1194900.0 2019-07-16,112.31999969482422,112.44000244140625,111.47000122070312,111.83999633789062,1210600.0 2019-07-17,112.25,112.66999816894531,111.54000091552734,112.44000244140625,1262900.0 2019-07-18,110.12000274658203,111.9800033569336,109.5199966430664,111.94000244140625,1473300.0 2019-07-19,108.19999694824219,110.5,108.1500015258789,110.5,1245700.0 2019-07-22,107.55000305175781,108.3499984741211,107.0,108.08999633789062,1348000.0 2019-07-23,105.48999786376953,107.7699966430664,104.31999969482422,107.5999984741211,2187500.0 2019-07-24,106.23999786376953,106.69999694824219,104.76000213623047,105.31999969482422,1192500.0 2019-07-25,106.55000305175781,106.8499984741211,105.52999877929688,106.18000030517578,1232300.0 2019-07-26,106.0999984741211,106.55000305175781,105.8499984741211,106.55000305175781,1504700.0 2019-07-29,103.83999633789062,106.22000122070312,103.54000091552734,106.01000213623047,1714200.0 2019-07-30,101.48999786376953,103.86000061035156,101.19000244140625,103.47000122070312,1806200.0 2019-07-31,101.75,102.94000244140625,100.05000305175781,101.5,2641100.0 2019-08-01,97.69000244140625,103.83000183105469,94.69999694824219,101.44999694824219,4272200.0 2019-08-02,96.87000274658203,98.93000030517578,96.33000183105469,97.43000030517578,2424500.0 2019-08-05,92.86000061035156,94.77999877929688,91.87999725341797,94.5999984741211,4313300.0 2019-08-06,92.72000122070312,93.66000366210938,91.73999786376953,92.88999938964844,2840600.0 2019-08-07,92.37999725341797,93.36000061035156,91.25,92.12000274658203,2237500.0 2019-08-08,92.91999816894531,93.18000030517578,91.62000274658203,92.26000213623047,1858400.0 2019-08-09,90.08999633789062,92.86000061035156,89.9000015258789,92.86000061035156,2153000.0 2019-08-12,91.0,91.33999633789062,89.41000366210938,89.91999816894531,2277700.0 2019-08-13,94.5999984741211,98.41000366210938,90.41000366210938,91.08999633789062,4286200.0 2019-08-14,93.16999816894531,94.08000183105469,92.12999725341797,92.30000305175781,2455100.0 2019-08-15,93.13999938964844,94.91999816894531,92.33999633789062,93.72000122070312,1563600.0 2019-08-16,93.70999908447266,94.55000305175781,93.4000015258789,93.88999938964844,1504700.0 2019-08-19,96.19999694824219,96.4000015258789,94.63999938964844,95.16999816894531,2303800.0 2019-08-20,93.62999725341797,95.98999786376953,93.48999786376953,95.80999755859375,1512300.0 2019-08-21,96.08000183105469,96.2300033569336,94.87999725341797,95.83999633789062,1556700.0 2019-08-22,97.20999908447266,97.43000030517578,95.94999694824219,96.02999877929688,1355000.0 2019-08-23,95.16000366210938,98.08999633789062,94.83000183105469,96.91999816894531,2533300.0 2019-08-26,95.87000274658203,96.58999633789062,94.5199966430664,96.3499984741211,2596000.0 2019-08-27,96.75,97.97000122070312,95.87999725341797,96.37000274658203,2292700.0 2019-08-28,99.5999984741211,99.87000274658203,96.27999877929688,96.44999694824219,2971900.0 2019-08-29,97.66999816894531,104.23999786376953,96.68000030517578,102.5,6131300.0 2019-08-30,101.52999877929688,101.93000030517578,97.91000366210938,98.25,3975300.0 2019-09-03,101.98999786376953,102.1500015258789,99.87999725341797,101.19000244140625,2110800.0 2019-09-04,105.0,105.18000030517578,102.51000213623047,102.86000061035156,2570500.0 2019-09-05,107.62999725341797,108.29000091552734,106.19000244140625,106.43000030517578,2448500.0 2019-09-06,109.62000274658203,109.72000122070312,107.16999816894531,107.68000030517578,2531200.0 2019-09-09,108.9000015258789,110.72000122070312,107.70999908447266,109.87000274658203,2687100.0 2019-09-10,109.93000030517578,110.0199966430664,106.80999755859375,108.55000305175781,1826200.0 2019-09-11,111.36000061035156,112.6500015258789,110.41999816894531,111.0199966430664,3242900.0 2019-09-12,111.94000244140625,112.91000366210938,111.01000213623047,111.83000183105469,1549900.0 2019-09-13,112.86000061035156,113.12000274658203,111.51000213623047,111.88999938964844,1801600.0 2019-09-16,109.55999755859375,112.13999938964844,109.51000213623047,112.0999984741211,1746600.0 2019-09-17,111.04000091552734,111.0999984741211,109.25,109.73999786376953,1220900.0 2019-09-18,112.26000213623047,112.2699966430664,110.37999725341797,111.36000061035156,1728000.0 2019-09-19,111.73999786376953,112.91999816894531,111.68000030517578,112.45999908447266,1565100.0 2019-09-20,111.06999969482422,113.66999816894531,111.04000091552734,111.95999908447266,2548600.0 2019-09-23,113.41999816894531,113.94000244140625,111.0999984741211,111.0999984741211,1922900.0 2019-09-24,113.37000274658203,114.51000213623047,111.81999969482422,113.66999816894531,1693000.0 2019-09-25,112.94999694824219,114.16000366210938,111.8499984741211,113.37000274658203,1346300.0 2019-09-26,112.45999908447266,113.58000183105469,111.33000183105469,113.51000213623047,1384700.0 2019-09-27,114.30000305175781,114.41999816894531,112.5999984741211,113.29000091552734,1840200.0 2019-09-30,114.16000366210938,115.79000091552734,113.86000061035156,114.45999908447266,2011800.0 2019-10-01,113.25,115.08999633789062,113.0,115.08999633789062,1658100.0 2019-10-02,113.06999969482422,113.37000274658203,111.01000213623047,112.25,2456400.0 2019-10-03,112.91999816894531,113.13999938964844,110.6500015258789,112.7699966430664,1934300.0 2019-10-04,115.7300033569336,116.58999633789062,113.1500015258789,113.20999908447266,2595600.0 2019-10-07,112.16000366210938,115.66000366210938,111.83000183105469,115.12999725341797,1740900.0 2019-10-08,112.4800033569336,114.0999984741211,110.80999755859375,111.11000061035156,1731600.0 2019-10-09,112.98999786376953,114.69000244140625,112.91999816894531,113.16000366210938,1536200.0 2019-10-10,113.91000366210938,114.02999877929688,112.30000305175781,113.25,1107000.0 2019-10-11,115.19000244140625,116.58999633789062,114.80000305175781,115.0,2200000.0 2019-10-14,115.0199966430664,115.9800033569336,114.93000030517578,115.3499984741211,1154000.0 2019-10-15,116.51000213623047,116.62999725341797,115.0,115.0,1241200.0 2019-10-16,116.9000015258789,116.98999786376953,115.80000305175781,116.66000366210938,1639300.0 2019-10-17,117.37000274658203,117.62000274658203,116.70999908447266,117.2699966430664,1106100.0 2019-10-18,116.9800033569336,118.04000091552734,116.86000061035156,117.19999694824219,1348700.0 2019-10-21,116.69000244140625,117.51000213623047,115.94999694824219,117.26000213623047,1346200.0 2019-10-22,118.44000244140625,119.70999908447266,117.44000244140625,117.44999694824219,2008200.0 2019-10-23,116.62999725341797,118.0999984741211,115.51000213623047,117.86000061035156,1358000.0 2019-10-24,115.5999984741211,116.73999786376953,115.0,116.23999786376953,1091100.0 2019-10-25,114.55000305175781,116.19999694824219,114.0199966430664,115.20999908447266,1439200.0 2019-10-28,113.41999816894531,115.4000015258789,113.37000274658203,114.91999816894531,1695100.0 2019-10-29,112.58000183105469,114.33999633789062,112.54000091552734,113.7300033569336,1150400.0 2019-10-30,112.05999755859375,112.66999816894531,110.80000305175781,112.36000061035156,1200900.0 2019-10-31,110.4000015258789,112.05999755859375,109.25,111.70999908447266,1812500.0 2019-11-01,111.73999786376953,112.4000015258789,110.66999816894531,111.13999938964844,1290400.0 2019-11-04,112.20999908447266,112.88999938964844,111.5199966430664,112.05999755859375,1105900.0 2019-11-05,113.27999877929688,114.06999969482422,111.81999969482422,111.83999633789062,1260600.0 2019-11-06,112.79000091552734,113.38999938964844,112.29000091552734,113.08000183105469,830100.0 2019-11-07,112.47000122070312,114.83000183105469,112.4000015258789,113.37000274658203,1265100.0 2019-11-08,110.3499984741211,112.8499984741211,109.98999786376953,112.30999755859375,1297800.0 2019-11-11,108.93000030517578,109.83000183105469,107.91000366210938,109.79000091552734,1450900.0 2019-11-12,107.69000244140625,109.0,107.5999984741211,108.5,1695100.0 2019-11-13,108.4000015258789,108.45999908447266,106.22000122070312,107.69000244140625,1574900.0 2019-11-14,108.75,109.33000183105469,107.44999694824219,108.81999969482422,1311700.0 2019-11-15,108.8499984741211,109.44999694824219,107.76000213623047,109.37000274658203,1223200.0 2019-11-18,109.05999755859375,109.5,108.29000091552734,108.54000091552734,1428500.0 2019-11-19,106.87999725341797,109.27999877929688,106.58999633789062,108.77999877929688,1261500.0 2019-11-20,107.26000213623047,108.3499984741211,106.41999816894531,107.25,1339700.0 2019-11-21,108.0,109.48999786376953,107.0,107.31999969482422,1540900.0 2019-11-22,109.04000091552734,110.16000366210938,108.02999877929688,108.55000305175781,2030700.0 2019-11-25,112.38999938964844,113.3499984741211,109.75,109.83000183105469,3367900.0 2019-11-26,95.26000213623047,98.9800033569336,92.6500015258789,95.76000213623047,23908100.0 2019-11-27,93.02999877929688,94.5999984741211,92.8499984741211,94.5,7354000.0 2019-11-29,91.45999908447266,93.05000305175781,91.19999694824219,92.76000213623047,3004800.0 2019-12-02,89.47000122070312,91.58999633789062,89.08999633789062,91.5,8044500.0 2019-12-03,88.6500015258789,90.08000183105469,88.26000213623047,88.54000091552734,3441600.0 2019-12-04,89.26000213623047,90.0999984741211,88.68000030517578,89.36000061035156,3945900.0 2019-12-05,90.80000305175781,91.58999633789062,89.44000244140625,89.94999694824219,4687700.0 2019-12-06,92.23999786376953,92.58999633789062,91.16999816894531,91.43000030517578,3195200.0 2019-12-09,93.19999694824219,93.41999816894531,91.87000274658203,92.0999984741211,3011300.0 2019-12-10,91.55000305175781,94.26000213623047,91.18000030517578,93.04000091552734,2656900.0 2019-12-11,91.5,91.68000030517578,89.87999725341797,91.51000213623047,2259200.0 2019-12-12,92.55000305175781,93.0,91.25,91.45999908447266,2861700.0 2019-12-13,93.58999633789062,93.91999816894531,91.91999816894531,92.38999938964844,3749700.0 2019-12-16,94.22000122070312,94.56999969482422,92.56999969482422,94.0,3068700.0 2019-12-17,92.04000091552734,94.94000244140625,92.0199966430664,94.4800033569336,3266100.0 2019-12-18,91.83000183105469,92.37999725341797,91.13999938964844,92.27999877929688,2366500.0 2019-12-19,92.0999984741211,92.63999938964844,91.5199966430664,91.87000274658203,2245500.0 2019-12-20,94.05999755859375,94.12000274658203,92.0999984741211,92.5199966430664,3744800.0 2019-12-23,92.44000244140625,94.5,92.30000305175781,94.11000061035156,2413900.0 2019-12-24,93.2300033569336,93.38999938964844,92.45999908447266,92.76000213623047,952900.0 2019-12-26,92.08000183105469,93.30000305175781,91.83999633789062,93.30000305175781,1615100.0 2019-12-27,92.83999633789062,92.95999908447266,91.94000244140625,92.11000061035156,2768300.0 2019-12-30,93.48999786376953,94.01000213623047,92.33999633789062,92.80999755859375,3409500.0 2019-12-31,94.05000305175781,94.37999725341797,93.37999725341797,93.66999816894531,1873500.0 2020-01-02,93.77999877929688,94.69000244140625,93.30000305175781,94.69000244140625,2191500.0 2020-01-03,93.02999877929688,93.58000183105469,92.5,93.01000213623047,2102600.0 2020-01-06,93.02999877929688,93.05999755859375,90.87999725341797,91.58999633789062,3431600.0 2020-01-07,91.93000030517578,93.38999938964844,91.7699966430664,92.61000061035156,2969000.0 2020-01-08,89.79000091552734,91.94999694824219,89.79000091552734,91.94999694824219,5911500.0 2020-01-09,91.05999755859375,91.16000366210938,89.12000274658203,89.2699966430664,4131400.0 2020-01-10,91.3499984741211,91.9800033569336,90.63999938964844,91.36000061035156,2682400.0 2020-01-13,90.7699966430664,91.5199966430664,90.45999908447266,90.76000213623047,3509100.0 2020-01-14,90.56999969482422,90.7300033569336,88.62000274658203,89.83000183105469,4549100.0 2020-01-15,90.75,90.91999816894531,89.86000061035156,90.04000091552734,3945100.0 2020-01-16,91.08000183105469,91.91999816894531,90.83000183105469,91.16999816894531,2141900.0 2020-01-17,91.55000305175781,91.7300033569336,90.87000274658203,91.0,2447300.0 2020-01-21,89.5,91.55000305175781,89.44999694824219,91.23999786376953,9623800.0 2020-01-22,89.87000274658203,90.75,89.69000244140625,89.95999908447266,3153500.0 2020-01-23,87.94000244140625,89.55000305175781,87.91000366210938,89.19999694824219,3679600.0 2020-01-24,87.70999908447266,88.6500015258789,87.33999633789062,88.0,4061100.0 2020-01-27,88.4000015258789,88.87999725341797,86.19000244140625,86.7300033569336,2805500.0 2020-01-28,86.76000213623047,88.91000366210938,86.63999938964844,88.5199966430664,3821200.0 2020-01-29,86.11000061035156,87.4000015258789,86.04000091552734,87.12999725341797,2028400.0 2020-01-30,87.61000061035156,87.75,85.37000274658203,85.69999694824219,2497000.0 2020-01-31,87.06999969482422,87.55000305175781,86.2300033569336,87.41999816894531,2704700.0 2020-02-03,87.51000213623047,88.25,87.13999938964844,87.55999755859375,1906000.0 2020-02-04,88.30999755859375,89.54000091552734,87.86000061035156,88.25,1588100.0 2020-02-05,88.70999908447266,89.08000183105469,88.12999725341797,88.83999633789062,1315000.0 2020-02-06,87.94000244140625,88.9800033569336,87.87000274658203,88.9800033569336,1815700.0 2020-02-07,87.13999938964844,87.88999938964844,86.66000366210938,87.88999938964844,1286500.0 2020-02-10,87.18000030517578,87.41999816894531,86.7699966430664,87.18000030517578,1201900.0 2020-02-11,88.19000244140625,88.70999908447266,87.30000305175781,87.30000305175781,1708200.0 2020-02-12,89.5199966430664,89.62999725341797,88.25,88.48999786376953,1370600.0 2020-02-13,89.2699966430664,89.45999908447266,88.04000091552734,89.20999908447266,1200400.0 2020-02-14,88.68000030517578,88.94999694824219,88.01000213623047,88.88999938964844,1690300.0 2020-02-18,91.08000183105469,91.16999816894531,88.9000015258789,88.9000015258789,2078300.0 2020-02-19,91.98999786376953,92.55000305175781,90.5199966430664,91.11000061035156,2154500.0 2020-02-20,93.22000122070312,93.61000061035156,91.80000305175781,91.91000366210938,1979500.0 2020-02-21,93.88999938964844,94.08000183105469,92.4000015258789,92.70999908447266,2279000.0 2020-02-24,91.04000091552734,92.72000122070312,90.0999984741211,92.33999633789062,2805300.0 2020-02-25,88.66999816894531,92.36000061035156,88.51000213623047,91.62000274658203,2739600.0 2020-02-26,87.75,89.87000274658203,87.66000366210938,89.44999694824219,2372100.0 2020-02-27,85.30000305175781,88.19000244140625,84.80999755859375,86.76000213623047,3271100.0 2020-02-28,83.02999877929688,83.73999786376953,80.69000244140625,83.37000274658203,4580400.0 2020-03-02,84.55999755859375,84.70999908447266,80.91000366210938,83.2300033569336,3936600.0 2020-03-03,81.81999969482422,84.75,80.70999908447266,84.0999984741211,3248600.0 2020-03-04,78.91000366210938,82.48999786376953,78.06999969482422,81.22000122070312,7807300.0 2020-03-05,77.98999786376953,79.7300033569336,77.51000213623047,78.62999725341797,4237300.0 2020-03-06,80.23999786376953,80.54000091552734,75.55999755859375,76.0,3879900.0 2020-03-09,83.51000213623047,84.66000366210938,75.12000274658203,75.44000244140625,5052700.0 2020-03-10,88.05999755859375,88.94999694824219,84.31999969482422,85.08000183105469,4897100.0 2020-03-11,83.66999816894531,87.79000091552734,83.05999755859375,86.31999969482422,3444800.0 2020-03-12,70.3499984741211,81.9000015258789,70.0999984741211,80.12000274658203,6504200.0 2020-03-13,74.69999694824219,74.8499984741211,69.48999786376953,73.2300033569336,5591600.0 2020-03-16,67.0199966430664,74.91000366210938,66.8499984741211,68.56999969482422,5182600.0 2020-03-17,76.44999694824219,77.9800033569336,68.0,68.55000305175781,5021600.0 2020-03-18,65.56999969482422,77.33999633789062,60.20000076293945,73.08999633789062,4355600.0 2020-03-19,70.87000274658203,77.63999938964844,64.26000213623047,65.62999725341797,4218400.0 2020-03-20,75.97000122070312,78.7699966430664,71.31999969482422,72.08000183105469,5334700.0 2020-03-23,76.37000274658203,83.76000213623047,73.19000244140625,76.70999908447266,4496200.0 2020-03-24,79.66000366210938,82.98999786376953,77.02999877929688,82.19999694824219,3509300.0 2020-03-25,76.37000274658203,82.80000305175781,76.12999725341797,79.83000183105469,3022100.0 2020-03-26,78.13999938964844,79.54000091552734,76.05999755859375,76.7699966430664,3506500.0 2020-03-27,77.05000305175781,78.79000091552734,75.2300033569336,76.58000183105469,2863400.0 2020-03-30,79.8499984741211,80.55999755859375,77.0,77.0,2910500.0 2020-03-31,73.47000122070312,77.62999725341797,72.76000213623047,76.87000274658203,5920600.0 2020-04-01,72.94000244140625,75.0,70.58000183105469,71.33000183105469,4847000.0 2020-04-02,70.45999908447266,72.94000244140625,68.80999755859375,72.12000274658203,4696700.0 2020-04-03,70.23999786376953,71.38999938964844,68.43000030517578,70.5199966430664,2416800.0 2020-04-06,76.27999877929688,76.41000366210938,71.30999755859375,72.4000015258789,3555700.0 2020-04-07,76.23999786376953,80.12000274658203,75.72000122070312,78.04000091552734,2967600.0 2020-04-08,79.22000122070312,80.30000305175781,76.3499984741211,76.62000274658203,2425400.0 2020-04-09,77.55999755859375,80.72000122070312,76.97000122070312,79.63999938964844,2498300.0 2020-04-13,76.16999816894531,77.43000030517578,75.01000213623047,77.22000122070312,2374300.0 2020-04-14,79.87999725341797,80.43000030517578,77.0199966430664,77.12999725341797,2313600.0 2020-04-15,78.08999633789062,78.61000061035156,76.58000183105469,78.5199966430664,1726100.0 2020-04-16,80.43000030517578,82.19000244140625,77.68000030517578,77.68000030517578,2057000.0 2020-04-17,81.7300033569336,81.97000122070312,79.26000213623047,81.81999969482422,2609500.0 2020-04-20,79.19000244140625,80.8499984741211,79.0,80.23999786376953,1832200.0 2020-04-21,77.73999786376953,78.7300033569336,76.47000122070312,77.9800033569336,2556300.0 2020-04-22,77.25,79.11000061035156,77.11000061035156,79.05000305175781,1466100.0 2020-04-23,74.93000030517578,76.48999786376953,74.05999755859375,76.22000122070312,4372700.0 2020-04-24,74.54000091552734,75.80000305175781,74.27999877929688,75.6500015258789,2541400.0 2020-04-27,80.2699966430664,81.69999694824219,75.11000061035156,75.29000091552734,3092100.0 2020-04-28,80.79000091552734,82.88999938964844,79.83000183105469,81.70999908447266,1984900.0 2020-04-29,80.86000061035156,82.0,79.68000030517578,81.87000274658203,1540000.0 2020-04-30,79.66999816894531,80.58000183105469,78.31999969482422,80.2300033569336,2299900.0 2020-05-01,77.38999938964844,79.38999938964844,77.0,78.5,1665400.0 2020-05-04,77.81999969482422,77.95999908447266,76.33000183105469,76.94000244140625,1529700.0 2020-05-05,76.55000305175781,78.9000015258789,76.1500015258789,77.94000244140625,1712300.0 2020-05-06,75.66000366210938,78.1500015258789,75.30999755859375,77.01000213623047,1943400.0 2020-05-07,76.69000244140625,78.52999877929688,75.95999908447266,75.95999908447266,2598700.0 2020-05-08,78.05000305175781,79.16999816894531,77.80000305175781,77.97000122070312,1884800.0 2020-05-11,77.91000366210938,78.58000183105469,76.62999725341797,78.0,2205600.0 2020-05-12,76.33000183105469,78.86000061035156,75.97000122070312,77.81999969482422,1895700.0 2020-05-13,74.45999908447266,76.41999816894531,73.55000305175781,76.08999633789062,1840100.0 2020-05-14,75.52999877929688,75.55999755859375,72.12000274658203,75.33000183105469,2216500.0 2020-05-15,75.06999969482422,76.20999908447266,74.6500015258789,75.27999877929688,1974900.0 2020-05-18,78.58999633789062,78.88999938964844,76.87999725341797,77.41000366210938,2976300.0 2020-05-19,79.98999786376953,81.19999694824219,78.70999908447266,78.7300033569336,2072900.0 2020-05-20,79.61000061035156,81.62999725341797,79.51000213623047,80.5999984741211,2380800.0 2020-05-21,81.22000122070312,81.26000213623047,78.83000183105469,79.16000366210938,1643000.0 2020-05-22,81.69999694824219,82.41000366210938,79.77999877929688,81.41000366210938,2403600.0 2020-05-26,85.19999694824219,85.43000030517578,83.58000183105469,84.1500015258789,3583900.0 2020-05-27,87.52999877929688,88.16999816894531,85.87999725341797,87.0,4501500.0 2020-05-28,97.63999938964844,99.81999969482422,95.05000305175781,96.86000061035156,13547000.0 2020-05-29,97.87000274658203,99.30999755859375,96.05999755859375,97.0199966430664,3934700.0 2020-06-01,96.25,98.0,95.58000183105469,97.41000366210938,3060400.0 2020-06-02,96.9800033569336,99.61000061035156,96.75,96.75,3926000.0 2020-06-03,94.56999969482422,98.08000183105469,94.54000091552734,97.7300033569336,2375600.0 2020-06-04,93.26000213623047,95.95999908447266,92.23999786376953,94.26000213623047,2674800.0 2020-06-05,92.9000015258789,95.25,92.33999633789062,94.80000305175781,3719800.0 2020-06-08,93.7300033569336,94.05000305175781,91.80999755859375,92.7300033569336,3192600.0 2020-06-09,92.58000183105469,93.95999908447266,92.2699966430664,93.73999786376953,2432500.0 2020-06-10,91.47000122070312,93.0,91.04000091552734,92.66000366210938,2687800.0 2020-06-11,89.0999984741211,90.94000244140625,88.8499984741211,90.47000122070312,2505600.0 2020-06-12,87.7699966430664,90.25,86.12999725341797,89.8499984741211,2800100.0 2020-06-15,89.11000061035156,89.75,85.51000213623047,86.01000213623047,2414100.0 2020-06-16,91.12999725341797,91.87999725341797,89.47000122070312,91.0,2352400.0 2020-06-17,89.08999633789062,91.81999969482422,88.9800033569336,91.56999969482422,1848800.0 2020-06-18,90.69000244140625,90.93000030517578,88.5999984741211,88.91000366210938,2603300.0 2020-06-19,88.80000305175781,91.94000244140625,88.5,91.12999725341797,2869700.0 2020-06-22,90.29000091552734,90.36000061035156,87.87999725341797,88.08999633789062,1569500.0 2020-06-23,89.75,90.94999694824219,89.16000366210938,90.76000213623047,1797200.0 2020-06-24,90.0999984741211,90.33000183105469,87.58000183105469,89.37999725341797,2738300.0 2020-06-25,93.11000061035156,93.2300033569336,88.69999694824219,90.0,3134800.0 2020-06-26,92.62000274658203,96.19999694824219,92.11000061035156,93.4800033569336,4310400.0 2020-06-29,93.66999816894531,94.80999755859375,91.41000366210938,92.93000030517578,1880100.0 2020-06-30,92.68000030517578,93.52999877929688,90.6500015258789,92.81999969482422,3581900.0 2020-07-01,93.38999938964844,93.83999633789062,92.04000091552734,92.18000030517578,2399000.0 2020-07-02,93.61000061035156,94.33999633789062,92.9000015258789,93.76000213623047,2606400.0 2020-07-06,89.77999877929688,95.23999786376953,89.2699966430664,94.9800033569336,3456800.0 2020-07-07,90.5,91.04000091552734,88.95999908447266,89.75,2224500.0 2020-07-08,90.29000091552734,90.4800033569336,89.68000030517578,90.2300033569336,1790000.0 2020-07-09,91.33999633789062,92.0,89.66000366210938,91.26000213623047,1962800.0 2020-07-10,91.87000274658203,91.93000030517578,90.4800033569336,91.04000091552734,1555800.0 2020-07-13,92.30999755859375,94.11000061035156,91.76000213623047,92.23999786376953,2261400.0 2020-07-14,94.36000061035156,94.51000213623047,91.01000213623047,91.11000061035156,1882900.0 2020-07-15,95.70999908447266,95.98999786376953,94.58999633789062,94.97000122070312,1997000.0 2020-07-16,96.62999725341797,99.0,96.12000274658203,97.25,2813300.0 2020-07-17,95.45999908447266,96.91000366210938,95.41000366210938,96.7699966430664,1444800.0 2020-07-20,97.12000274658203,98.87999725341797,95.47000122070312,97.18000030517578,2216600.0 2020-07-21,96.06999969482422,98.30999755859375,95.66999816894531,97.2300033569336,1933600.0 2020-07-22,97.12000274658203,97.27999877929688,95.05000305175781,95.5199966430664,1288600.0 2020-07-23,96.31999969482422,97.2699966430664,95.93000030517578,96.9800033569336,1754000.0 2020-07-24,95.5999984741211,97.25,95.33999633789062,96.41000366210938,1205300.0 2020-07-27,95.41999816894531,95.9800033569336,94.08999633789062,95.9800033569336,1298200.0 2020-07-28,95.63999938964844,95.9000015258789,94.54000091552734,95.30999755859375,1359300.0 2020-07-29,95.0199966430664,96.58999633789062,94.75,95.87000274658203,1559300.0 2020-07-30,93.94999694824219,95.11000061035156,93.79000091552734,94.16000366210938,1682400.0 2020-07-31,93.3499984741211,93.70999908447266,92.2300033569336,93.70999908447266,1805500.0 2020-08-03,94.51000213623047,94.62999725341797,92.73999786376953,94.01000213623047,1516500.0 2020-08-04,95.9000015258789,96.23999786376953,94.41999816894531,94.62999725341797,1976200.0 2020-08-05,95.81999969482422,97.11000061035156,95.44000244140625,96.31999969482422,1010900.0 2020-08-06,95.5999984741211,95.94999694824219,94.86000061035156,95.75,1080500.0 2020-08-07,96.48999786376953,97.02999877929688,95.63999938964844,96.16999816894531,1345200.0 2020-08-10,97.73999786376953,97.93000030517578,96.25,96.48999786376953,1797200.0 2020-08-11,96.48999786376953,98.5199966430664,95.91000366210938,97.87999725341797,1345200.0 2020-08-12,99.20999908447266,99.4000015258789,95.87000274658203,96.81999969482422,2326400.0 2020-08-13,97.2699966430664,98.83999633789062,96.86000061035156,98.56999969482422,1908700.0 2020-08-14,98.83999633789062,99.63999938964844,96.73999786376953,97.20999908447266,1863700.0 2020-08-17,100.87000274658203,101.87999725341797,99.63999938964844,99.66000366210938,1709400.0 2020-08-18,99.23999786376953,101.48999786376953,97.80999755859375,101.30999755859375,1627500.0 2020-08-19,99.75,100.5199966430664,99.04000091552734,100.05000305175781,1844800.0 2020-08-20,98.91000366210938,99.63999938964844,98.69000244140625,99.2699966430664,1212400.0 2020-08-21,100.30000305175781,100.48999786376953,98.2300033569336,98.69999694824219,1481800.0 2020-08-24,102.29000091552734,102.55999755859375,99.73999786376953,101.01000213623047,1923000.0 2020-08-25,102.63999938964844,102.8499984741211,100.83999633789062,102.5999984741211,1779500.0 2020-08-26,104.23999786376953,104.63999938964844,102.27999877929688,102.58999633789062,3093200.0 2020-08-27,96.72000122070312,101.86000061035156,96.54000091552734,99.56999969482422,8814500.0 2020-08-28,94.7300033569336,97.43000030517578,93.6500015258789,97.22000122070312,4675700.0 2020-08-31,96.2699966430664,96.61000061035156,93.91999816894531,94.5,2594400.0 2020-09-01,93.68000030517578,96.37000274658203,93.5199966430664,96.22000122070312,3014100.0 2020-09-02,94.69999694824219,94.97000122070312,93.76000213623047,94.05999755859375,1926300.0 2020-09-03,92.91999816894531,95.45999908447266,92.43000030517578,94.95999908447266,2215000.0 2020-09-04,91.2300033569336,93.31999969482422,90.05000305175781,93.31999969482422,2561500.0 2020-09-08,89.83000183105469,90.94999694824219,88.58999633789062,90.58000183105469,2926200.0 2020-09-09,91.80999755859375,92.5199966430664,89.3499984741211,89.6500015258789,2383700.0 2020-09-10,90.25,91.9800033569336,89.75,91.5199966430664,2054900.0 2020-09-11,90.05000305175781,90.80000305175781,89.8499984741211,90.48999786376953,1979900.0 2020-09-14,88.91999816894531,90.86000061035156,87.88999938964844,90.83000183105469,2205300.0 2020-09-15,88.6500015258789,89.87000274658203,88.29000091552734,88.98999786376953,1226700.0 2020-09-16,89.26000213623047,90.08000183105469,88.30999755859375,89.0999984741211,2008900.0 2020-09-17,88.54000091552734,89.04000091552734,87.7300033569336,88.08000183105469,1761000.0 2020-09-18,88.0199966430664,89.1500015258789,87.48999786376953,89.1500015258789,2553900.0 2020-09-21,85.97000122070312,87.66999816894531,84.41000366210938,87.44999694824219,1978600.0 2020-09-22,86.80000305175781,87.04000091552734,85.70999908447266,86.22000122070312,1407600.0 2020-09-23,86.72000122070312,88.11000061035156,86.56999969482422,86.86000061035156,1933700.0 2020-09-24,88.43000030517578,89.06999969482422,86.66999816894531,86.83000183105469,1915800.0 2020-09-25,89.41999816894531,89.91000366210938,87.13999938964844,87.48999786376953,2642200.0 2020-09-28,90.94000244140625,91.37999725341797,89.75,90.25,1684600.0 2020-09-29,89.87000274658203,91.19999694824219,89.80999755859375,90.91999816894531,1233800.0 2020-09-30,91.33999633789062,92.31999969482422,90.26000213623047,90.27999877929688,1915700.0 2020-10-01,91.87000274658203,93.37999725341797,91.58999633789062,91.63999938964844,1700200.0 2020-10-02,90.76000213623047,91.91999816894531,90.1500015258789,90.6500015258789,1792700.0 2020-10-05,89.9800033569336,91.69000244140625,89.44999694824219,91.22000122070312,2215500.0 2020-10-06,88.68000030517578,92.44999694824219,88.12000274658203,90.61000061035156,1905100.0 2020-10-07,90.55000305175781,90.93000030517578,89.44999694824219,89.83999633789062,1749000.0 2020-10-08,91.52999877929688,91.80999755859375,90.43000030517578,91.0,1658800.0 2020-10-09,93.63999938964844,94.7300033569336,91.81999969482422,92.06999969482422,2039000.0 2020-10-12,95.55999755859375,96.91000366210938,93.7699966430664,94.27999877929688,2475300.0 2020-10-13,96.62999725341797,97.68000030517578,95.16000366210938,95.4800033569336,2053100.0 2020-10-14,95.16000366210938,97.0,94.4800033569336,96.61000061035156,1321100.0 2020-10-15,96.54000091552734,96.91999816894531,94.01000213623047,94.55999755859375,1486500.0 2020-10-16,95.55999755859375,97.12000274658203,95.1500015258789,96.41000366210938,1866900.0 2020-10-19,95.0,96.58000183105469,94.75,96.05999755859375,1312600.0 2020-10-20,95.41000366210938,96.88999938964844,95.12999725341797,95.69999694824219,1755500.0 2020-10-21,94.83999633789062,95.93000030517578,94.63999938964844,95.69999694824219,1169200.0 2020-10-22,93.83999633789062,95.18000030517578,93.58000183105469,94.69999694824219,1632100.0 2020-10-23,95.47000122070312,96.05000305175781,93.80999755859375,94.55000305175781,2030100.0 2020-10-26,92.52999877929688,94.91000366210938,92.02999877929688,94.9000015258789,1567800.0 2020-10-27,92.81999969482422,94.05000305175781,92.58999633789062,92.58999633789062,1265500.0 2020-10-28,90.58000183105469,92.87999725341797,90.5199966430664,91.80999755859375,1598400.0 2020-10-29,91.91000366210938,92.56999969482422,90.1500015258789,90.31999969482422,1525100.0 2020-10-30,90.31999969482422,91.51000213623047,89.13999938964844,90.9800033569336,1429300.0 2020-11-02,91.12000274658203,91.56999969482422,89.79000091552734,91.52999877929688,1259800.0 2020-11-03,93.6500015258789,94.94000244140625,91.75,92.0999984741211,1894100.0 2020-11-04,95.25,96.79000091552734,92.8499984741211,94.2300033569336,1610900.0 2020-11-05,95.0999984741211,96.33999633789062,93.94999694824219,96.12999725341797,1453700.0 2020-11-06,95.52999877929688,95.98999786376953,93.58999633789062,95.73999786376953,1538800.0 2020-11-09,95.87000274658203,101.25,95.86000061035156,97.95999908447266,2405300.0 2020-11-10,94.97000122070312,96.06999969482422,93.91999816894531,94.73999786376953,1780700.0 2020-11-11,94.31999969482422,96.12999725341797,94.1500015258789,95.98999786376953,1496000.0 2020-11-12,93.19000244140625,94.70999908447266,92.58999633789062,94.70999908447266,1869500.0 2020-11-13,94.94999694824219,95.05000305175781,93.38999938964844,93.41999816894531,1449600.0 2020-11-16,95.61000061035156,95.9800033569336,94.94999694824219,95.80999755859375,1707400.0 2020-11-17,93.81999969482422,95.1500015258789,93.4800033569336,94.55000305175781,1530300.0 2020-11-18,93.6500015258789,95.55999755859375,93.5999984741211,94.3499984741211,1873200.0 2020-11-19,94.55000305175781,94.80000305175781,92.5,93.48999786376953,1605100.0 2020-11-20,94.97000122070312,96.91999816894531,94.0199966430664,94.29000091552734,1680800.0 2020-11-23,97.61000061035156,98.05999755859375,95.2300033569336,95.72000122070312,2779400.0 2020-11-24,111.3499984741211,112.77999877929688,104.9800033569336,107.37999725341797,9476600.0 2020-11-25,111.7300033569336,112.93000030517578,109.9000015258789,111.05999755859375,3665600.0 2020-11-27,109.9000015258789,111.41000366210938,109.13999938964844,111.0999984741211,1379200.0 2020-11-30,109.23999786376953,109.91999816894531,107.88999938964844,109.3499984741211,2186200.0 2020-12-01,112.38999938964844,112.41999816894531,109.22000122070312,110.05000305175781,2039500.0 2020-12-02,111.62999725341797,112.6500015258789,110.94000244140625,111.66999816894531,1502300.0 2020-12-03,112.12000274658203,114.31999969482422,110.69999694824219,110.88999938964844,2252900.0 2020-12-04,112.51000213623047,113.4800033569336,110.7699966430664,111.56999969482422,1955800.0 2020-12-07,111.94999694824219,112.6500015258789,111.19999694824219,112.33000183105469,2024300.0 2020-12-08,109.45999908447266,111.88999938964844,109.01000213623047,111.26000213623047,1973400.0 2020-12-09,110.86000061035156,111.88999938964844,109.77999877929688,110.41000366210938,1898000.0 2020-12-10,108.29000091552734,110.75,107.79000091552734,110.66000366210938,2437800.0 2020-12-11,106.55000305175781,108.20999908447266,106.02999877929688,107.93000030517578,2065900.0 2020-12-14,107.68000030517578,108.25,106.2699966430664,107.87999725341797,2760500.0 2020-12-15,110.04000091552734,110.61000061035156,107.91999816894531,108.30999755859375,2899400.0 2020-12-16,112.8499984741211,113.4800033569336,109.38999938964844,109.38999938964844,3202200.0 2020-12-17,113.05000305175781,114.16999816894531,112.30999755859375,113.2699966430664,2074500.0 2020-12-18,111.87999725341797,113.54000091552734,111.52999877929688,113.11000061035156,3392400.0 2020-12-21,111.5199966430664,112.52999877929688,110.33999633789062,111.27999877929688,2369100.0 2020-12-22,108.9800033569336,111.37000274658203,108.12999725341797,111.37000274658203,1882100.0 2020-12-23,107.62000274658203,109.43000030517578,107.5199966430664,109.43000030517578,1535200.0 2020-12-24,109.02999877929688,109.04000091552734,107.48999786376953,107.87999725341797,651800.0 2020-12-28,107.93000030517578,109.69000244140625,107.63999938964844,109.51000213623047,1299100.0 2020-12-29,109.0999984741211,109.62000274658203,107.5999984741211,108.77999877929688,1681200.0 2020-12-30,107.80000305175781,109.80999755859375,107.47000122070312,109.1500015258789,1145900.0 2020-12-31,108.04000091552734,108.30000305175781,106.9000015258789,107.94000244140625,1121300.0 2021-01-04,106.94000244140625,108.33999633789062,105.30999755859375,107.62999725341797,1664800.0 2021-01-05,107.12999725341797,107.75,106.13999938964844,106.30999755859375,1620900.0 2021-01-06,112.97000122070312,113.25,106.79000091552734,106.9000015258789,3097300.0 2021-01-07,114.75,115.0,111.88999938964844,112.98999786376953,2508400.0 2021-01-08,112.97000122070312,115.44999694824219,112.19000244140625,114.72000122070312,1928200.0 2021-01-11,112.43000030517578,113.0999984741211,111.16999816894531,112.5,2144600.0 2021-01-12,114.18000030517578,114.41999816894531,112.05000305175781,112.37999725341797,1482200.0 2021-01-13,112.47000122070312,114.08000183105469,112.30999755859375,113.79000091552734,1229500.0 2021-01-14,109.97000122070312,112.95999908447266,109.6500015258789,112.66999816894531,1996000.0 2021-01-15,108.33999633789062,109.69999694824219,107.79000091552734,109.30999755859375,1881900.0 2021-01-19,108.05000305175781,109.5999984741211,107.12000274658203,108.58999633789062,1745400.0 2021-01-20,107.54000091552734,108.44999694824219,106.31999969482422,108.2300033569336,1940200.0 2021-01-21,107.79000091552734,109.44000244140625,107.62999725341797,108.62999725341797,1431100.0 2021-01-22,107.87999725341797,108.20999908447266,106.12999725341797,107.63999938964844,1160300.0 2021-01-25,106.37000274658203,108.18000030517578,105.75,107.63999938964844,1605700.0 2021-01-26,105.69999694824219,106.77999877929688,104.94000244140625,106.26000213623047,1545600.0 2021-01-27,101.55999755859375,105.06999969482422,99.62000274658203,104.9800033569336,2897700.0 2021-01-28,102.87000274658203,103.91999816894531,101.29000091552734,101.66999816894531,2034500.0 2021-01-29,101.66000366210938,103.38999938964844,101.33999633789062,102.25,1694300.0 2021-02-01,100.86000061035156,102.31999969482422,100.2300033569336,102.08000183105469,1262600.0 2021-02-02,104.0199966430664,104.62999725341797,101.52999877929688,101.8499984741211,2766800.0 2021-02-03,104.94000244140625,105.29000091552734,103.26000213623047,103.76000213623047,1835300.0 2021-02-04,106.13999938964844,106.20999908447266,104.5199966430664,105.11000061035156,1516600.0 2021-02-05,105.6500015258789,107.5199966430664,105.1500015258789,106.75,1615300.0 2021-02-08,107.06999969482422,107.30000305175781,105.66000366210938,106.06999969482422,1681900.0 2021-02-09,109.81999969482422,109.87999725341797,106.69000244140625,107.29000091552734,1863600.0 2021-02-10,110.25,111.08999633789062,109.72000122070312,109.81999969482422,1721100.0 2021-02-11,109.08999633789062,111.94000244140625,108.36000061035156,110.58999633789062,1176100.0 2021-02-12,108.37999725341797,109.88999938964844,107.5,108.68000030517578,811900.0 2021-02-16,107.6500015258789,108.62999725341797,106.70999908447266,108.43000030517578,1462200.0 2021-02-17,108.31999969482422,108.61000061035156,106.27999877929688,107.19000244140625,1284100.0 2021-02-18,107.76000213623047,108.47000122070312,105.04000091552734,105.95999908447266,1863100.0 2021-02-19,107.9000015258789,108.41999816894531,106.9800033569336,108.31999969482422,1705600.0 2021-02-22,104.87999725341797,107.5,104.87000274658203,107.41999816894531,2247000.0 2021-02-23,102.9800033569336,105.05000305175781,102.0999984741211,104.79000091552734,2226400.0 2021-02-24,101.12999725341797,102.5,99.7300033569336,102.13999938964844,2482700.0 2021-02-25,98.87999725341797,99.86000061035156,97.69000244140625,98.75,3412200.0 2021-02-26,98.19999694824219,100.72000122070312,98.06999969482422,99.58999633789062,3058000.0 2021-03-01,99.2300033569336,100.37999725341797,98.5,98.80000305175781,1889200.0 2021-03-02,98.94999694824219,99.94999694824219,96.54000091552734,99.94999694824219,3431200.0 2021-03-03,101.87999725341797,104.69000244140625,95.86000061035156,96.18000030517578,5164500.0 2021-03-04,101.80999755859375,103.94000244140625,100.30000305175781,101.80000305175781,3035300.0 2021-03-05,104.08000183105469,104.54000091552734,100.20999908447266,102.47000122070312,2407600.0 2021-03-08,108.06999969482422,109.31999969482422,103.23999786376953,104.48999786376953,2903100.0 2021-03-09,107.58999633789062,109.87000274658203,106.44999694824219,108.62999725341797,1822600.0 2021-03-10,107.83000183105469,109.11000061035156,107.54000091552734,109.0,1403600.0 2021-03-11,108.56999969482422,108.81999969482422,107.0199966430664,107.72000122070312,1596800.0 2021-03-12,108.61000061035156,109.33999633789062,107.37000274658203,108.55999755859375,1102000.0 2021-03-15,109.30000305175781,109.37000274658203,107.26000213623047,108.55999755859375,1578200.0 2021-03-16,109.04000091552734,110.29000091552734,108.19999694824219,109.41999816894531,1137300.0 2021-03-17,107.69999694824219,108.95999908447266,107.29000091552734,108.8499984741211,1703200.0 2021-03-18,105.25,107.12999725341797,104.58000183105469,106.0,2586000.0 2021-03-19,108.12000274658203,108.62999725341797,104.56999969482422,104.70999908447266,2694800.0 2021-03-22,110.25,110.75,107.44999694824219,108.19999694824219,2208800.0 2021-03-23,109.86000061035156,111.30999755859375,109.62999725341797,109.9800033569336,1765700.0 2021-03-24,110.5,112.19999694824219,109.4800033569336,109.72000122070312,1378800.0 2021-03-25,111.08000183105469,111.41999816894531,109.51000213623047,110.16999816894531,1221300.0 2021-03-26,114.38999938964844,114.43000030517578,110.58000183105469,110.88999938964844,2046000.0 2021-03-29,115.75,116.2300033569336,114.19999694824219,115.05999755859375,1586100.0 2021-03-30,116.2300033569336,116.6500015258789,114.5,115.5999984741211,1505700.0 2021-03-31,114.45999908447266,117.26000213623047,114.19999694824219,116.0,2782800.0 2021-04-01,115.93000030517578,116.06999969482422,113.38999938964844,114.58999633789062,1521300.0 2021-04-05,119.26000213623047,119.6500015258789,116.02999877929688,116.44000244140625,1853400.0 2021-04-06,117.61000061035156,120.37000274658203,117.47000122070312,118.11000061035156,1836600.0 2021-04-07,117.16000366210938,118.33000183105469,116.6500015258789,117.88999938964844,1010000.0 2021-04-08,116.87999725341797,117.25,116.16000366210938,117.19999694824219,1024600.0 2021-04-09,117.55000305175781,117.69999694824219,116.08000183105469,117.16999816894531,1341900.0 2021-04-12,117.04000091552734,117.80999755859375,115.94000244140625,117.16999816894531,1461800.0 2021-04-13,117.6500015258789,118.2300033569336,116.13999938964844,117.33999633789062,1115500.0 2021-04-14,114.9000015258789,117.69999694824219,114.77999877929688,117.05000305175781,1710700.0 2021-04-15,117.0199966430664,117.3499984741211,115.4000015258789,115.98999786376953,1413600.0 2021-04-16,117.36000061035156,118.56999969482422,116.58000183105469,117.18000030517578,1353800.0 2021-04-19,116.94999694824219,118.05000305175781,116.23999786376953,117.79000091552734,1263200.0 2021-04-20,116.33999633789062,117.05000305175781,116.0199966430664,116.87000274658203,1273800.0 2021-04-21,116.66999816894531,117.23999786376953,116.43000030517578,116.44000244140625,1278900.0 2021-04-22,115.1500015258789,116.97000122070312,114.33000183105469,116.70999908447266,1096200.0 2021-04-23,115.55999755859375,116.23999786376953,114.08000183105469,115.19000244140625,952700.0 2021-04-26,113.9800033569336,115.30000305175781,113.37999725341797,115.30000305175781,1577500.0 2021-04-27,115.01000213623047,115.51000213623047,114.11000061035156,114.23999786376953,1232900.0 2021-04-28,114.04000091552734,115.31999969482422,113.6500015258789,114.75,1167900.0 2021-04-29,115.43000030517578,115.72000122070312,114.22000122070312,114.37999725341797,1066500.0 2021-04-30,114.9000015258789,115.88999938964844,113.5,115.48999786376953,964700.0 2021-05-03,116.2300033569336,116.87999725341797,115.26000213623047,115.61000061035156,1312500.0 2021-05-04,114.83000183105469,115.62000274658203,113.80000305175781,115.06999969482422,1442800.0 2021-05-05,114.68000030517578,115.4800033569336,113.97000122070312,115.33999633789062,2143500.0 2021-05-06,115.69999694824219,115.73999786376953,114.43000030517578,115.25,1124300.0 2021-05-07,116.25,116.94000244140625,115.37999725341797,115.88999938964844,1211200.0 2021-05-10,116.04000091552734,117.5,115.95999908447266,116.70999908447266,1444800.0 2021-05-11,112.80999755859375,116.13999938964844,112.12000274658203,116.11000061035156,1738200.0 2021-05-12,109.83000183105469,112.44000244140625,109.47000122070312,111.94999694824219,2213300.0 2021-05-13,109.58000183105469,111.2699966430664,109.20999908447266,110.37000274658203,1792200.0 2021-05-14,111.2300033569336,111.66999816894531,109.58999633789062,110.0199966430664,1089900.0 2021-05-17,109.6500015258789,111.87000274658203,108.69999694824219,111.33000183105469,1193000.0 2021-05-18,110.02999877929688,110.87999725341797,109.5,110.19000244140625,1515600.0 2021-05-19,108.79000091552734,109.7300033569336,107.8499984741211,109.02999877929688,1181200.0 2021-05-20,108.37000274658203,108.79000091552734,107.5999984741211,108.33999633789062,1210500.0 2021-05-21,108.58000183105469,109.41999816894531,107.9000015258789,108.01000213623047,1618500.0 2021-05-24,107.19999694824219,109.33999633789062,107.06999969482422,109.05000305175781,1064100.0 2021-05-25,106.9800033569336,108.08000183105469,106.62999725341797,107.44999694824219,1435300.0 2021-05-26,108.47000122070312,108.62999725341797,106.80000305175781,107.27999877929688,2126200.0 2021-05-27,100.11000061035156,103.8499984741211,99.55000305175781,102.33999633789062,8135700.0 2021-05-28,97.5,100.7300033569336,97.1500015258789,100.5999984741211,5616400.0 2021-06-01,98.87999725341797,99.47000122070312,97.37000274658203,97.98999786376953,4292800.0 2021-06-02,98.01000213623047,99.12999725341797,97.8499984741211,98.87999725341797,2870400.0 2021-06-03,100.55999755859375,101.12999725341797,98.01000213623047,98.04000091552734,4324300.0 2021-06-04,101.80000305175781,102.62000274658203,100.80000305175781,102.25,3701100.0 2021-06-07,100.3499984741211,101.7699966430664,99.88999938964844,101.6500015258789,3497300.0 2021-06-08,101.30999755859375,101.94000244140625,100.0999984741211,100.33000183105469,2900100.0 2021-06-09,98.87000274658203,101.4800033569336,98.69000244140625,101.33999633789062,2298200.0 2021-06-10,99.69999694824219,100.08999633789062,98.91000366210938,99.01000213623047,2525100.0 2021-06-11,101.18000030517578,101.6500015258789,100.0999984741211,100.22000122070312,2144700.0 2021-06-14,100.19999694824219,101.4800033569336,99.5199966430664,101.1500015258789,2358500.0 2021-06-15,100.68000030517578,102.12999725341797,99.79000091552734,100.30999755859375,3260500.0 2021-06-16,100.56999969482422,101.33999633789062,99.9000015258789,100.2699966430664,2246200.0 2021-06-17,100.69000244140625,101.80999755859375,99.9800033569336,100.29000091552734,3748300.0 2021-06-18,100.31999969482422,101.12000274658203,99.12999725341797,100.62000274658203,3684200.0 2021-06-21,101.19000244140625,101.87000274658203,100.5199966430664,100.69999694824219,2973700.0 2021-06-22,100.87999725341797,102.1500015258789,100.37000274658203,101.04000091552734,3219300.0 2021-06-23,101.48999786376953,101.91000366210938,100.44000244140625,101.2300033569336,2058000.0 2021-06-24,99.33999633789062,99.94999694824219,98.37000274658203,99.62000274658203,3685000.0 2021-06-25,98.3499984741211,99.62999725341797,97.66000366210938,99.55000305175781,6837100.0 2021-06-28,99.37999725341797,99.62000274658203,98.44999694824219,98.83000183105469,2184900.0 2021-06-29,99.4800033569336,100.05000305175781,98.7300033569336,99.4000015258789,2508700.0 2021-06-30,99.5,100.29000091552734,98.9800033569336,99.87000274658203,2762100.0 2021-07-01,99.91000366210938,100.37999725341797,99.52999877929688,100.18000030517578,2073900.0 2021-07-02,99.44999694824219,100.18000030517578,99.18000030517578,100.0,2551500.0 2021-07-06,99.0999984741211,99.48999786376953,98.05000305175781,99.27999877929688,1908100.0 2021-07-07,99.37000274658203,99.94999694824219,99.06999969482422,99.2300033569336,1409300.0 2021-07-08,98.2699966430664,99.27999877929688,98.08000183105469,98.5999984741211,2475900.0 2021-07-09,99.51000213623047,99.51000213623047,98.43000030517578,98.5999984741211,1755400.0 2021-07-12,98.94999694824219,99.19999694824219,98.26000213623047,99.05000305175781,2051700.0 2021-07-13,98.0,99.1500015258789,97.83999633789062,98.91000366210938,1650100.0 2021-07-14,98.88999938964844,99.12000274658203,98.0999984741211,98.19000244140625,1680700.0 2021-07-15,98.68000030517578,99.37000274658203,98.12999725341797,98.56999969482422,1577900.0 2021-07-16,98.19000244140625,99.18000030517578,98.0,98.95999908447266,1453100.0 2021-07-19,98.0,98.86000061035156,97.4000015258789,97.83999633789062,2314100.0 2021-07-20,99.01000213623047,99.68000030517578,97.80999755859375,97.80999755859375,1834900.0 2021-07-21,99.08999633789062,99.77999877929688,98.69000244140625,99.08999633789062,1825400.0 2021-07-22,99.38999938964844,99.9800033569336,98.47000122070312,99.11000061035156,1562100.0 2021-07-23,100.1500015258789,100.62000274658203,99.33999633789062,99.58000183105469,1241000.0 2021-07-26,100.58999633789062,100.81999969482422,99.72000122070312,100.08999633789062,1360300.0 2021-07-27,99.0,100.68000030517578,98.8499984741211,100.16000366210938,1726400.0 2021-07-28,99.02999877929688,99.61000061035156,98.80000305175781,98.86000061035156,1667100.0 2021-07-29,99.0999984741211,99.97000122070312,98.91000366210938,99.44999694824219,1311000.0 2021-07-30,99.79000091552734,100.77999877929688,99.01000213623047,99.0999984741211,1317300.0 2021-08-02,98.87999725341797,100.30000305175781,97.91000366210938,100.30000305175781,1749600.0 2021-08-03,99.88999938964844,101.94999694824219,98.9800033569336,99.30000305175781,2631000.0 2021-08-04,97.7300033569336,99.87000274658203,97.5199966430664,99.54000091552734,2192500.0 2021-08-05,98.94000244140625,99.33000183105469,97.87000274658203,97.93000030517578,1587100.0 2021-08-06,98.7699966430664,99.27999877929688,98.19999694824219,98.98999786376953,1984500.0 2021-08-09,98.33999633789062,98.86000061035156,97.26000213623047,97.55000305175781,2332100.0 2021-08-10,101.41999816894531,101.58999633789062,98.18000030517578,98.33999633789062,2483100.0 2021-08-11,102.31999969482422,103.38999938964844,101.4800033569336,101.80999755859375,3010200.0 2021-08-12,101.44000244140625,102.76000213623047,100.7300033569336,102.55999755859375,3410900.0 2021-08-13,101.7699966430664,102.37999725341797,100.83000183105469,101.80999755859375,1217900.0 2021-08-16,102.29000091552734,102.69999694824219,100.75,101.2699966430664,2403400.0 2021-08-17,100.4800033569336,101.98999786376953,100.05999755859375,101.9800033569336,1681800.0 2021-08-18,101.43000030517578,102.19000244140625,100.37000274658203,100.4800033569336,2296500.0 2021-08-19,101.05999755859375,102.16999816894531,100.36000061035156,101.12000274658203,2274700.0 2021-08-20,102.66999816894531,102.7699966430664,100.44999694824219,100.97000122070312,1511100.0 2021-08-23,103.51000213623047,103.8499984741211,102.47000122070312,102.66999816894531,2852900.0 2021-08-24,105.20999908447266,105.4800033569336,103.52999877929688,103.98999786376953,2215100.0 2021-08-25,106.31999969482422,106.63999938964844,105.0199966430664,105.27999877929688,3177700.0 2021-08-26,93.4800033569336,97.9000015258789,93.41000366210938,97.25,18546900.0 2021-08-27,90.88999938964844,94.11000061035156,90.83999633789062,92.27999877929688,6575400.0 2021-08-30,90.93000030517578,92.61000061035156,90.7699966430664,91.0,5500100.0 2021-08-31,90.54000091552734,92.12000274658203,90.26000213623047,90.69999694824219,3371100.0 2021-09-01,89.98999786376953,90.75,89.63999938964844,90.66000366210938,3043500.0 2021-09-02,92.58999633789062,92.77999877929688,90.1500015258789,90.1500015258789,3648100.0 2021-09-03,92.80999755859375,93.33000183105469,91.6500015258789,92.19000244140625,3939200.0 2021-09-07,92.22000122070312,92.97000122070312,92.11000061035156,92.80999755859375,3195100.0 2021-09-08,93.08999633789062,93.47000122070312,91.5,92.30999755859375,3734300.0 2021-09-09,91.19999694824219,93.25,90.97000122070312,93.11000061035156,3023500.0 2021-09-10,90.20999908447266,91.69000244140625,90.12999725341797,91.37000274658203,3003600.0 2021-09-13,89.26000213623047,90.66999816894531,88.80999755859375,90.62999725341797,4485600.0 2021-09-14,88.43000030517578,89.54000091552734,87.87000274658203,89.54000091552734,1738600.0 2021-09-15,88.44000244140625,88.87999725341797,87.12000274658203,88.2300033569336,3290100.0 2021-09-16,89.2699966430664,89.80000305175781,88.31999969482422,88.45999908447266,3920300.0 2021-09-17,89.30999755859375,90.44999694824219,89.16000366210938,89.30999755859375,3841900.0 2021-09-20,87.68000030517578,89.86000061035156,86.87000274658203,88.51000213623047,2962600.0 2021-09-21,86.26000213623047,88.22000122070312,85.9800033569336,87.63999938964844,2513200.0 2021-09-22,85.25,86.88999938964844,84.95999908447266,86.66000366210938,3810500.0 2021-09-23,85.5999984741211,86.55999755859375,85.33000183105469,85.41000366210938,4692900.0 2021-09-24,84.54000091552734,85.63999938964844,84.26000213623047,85.44999694824219,3739500.0 2021-09-27,86.87000274658203,87.2699966430664,84.41000366210938,84.51000213623047,3415200.0 2021-09-28,86.27999877929688,87.51000213623047,86.01000213623047,86.91000366210938,2641200.0 2021-09-29,100.51000213623047,101.43000030517578,92.95999908447266,93.0999984741211,26441400.0 2021-09-30,95.72000122070312,99.77999877929688,94.25,99.41000366210938,15163900.0 2021-10-01,97.9800033569336,99.62999725341797,93.69999694824219,94.47000122070312,7063700.0 2021-10-04,98.37000274658203,100.25,97.66000366210938,97.94999694824219,6853200.0 2021-10-05,97.16999816894531,99.30999755859375,97.16000366210938,98.27999877929688,3641000.0 2021-10-06,97.11000061035156,97.66999816894531,96.06999969482422,96.66000366210938,3488600.0 2021-10-07,98.27999877929688,99.4000015258789,97.45999908447266,97.77999877929688,2546500.0 2021-10-08,98.8499984741211,99.5199966430664,98.29000091552734,98.4000015258789,1064800.0 2021-10-11,98.44999694824219,99.62999725341797,98.4000015258789,98.8499984741211,1662200.0 2021-10-12,98.0999984741211,99.25,97.86000061035156,98.37000274658203,2386000.0 2021-10-13,97.37000274658203,98.6500015258789,97.16999816894531,97.55999755859375,1608900.0 2021-10-14,98.63999938964844,99.1500015258789,96.69999694824219,97.22000122070312,2076300.0 2021-10-15,99.2699966430664,99.81999969482422,98.80999755859375,99.77999877929688,1981700.0 2021-10-18,100.94999694824219,101.43000030517578,98.43000030517578,98.77999877929688,2839900.0 2021-10-19,100.27999877929688,101.0199966430664,99.55999755859375,100.94999694824219,1975000.0 2021-10-20,101.33999633789062,102.38999938964844,100.05000305175781,100.30999755859375,1387300.0 2021-10-21,102.44999694824219,102.72000122070312,101.0,101.18000030517578,1520300.0 2021-10-22,103.1500015258789,103.27999877929688,102.19000244140625,102.38999938964844,1290200.0 2021-10-25,105.0199966430664,105.3499984741211,103.0,103.33000183105469,2341800.0 2021-10-26,104.95999908447266,105.8499984741211,103.81999969482422,105.36000061035156,3267000.0 2021-10-27,104.48999786376953,105.62000274658203,102.76000213623047,105.43000030517578,2199900.0 2021-10-28,107.27999877929688,107.29000091552734,104.37999725341797,104.77999877929688,3351500.0 2021-10-29,107.76000213623047,108.41000366210938,106.81999969482422,107.12999725341797,4404900.0 2021-11-01,110.76000213623047,112.62999725341797,107.80000305175781,108.16000366210938,4043800.0 2021-11-02,111.3499984741211,113.88999938964844,110.04000091552734,110.11000061035156,6626400.0 2021-11-03,113.2699966430664,115.66999816894531,110.76000213623047,111.62000274658203,5865900.0 2021-11-04,108.06999969482422,116.48999786376953,103.44999694824219,113.06999969482422,11893700.0 2021-11-05,110.0,111.86000061035156,109.04000091552734,109.45999908447266,4547000.0 2021-11-08,110.66000366210938,110.94000244140625,108.30000305175781,109.2699966430664,4045500.0 2021-11-09,111.1500015258789,112.26000213623047,110.5199966430664,110.91999816894531,5406900.0 2021-11-10,111.62000274658203,112.55000305175781,110.95999908447266,111.44999694824219,2693100.0 2021-11-11,113.58000183105469,113.93000030517578,111.08000183105469,111.16000366210938,3625400.0 2021-11-12,113.08000183105469,115.05000305175781,113.05000305175781,114.12000274658203,5184800.0 2021-11-15,129.22999572753906,131.6999969482422,121.41000366210938,123.13999938964844,19431100.0 2021-11-16,132.58999633789062,133.2100067138672,129.38999938964844,130.08999633789062,5559700.0 2021-11-17,131.57000732421875,132.60000610351562,129.8800048828125,132.5800018310547,3673300.0 2021-11-18,134.25,134.47999572753906,129.44000244140625,132.25999450683594,4367200.0 2021-11-19,134.9600067138672,135.58999633789062,133.2100067138672,133.6699981689453,4433000.0 2021-11-22,132.55999755859375,135.42999267578125,132.2899932861328,135.0,5962000.0 2021-11-23,144.7100067138672,149.24000549316406,132.94000244140625,133.13999938964844,8999200.0 2021-11-24,146.61000061035156,149.3699951171875,143.5,146.27000427246094,3758500.0 2021-11-26,141.11000061035156,145.30999755859375,140.25,143.52999877929688,2694000.0 2021-11-29,141.35000610351562,143.8000030517578,140.39999389648438,142.3699951171875,2081700.0 2021-11-30,133.8300018310547,138.77000427246094,133.0,137.58999633789062,7015300.0 2021-12-01,132.60000610351562,137.74000549316406,132.5,135.89999389648438,3104300.0 2021-12-02,134.8300018310547,137.74000549316406,133.2899932861328,133.99000549316406,3396100.0 2021-12-03,137.0399932861328,137.30999755859375,134.07000732421875,135.1199951171875,2204100.0 2021-12-06,137.80999755859375,140.1999969482422,136.52000427246094,138.00999450683594,2004300.0 2021-12-07,137.97999572753906,139.1699981689453,137.17999267578125,138.25999450683594,1757800.0 2021-12-08,138.6300048828125,139.13999938964844,135.66000366210938,138.60000610351562,3210100.0 2021-12-09,138.44000244140625,140.3000030517578,137.25999450683594,138.30999755859375,1836400.0 2021-12-10,141.5500030517578,142.16000366210938,138.80999755859375,138.80999755859375,5399300.0 2021-12-13,140.8800048828125,141.66000366210938,138.1199951171875,140.0399932861328,4084000.0 2021-12-14,139.24000549316406,141.99000549316406,138.55999755859375,140.99000549316406,2094400.0 2021-12-15,140.0500030517578,140.4199981689453,137.1999969482422,138.36000061035156,3334100.0 2021-12-16,138.08999633789062,141.0500030517578,137.25,141.0500030517578,2758200.0 2021-12-17,136.32000732421875,138.67999267578125,135.8000030517578,138.1699981689453,6217000.0 2021-12-20,136.3800048828125,136.64999389648438,132.39999389648438,134.3800048828125,3517300.0 2021-12-21,136.47999572753906,137.9499969482422,135.16000366210938,137.67999267578125,1077000.0 2021-12-22,136.52000427246094,137.74000549316406,135.22000122070312,136.57000732421875,1188000.0 2021-12-23,137.0,137.47000122070312,135.97999572753906,136.52000427246094,1162300.0 2021-12-27,138.47000122070312,138.7100067138672,136.7899932861328,137.07000732421875,2194800.0 2021-12-28,139.2899932861328,140.52999877929688,138.19000244140625,138.5,2278400.0 2021-12-29,140.3000030517578,141.3800048828125,138.4199981689453,139.2899932861328,2391100.0 2021-12-30,141.27000427246094,142.60000610351562,140.14999389648438,140.2899932861328,894700.0 2021-12-31,140.52000427246094,141.3000030517578,140.14999389648438,140.82000732421875,961300.0 2022-01-03,141.1699981689453,141.8000030517578,139.88999938964844,140.52000427246094,1398000.0 2022-01-04,140.50999450683594,142.16000366210938,139.85000610351562,141.0800018310547,1831000.0 2022-01-05,140.39999389648438,143.36000061035156,139.82000732421875,140.83999633789062,1888000.0 2022-01-06,142.82000732421875,144.4600067138672,138.63999938964844,139.19000244140625,1768900.0 2022-01-07,140.9600067138672,143.8699951171875,140.57000732421875,142.57000732421875,1712700.0 2022-01-10,135.74000549316406,140.61000061035156,134.57000732421875,140.22999572753906,3142000.0 2022-01-11,137.11000061035156,137.2899932861328,134.67999267578125,135.55999755859375,2094100.0 2022-01-12,136.89999389648438,139.0500030517578,136.0800018310547,137.94000244140625,3245800.0 2022-01-13,134.1300048828125,137.77999877929688,133.77000427246094,137.69000244140625,5568300.0 2022-01-14,130.80999755859375,132.75,127.5,132.36000061035156,3482600.0 2022-01-18,129.0399932861328,129.77000427246094,127.7300033569336,129.72000122070312,3741600.0 2022-01-19,131.32000732421875,133.05999755859375,129.10000610351562,129.57000732421875,4711200.0 2022-01-20,127.97000122070312,133.24000549316406,127.7300033569336,132.1300048828125,3009200.0 2022-01-21,126.2300033569336,128.86000061035156,125.79000091552734,127.58999633789062,3470600.0 2022-01-24,132.14999389648438,132.75999450683594,123.62000274658203,123.62000274658203,5619200.0 2022-01-25,131.35000610351562,132.75,128.6699981689453,130.47999572753906,2423500.0 2022-01-26,127.5999984741211,131.83999633789062,126.81999969482422,131.57000732421875,2141000.0 2022-01-27,128.3000030517578,130.83999633789062,127.69000244140625,129.27999877929688,1561700.0 2022-01-28,128.49000549316406,128.69000244140625,125.7699966430664,127.8499984741211,1547000.0 2022-01-31,131.22000122070312,131.32000732421875,128.0,128.2100067138672,2040100.0 2022-02-01,134.24000549316406,134.39999389648438,130.4199981689453,130.91000366210938,1674600.0 2022-02-02,133.72999572753906,134.66000366210938,132.07000732421875,133.89999389648438,2008200.0 2022-02-03,131.83999633789062,133.83999633789062,131.25,132.85000610351562,1951800.0 2022-02-04,133.49000549316406,133.8300018310547,129.30999755859375,131.13999938964844,1695200.0 2022-02-07,135.72000122070312,137.10000610351562,133.8000030517578,134.1300048828125,1759800.0 2022-02-08,139.36000061035156,140.17999267578125,135.94000244140625,136.0800018310547,2575500.0 2022-02-09,141.60000610351562,142.3800048828125,140.0500030517578,140.2100067138672,1423400.0 2022-02-10,137.92999267578125,140.74000549316406,137.08999633789062,138.72999572753906,2306300.0 2022-02-11,137.42999267578125,139.63999938964844,137.00999450683594,137.75999450683594,1171000.0 2022-02-14,136.9600067138672,138.07000732421875,135.00999450683594,137.63999938964844,1657000.0 2022-02-15,137.7899932861328,139.1699981689453,137.00999450683594,138.58999633789062,2075900.0 2022-02-16,136.75999450683594,138.3000030517578,133.5,137.3699951171875,1752600.0 2022-02-17,135.75,137.24000549316406,134.82000732421875,135.5,1455900.0 2022-02-18,142.83999633789062,143.64999389648438,134.94000244140625,135.3000030517578,3914200.0 2022-02-22,139.7899932861328,142.83999633789062,139.22000122070312,142.32000732421875,4096200.0 2022-02-23,136.1999969482422,141.25,135.97999572753906,139.47999572753906,2019300.0 2022-02-24,136.1300048828125,136.44000244140625,130.60000610351562,133.24000549316406,2745600.0 2022-02-25,140.69000244140625,140.91000366210938,135.47999572753906,136.5399932861328,2105300.0 2022-02-28,142.0800018310547,146.22000122070312,139.6999969482422,140.6999969482422,3289300.0 2022-03-01,139.7100067138672,144.35000610351562,138.49000549316406,141.72000122070312,3386900.0 2022-03-02,139.9199981689453,141.1199951171875,131.8800048828125,133.25,4692800.0 2022-03-03,146.47999572753906,148.77999877929688,140.64999389648438,142.0,3280000.0 2022-03-04,143.47000122070312,147.16000366210938,141.6199951171875,145.2899932861328,2418100.0 2022-03-07,140.86000061035156,147.8699951171875,140.69000244140625,143.4499969482422,4305700.0 2022-03-08,146.8000030517578,151.27999877929688,143.35000610351562,143.5399932861328,4119900.0 2022-03-09,147.75,153.97999572753906,147.3300018310547,153.97999572753906,6167300.0 2022-03-10,148.75,148.86000061035156,143.3300018310547,145.25,2537900.0 2022-03-11,147.02000427246094,149.82000732421875,146.3800048828125,148.6300048828125,1682500.0 2022-03-14,151.0800018310547,151.4499969482422,146.6999969482422,147.0800018310547,2601200.0 2022-03-15,151.05999755859375,152.4600067138672,149.47000122070312,150.86000061035156,3323200.0 2022-03-16,152.0800018310547,153.3699951171875,149.1199951171875,151.74000549316406,1687800.0 2022-03-17,155.1300048828125,155.2899932861328,150.1699981689453,151.4499969482422,1941900.0 2022-03-18,157.1699981689453,157.8000030517578,152.8000030517578,154.05999755859375,2675000.0 2022-03-21,154.9600067138672,157.22000122070312,153.86000061035156,157.1699981689453,2909500.0 2022-03-22,156.6999969482422,157.47000122070312,155.00999450683594,155.58999633789062,1839400.0 2022-03-23,155.14999389648438,157.0,152.85000610351562,156.5,1249600.0 2022-03-24,156.85000610351562,157.07000732421875,154.0500030517578,154.88999938964844,1767200.0 2022-03-25,156.41000366210938,158.0,155.72999572753906,156.9600067138672,1618700.0 2022-03-28,158.75999450683594,158.85000610351562,155.5500030517578,156.41000366210938,1621300.0 2022-03-29,158.61000061035156,159.88999938964844,155.99000549316406,158.75999450683594,1625500.0 2022-03-30,160.32000732421875,160.6199951171875,157.39999389648438,158.60000610351562,1876400.0 2022-03-31,160.14999389648438,162.1300048828125,159.64999389648438,160.32000732421875,2938900.0 2022-04-01,159.42999267578125,161.60000610351562,159.1699981689453,161.1999969482422,1528900.0 2022-04-04,156.77000427246094,159.5,156.17999267578125,159.36000061035156,1913700.0 2022-04-05,155.74000549316406,158.6699981689453,155.02000427246094,156.1699981689453,1778000.0 2022-04-06,156.05999755859375,156.52999877929688,154.0,155.0,2046900.0 2022-04-07,158.61000061035156,159.2899932861328,155.7899932861328,156.0,2624800.0 2022-04-08,162.9199981689453,163.89999389648438,158.02000427246094,158.50999450683594,2315400.0 2022-04-11,165.49000549316406,166.13999938964844,162.75,162.97000122070312,2172000.0 2022-04-12,167.17999267578125,169.07000732421875,166.19000244140625,166.47000122070312,1862700.0 2022-04-13,171.07000732421875,171.52999877929688,166.77999877929688,167.5,3755200.0 2022-04-14,173.0500030517578,174.3000030517578,170.61000061035156,170.97000122070312,2298800.0 2022-04-18,172.02999877929688,174.35000610351562,171.64999389648438,172.72000122070312,2195200.0 2022-04-19,171.8699951171875,173.6199951171875,170.39999389648438,171.67999267578125,2016700.0 2022-04-20,174.0800018310547,177.14999389648438,172.25999450683594,172.25999450683594,2727200.0 2022-04-21,173.05999755859375,177.19000244140625,172.64999389648438,175.1199951171875,2683100.0 2022-04-22,167.49000549316406,172.6999969482422,167.1199951171875,172.16000366210938,2078600.0 2022-04-25,169.85000610351562,169.89999389648438,164.47999572753906,166.38999938964844,1627000.0 2022-04-26,168.24000549316406,170.14999389648438,167.85000610351562,168.63999938964844,2021000.0 2022-04-27,166.08999633789062,169.91000366210938,165.91000366210938,168.7100067138672,1951100.0 2022-04-28,167.11000061035156,167.60000610351562,164.67999267578125,166.89999389648438,1351000.0 2022-04-29,162.4499969482422,166.94000244140625,162.0500030517578,165.88999938964844,1583600.0 2022-05-02,163.3800048828125,164.27999877929688,160.14999389648438,163.0,1443100.0 2022-05-03,164.89999389648438,166.80999755859375,163.10000610351562,163.77000427246094,1277800.0 2022-05-04,165.80999755859375,166.77999877929688,161.9199981689453,165.6699981689453,2003800.0 2022-05-05,161.44000244140625,165.6699981689453,159.83999633789062,165.6699981689453,1705300.0 2022-05-06,164.38999938964844,164.88999938964844,157.8699951171875,160.97999572753906,1936100.0 2022-05-09,161.52999877929688,164.66000366210938,161.2899932861328,163.2899932861328,2041000.0 2022-05-10,157.88999938964844,164.85000610351562,157.39999389648438,163.1300048828125,2821700.0 2022-05-11,156.07000732421875,161.63999938964844,155.11000061035156,157.72000122070312,2833500.0 2022-05-12,159.19000244140625,162.22999572753906,156.77999877929688,157.1300048828125,2838400.0 2022-05-13,159.39999389648438,161.16000366210938,159.19000244140625,159.77999877929688,1838400.0 2022-05-16,161.4499969482422,162.5399932861328,158.72000122070312,160.24000549316406,1840500.0 2022-05-17,156.35000610351562,159.47000122070312,155.0500030517578,158.67999267578125,2975800.0 2022-05-18,133.8000030517578,144.77000427246094,128.02000427246094,144.77000427246094,9213300.0 2022-05-19,135.57000732421875,138.55999755859375,125.73999786376953,132.50999450683594,5238400.0 2022-05-20,127.87999725341797,136.19000244140625,124.76000213623047,135.42999267578125,4929500.0 2022-05-23,129.99000549316406,130.61000061035156,126.91000366210938,128.5,2612300.0 2022-05-24,130.1999969482422,130.72000122070312,126.2699966430664,128.1999969482422,2464100.0 2022-05-25,133.58999633789062,135.32000732421875,129.22000122070312,129.8000030517578,3848000.0 2022-05-26,162.8000030517578,163.6999969482422,155.63999938964844,159.80999755859375,8885200.0 2022-05-27,165.0,166.35000610351562,159.0399932861328,161.8000030517578,4345900.0 2022-05-31,160.3300018310547,165.6999969482422,159.3800048828125,165.25,4263000.0 2022-06-01,161.00999450683594,162.5500030517578,159.0,160.41000366210938,2010500.0 2022-06-02,159.10000610351562,161.6699981689453,158.35000610351562,161.3000030517578,1969600.0 2022-06-03,159.8800048828125,162.0,158.1300048828125,158.1300048828125,1422300.0 2022-06-06,161.4499969482422,161.5800018310547,158.3800048828125,161.0,1198400.0 2022-06-07,161.94000244140625,162.50999450683594,156.11000061035156,158.11000061035156,1952300.0 2022-06-08,161.25999450683594,163.36000061035156,160.08999633789062,161.11000061035156,943600.0 2022-06-09,159.85000610351562,162.97999572753906,159.75999450683594,160.74000549316406,1607600.0 2022-06-10,156.0,158.75999450683594,155.6199951171875,157.75999450683594,1448100.0 2022-06-13,155.00999450683594,156.92999267578125,151.64999389648438,153.17999267578125,2704500.0 2022-06-14,156.02000427246094,159.52000427246094,154.6999969482422,156.22999572753906,1754500.0 2022-06-15,154.5399932861328,157.02999877929688,152.67999267578125,155.52999877929688,1639700.0 2022-06-16,151.1699981689453,153.25,150.1300048828125,152.39999389648438,2672500.0 2022-06-17,150.08999633789062,152.97000122070312,147.77000427246094,151.0399932861328,4162800.0 2022-06-21,156.3800048828125,156.49000549316406,150.0,152.25999450683594,2775800.0 2022-06-22,155.02999877929688,155.99000549316406,154.19000244140625,154.19000244140625,2022800.0 2022-06-23,155.50999450683594,156.1999969482422,152.22999572753906,156.1699981689453,2298500.0 2022-06-24,157.2100067138672,157.9199981689453,154.4499969482422,156.2899932861328,3454600.0 2022-06-27,157.1300048828125,159.5800018310547,156.0800018310547,157.38999938964844,1640700.0 2022-06-28,153.57000732421875,160.24000549316406,152.75,156.89999389648438,1647800.0 2022-06-29,156.25,156.58999633789062,153.1999969482422,154.4199981689453,1623300.0 2022-06-30,155.85000610351562,157.07000732421875,152.5399932861328,154.6300048828125,1915500.0 2022-07-01,156.27000427246094,156.5,152.3000030517578,154.0,1572400.0 2022-07-05,164.83999633789062,165.07000732421875,156.7100067138672,157.08999633789062,3334900.0 2022-07-06,165.7899932861328,166.91000366210938,163.58999633789062,164.3000030517578,1544600.0 2022-07-07,168.7899932861328,170.19000244140625,165.3800048828125,165.83999633789062,1774900.0 2022-07-08,167.36000061035156,169.75999450683594,166.38999938964844,169.47999572753906,1369000.0 2022-07-11,166.1699981689453,167.55999755859375,164.5800018310547,166.5399932861328,1482700.0 2022-07-12,164.1300048828125,168.42999267578125,163.1300048828125,165.57000732421875,1368600.0 2022-07-13,165.94000244140625,167.07000732421875,162.3699951171875,163.82000732421875,1749400.0 2022-07-14,168.75999450683594,169.25,163.8300018310547,163.8300018310547,2488200.0 2022-07-15,167.9600067138672,171.6999969482422,167.19000244140625,170.3000030517578,2145900.0 2022-07-18,169.5,171.24000549316406,168.30999755859375,168.55999755859375,1718700.0 2022-07-19,170.2100067138672,171.02999877929688,168.1199951171875,170.0,1580900.0 2022-07-20,173.32000732421875,173.67999267578125,169.8800048828125,170.58999633789062,2277200.0 2022-07-21,171.67999267578125,174.0,164.8000030517578,172.8000030517578,3263200.0 2022-07-22,172.00999450683594,175.67999267578125,170.49000549316406,172.4499969482422,1798700.0 2022-07-25,168.4199981689453,171.35000610351562,167.39999389648438,171.30999755859375,1927200.0 2022-07-26,157.82000732421875,164.64999389648438,157.11000061035156,162.67999267578125,3233700.0 2022-07-27,161.1300048828125,162.0,155.14999389648438,157.86000061035156,2252100.0 2022-07-28,163.33999633789062,164.92999267578125,159.00999450683594,160.27000427246094,2503100.0 2022-07-29,165.36000061035156,165.4600067138672,162.16000366210938,162.16000366210938,2242100.0 2022-08-01,166.69000244140625,170.8000030517578,165.7100067138672,166.52999877929688,1718500.0 2022-08-02,164.75,166.99000549316406,164.1999969482422,166.99000549316406,892000.0 2022-08-03,165.08999633789062,167.6300048828125,163.5800018310547,166.2100067138672,1097500.0 2022-08-04,162.16000366210938,165.47999572753906,161.88999938964844,165.35000610351562,995800.0 2022-08-05,164.97000122070312,165.24000549316406,161.0,161.77999877929688,1102900.0 2022-08-08,166.2899932861328,169.67999267578125,165.80999755859375,165.89999389648438,1580300.0 2022-08-09,168.9499969482422,169.02999877929688,165.55999755859375,166.49000549316406,1288500.0 2022-08-10,165.97000122070312,171.38999938964844,165.72999572753906,170.13999938964844,1713100.0 2022-08-11,165.3699951171875,168.72000122070312,164.52000427246094,167.30999755859375,1581000.0 2022-08-12,166.75999450683594,166.7899932861328,164.0,165.22999572753906,967800.0 2022-08-15,165.92999267578125,167.42999267578125,163.57000732421875,165.33999633789062,1688900.0 2022-08-16,168.22000122070312,169.16000366210938,166.33999633789062,167.66000366210938,2068200.0 2022-08-17,168.17999267578125,169.7899932861328,166.1999969482422,167.14999389648438,1475100.0 2022-08-18,168.0500030517578,168.89999389648438,166.14999389648438,168.1300048828125,1157700.0 2022-08-19,167.67999267578125,168.74000549316406,166.3699951171875,166.50999450683594,1688900.0 2022-08-22,167.4199981689453,168.49000549316406,166.74000549316406,168.14999389648438,2140800.0 2022-08-23,166.11000061035156,168.77000427246094,165.3300018310547,167.0,2696500.0 2022-08-24,165.97999572753906,166.9600067138672,163.77999877929688,166.6199951171875,2764700.0 2022-08-25,149.00999450683594,153.1699981689453,144.30999755859375,149.02999877929688,12366600.0 2022-08-26,138.6999969482422,149.47999572753906,137.85000610351562,149.2100067138672,7136600.0 2022-08-29,137.39999389648438,141.0500030517578,134.74000549316406,136.05999755859375,4639500.0 2022-08-30,137.97999572753906,139.72000122070312,135.1300048828125,137.1999969482422,3784700.0 2022-08-31,135.67999267578125,137.8300018310547,135.4199981689453,137.13999938964844,3032900.0 2022-09-01,137.3800048828125,137.85000610351562,134.3300018310547,134.86000061035156,2823600.0 2022-09-02,136.5800018310547,138.35000610351562,135.10000610351562,137.3800048828125,2890900.0 2022-09-06,138.30999755859375,138.6999969482422,135.35000610351562,138.39999389648438,3465500.0 2022-09-07,143.1199951171875,144.0,138.4600067138672,138.4600067138672,2565800.0 2022-09-08,141.55999755859375,144.22000122070312,140.63999938964844,142.27000427246094,2436700.0 2022-09-09,144.4499969482422,144.86000061035156,142.00999450683594,142.83999633789062,2038200.0 2022-09-12,145.75,146.1699981689453,144.22000122070312,144.22999572753906,2423800.0 2022-09-13,138.5,144.1999969482422,137.77000427246094,142.17999267578125,2798300.0 2022-09-14,138.00999450683594,139.44000244140625,136.69000244140625,138.92999267578125,3386900.0 2022-09-15,137.94000244140625,139.88999938964844,136.52000427246094,138.32000732421875,1833200.0 2022-09-16,141.9199981689453,142.3000030517578,137.72000122070312,138.02999877929688,5630000.0 2022-09-19,142.91000366210938,144.72000122070312,141.25,141.42999267578125,2631400.0 2022-09-20,142.6199951171875,143.4199981689453,140.64999389648438,142.3000030517578,2373000.0 2022-09-21,141.8699951171875,145.17999267578125,141.32000732421875,143.38999938964844,2431300.0 2022-09-22,139.3300018310547,142.0800018310547,138.4199981689453,141.9499969482422,1822900.0 2022-09-23,141.2899932861328,142.02000427246094,138.25999450683594,138.39999389648438,2318500.0 2022-09-26,138.22999572753906,143.3699951171875,138.17999267578125,141.9499969482422,3354500.0 2022-09-27,136.0399932861328,140.35000610351562,135.72999572753906,139.3000030517578,2726200.0 2022-09-28,137.97000122070312,138.88999938964844,135.75,136.94000244140625,1641800.0 2022-09-29,136.83999633789062,137.0399932861328,134.57000732421875,136.2100067138672,2232300.0 2022-09-30,136.10000610351562,137.8000030517578,134.3000030517578,137.07000732421875,2790300.0 2022-10-03,141.64999389648438,142.52999877929688,136.3800048828125,137.50999450683594,2259700.0 2022-10-04,142.14999389648438,143.91000366210938,140.69000244140625,142.47000122070312,2525500.0 2022-10-05,142.75999450683594,143.4600067138672,140.35000610351562,141.80999755859375,1240400.0 2022-10-06,142.1300048828125,144.52000427246094,141.4199981689453,143.1199951171875,1631300.0 2022-10-07,141.9499969482422,142.8699951171875,139.97999572753906,142.10000610351562,3123800.0 2022-10-10,141.4600067138672,142.30999755859375,139.55999755859375,142.17999267578125,964000.0 2022-10-11,141.69000244140625,144.2100067138672,141.2100067138672,141.91000366210938,1513400.0 2022-10-12,138.7100067138672,143.35000610351562,138.64999389648438,142.05999755859375,2198100.0 2022-10-13,140.52000427246094,142.66000366210938,135.41000366210938,136.94000244140625,1780800.0 2022-10-14,136.0800018310547,141.64999389648438,135.6999969482422,140.72999572753906,1769100.0 2022-10-17,137.1699981689453,138.58999633789062,136.77000427246094,137.97999572753906,3604100.0 2022-10-18,139.77999877929688,141.17999267578125,138.17999267578125,139.39999389648438,1723900.0 2022-10-19,139.97000122070312,141.58999633789062,139.0399932861328,139.66000366210938,1408400.0 2022-10-20,139.02999877929688,140.92999267578125,137.0,140.89999389648438,1822300.0 2022-10-21,143.61000061035156,143.74000549316406,138.3699951171875,139.1199951171875,2033300.0 2022-10-24,149.0,149.99000549316406,144.44000244140625,144.75,3177400.0 2022-10-25,153.89999389648438,155.10000610351562,149.02999877929688,149.5,2612100.0 2022-10-26,153.69000244140625,156.52999877929688,153.38999938964844,154.8300018310547,2074400.0 2022-10-27,156.2100067138672,157.2899932861328,153.8800048828125,154.0800018310547,2921900.0 2022-10-28,158.5500030517578,159.4199981689453,155.33999633789062,155.91000366210938,1770600.0 2022-10-31,158.5,159.3300018310547,157.05999755859375,157.75999450683594,1955800.0 2022-11-01,158.1199951171875,159.94000244140625,157.1999969482422,159.02000427246094,1562000.0 2022-11-02,153.1999969482422,158.39999389648438,153.05999755859375,158.39999389648438,2321400.0 2022-11-03,156.0,157.5,151.97000122070312,152.6999969482422,1467500.0 2022-11-04,156.39999389648438,157.82000732421875,154.64999389648438,156.44000244140625,1165900.0 2022-11-07,160.02999877929688,161.5399932861328,156.6699981689453,156.6699981689453,2822300.0 2022-11-08,161.08999633789062,164.1199951171875,159.55999755859375,161.6699981689453,1211600.0 2022-11-09,154.8800048828125,161.30999755859375,154.02999877929688,160.35000610351562,2096100.0 2022-11-10,163.1199951171875,163.6699981689453,157.3800048828125,160.0,2973200.0 2022-11-11,165.61000061035156,166.42999267578125,161.0500030517578,164.05999755859375,1732400.0 2022-11-14,164.5,169.42999267578125,164.41000366210938,165.94000244140625,1865500.0 2022-11-15,168.83999633789062,170.36000061035156,166.50999450683594,167.75999450683594,2294200.0 2022-11-16,166.3000030517578,167.9600067138672,162.25999450683594,163.8800048828125,2996100.0 2022-11-17,163.6999969482422,165.42999267578125,161.24000549316406,165.42999267578125,2616200.0 2022-11-18,163.36000061035156,165.75999450683594,159.6699981689453,164.3300018310547,1965500.0 2022-11-21,165.24000549316406,166.14999389648438,159.36000061035156,164.32000732421875,3449000.0 2022-11-22,152.3699951171875,156.17999267578125,147.11000061035156,154.38999938964844,7395500.0 2022-11-23,150.13999938964844,152.41000366210938,149.19000244140625,151.60000610351562,2751300.0 2022-11-25,151.3300018310547,151.77999877929688,148.52999877929688,150.75,1553200.0 2022-11-28,147.8000030517578,151.10000610351562,147.67999267578125,150.8699951171875,3804800.0 2022-11-29,146.5,148.02999877929688,143.86000061035156,147.80999755859375,3196700.0 2022-11-30,150.2899932861328,150.82000732421875,145.52000427246094,146.22000122070312,4295000.0 2022-12-01,149.72000122070312,150.07000732421875,146.35000610351562,148.5800018310547,3059300.0 2022-12-02,151.1999969482422,151.24000549316406,148.72000122070312,149.0500030517578,1809300.0 2022-12-05,147.83999633789062,150.77999877929688,147.82000732421875,150.6999969482422,2220900.0 2022-12-06,145.08999633789062,148.97999572753906,144.5500030517578,147.27999877929688,1603900.0 2022-12-07,144.99000549316406,145.85000610351562,143.3300018310547,144.44000244140625,1969400.0 2022-12-08,144.5,145.5399932861328,142.7899932861328,144.83999633789062,2305800.0 2022-12-09,142.30999755859375,143.8699951171875,141.60000610351562,143.50999450683594,2237600.0 2022-12-12,144.22000122070312,144.27999877929688,141.11000061035156,143.41000366210938,1516500.0 2022-12-13,144.55999755859375,147.91000366210938,143.6199951171875,147.91000366210938,2220400.0 2022-12-14,146.5,148.41000366210938,144.7100067138672,145.07000732421875,1808800.0 2022-12-15,145.11000061035156,146.7100067138672,143.72999572753906,145.5399932861328,2293100.0 2022-12-16,142.64999389648438,144.69000244140625,142.00999450683594,143.8699951171875,3587600.0 2022-12-19,139.4199981689453,143.0,139.1300048828125,142.88999938964844,2179700.0 2022-12-20,139.2100067138672,139.8699951171875,137.39999389648438,139.1199951171875,1967300.0 2022-12-21,140.17999267578125,141.00999450683594,137.33999633789062,140.66000366210938,2066700.0 2022-12-22,140.0500030517578,140.77000427246094,137.77000427246094,139.8000030517578,1657400.0 2022-12-23,141.91000366210938,142.3300018310547,139.22999572753906,140.14999389648438,1023100.0 2022-12-27,142.1699981689453,142.74000549316406,141.47999572753906,142.35000610351562,1318700.0 2022-12-28,141.5399932861328,143.75,141.4499969482422,142.41000366210938,1335900.0 2022-12-29,142.99000549316406,143.9499969482422,141.74000549316406,142.17999267578125,856100.0 2022-12-30,141.44000244140625,142.97999572753906,140.36000061035156,142.55999755859375,1055900.0 2023-01-03,140.25999450683594,143.05999755859375,139.75999450683594,141.6199951171875,2142400.0 2023-01-04,140.52000427246094,141.77000427246094,137.9499969482422,140.5500030517578,1542000.0 2023-01-05,142.55999755859375,143.25,138.5500030517578,140.13999938964844,1671000.0 2023-01-06,145.8300018310547,146.7899932861328,143.64999389648438,143.64999389648438,1846900.0 2023-01-09,143.97000122070312,146.67999267578125,143.8699951171875,145.8300018310547,2392800.0 2023-01-10,145.8800048828125,146.3000030517578,142.27999877929688,143.97000122070312,1897800.0 2023-01-11,147.94000244140625,148.5800018310547,146.2899932861328,146.63999938964844,1969600.0 2023-01-12,146.6199951171875,148.27000427246094,144.8699951171875,147.94000244140625,1592500.0 2023-01-13,147.25999450683594,147.9499969482422,146.07000732421875,146.47000122070312,1239200.0 2023-01-17,147.72999572753906,147.85000610351562,145.9199981689453,146.86000061035156,1501000.0 2023-01-18,144.35000610351562,148.5500030517578,144.25,147.97000122070312,1659500.0 2023-01-19,142.80999755859375,144.33999633789062,140.69000244140625,142.3699951171875,3257000.0 2023-01-20,147.7899932861328,148.49000549316406,141.55999755859375,142.05999755859375,2858000.0 2023-01-23,150.99000549316406,151.50999450683594,147.7899932861328,148.27000427246094,2924700.0 2023-01-24,146.52000427246094,154.00999450683594,144.61000061035156,153.8000030517578,3941700.0 2023-01-25,149.55999755859375,149.64999389648438,143.1199951171875,145.47999572753906,2508000.0 2023-01-26,150.4499969482422,151.85000610351562,149.64999389648438,150.61000061035156,1608800.0 2023-01-27,150.3699951171875,150.77999877929688,149.55999755859375,150.47999572753906,1404000.0 2023-01-30,148.85000610351562,150.88999938964844,148.5800018310547,150.3699951171875,2158200.0 2023-01-31,150.17999267578125,150.22999572753906,147.75999450683594,149.0399932861328,1662400.0 2023-02-01,153.5399932861328,154.16000366210938,149.36000061035156,150.0,1316600.0 2023-02-02,157.02000427246094,157.9499969482422,152.6300048828125,153.6300048828125,3402700.0 2023-02-03,149.91000366210938,156.66000366210938,149.49000549316406,156.4199981689453,4287900.0 2023-02-06,150.97000122070312,152.42999267578125,149.14999389648438,149.24000549316406,1248100.0 2023-02-07,150.3699951171875,150.77999877929688,147.75999450683594,150.08999633789062,1665700.0 2023-02-08,150.52999877929688,150.8699951171875,148.4600067138672,149.0800018310547,1194500.0 2023-02-09,149.05999755859375,151.60000610351562,148.94000244140625,151.1199951171875,1183200.0 2023-02-10,147.0399932861328,148.8300018310547,146.30999755859375,148.05999755859375,1444400.0 2023-02-13,148.4499969482422,148.47000122070312,147.02000427246094,147.38999938964844,2002500.0 2023-02-14,146.94000244140625,148.36000061035156,143.66000366210938,148.3300018310547,1577500.0 2023-02-15,149.13999938964844,149.17999267578125,146.05999755859375,146.49000549316406,1037100.0 2023-02-16,146.85000610351562,148.4600067138672,146.42999267578125,147.6699981689453,1610700.0 2023-02-17,148.0399932861328,148.25,145.6300048828125,146.0,1710600.0 2023-02-21,146.4199981689453,147.38999938964844,144.9199981689453,145.8000030517578,1673600.0 2023-02-22,144.19000244140625,147.1300048828125,143.72999572753906,146.4199981689453,2128700.0 2023-02-23,141.36000061035156,142.72000122070312,139.66000366210938,142.10000610351562,2742500.0 2023-02-24,144.0,144.05999755859375,139.75,140.52999877929688,2421300.0 2023-02-27,143.82000732421875,145.47999572753906,142.6300048828125,145.22999572753906,3384500.0 2023-02-28,145.27999877929688,146.52999877929688,143.0399932861328,143.6999969482422,3198100.0 2023-03-01,148.1199951171875,152.82000732421875,143.0,143.3000030517578,7141600.0 2023-03-02,146.58999633789062,147.44000244140625,142.14999389648438,142.25,3681900.0 2023-03-03,149.14999389648438,149.22999572753906,145.6699981689453,146.58999633789062,1770200.0 2023-03-06,144.05999755859375,150.47999572753906,143.83999633789062,150.0,2563200.0 2023-03-07,142.02000427246094,144.3800048828125,141.33999633789062,143.6999969482422,1573200.0 2023-03-08,141.7100067138672,142.24000549316406,140.25,142.11000061035156,2481300.0 2023-03-09,139.63999938964844,143.17999267578125,139.5500030517578,141.89999389648438,2074400.0 2023-03-10,140.2899932861328,142.60000610351562,138.9600067138672,140.22000122070312,1880400.0 2023-03-13,142.2899932861328,146.2899932861328,140.57000732421875,140.64999389648438,2531600.0 2023-03-14,141.49000549316406,143.4199981689453,139.69000244140625,142.72999572753906,2157200.0 2023-03-15,140.30999755859375,141.1999969482422,139.38999938964844,139.8699951171875,1872400.0 2023-03-16,139.00999450683594,140.7899932861328,138.2899932861328,139.27000427246094,2189700.0 2023-03-17,137.14999389648438,139.27000427246094,135.4499969482422,138.3300018310547,6545000.0 2023-03-20,141.0800018310547,141.47999572753906,137.0500030517578,137.13999938964844,3140000.0 2023-03-21,140.97999572753906,143.0,139.4600067138672,142.63999938964844,3842400.0 2023-03-22,138.6300048828125,141.75999450683594,138.5399932861328,140.9499969482422,1572500.0 2023-03-23,135.4600067138672,139.07000732421875,134.2899932861328,138.55999755859375,2729500.0 2023-03-24,137.38999938964844,137.47000122070312,133.3800048828125,134.52000427246094,1951900.0 2023-03-27,138.72999572753906,139.72000122070312,137.97000122070312,138.6300048828125,2015600.0 2023-03-28,141.66000366210938,142.24000549316406,138.27999877929688,138.94000244140625,1556300.0 2023-03-29,141.9499969482422,143.77000427246094,141.02999877929688,143.10000610351562,1665600.0 2023-03-30,140.80999755859375,143.44000244140625,140.35000610351562,142.41000366210938,2546500.0 2023-03-31,143.5500030517578,143.63999938964844,141.33999633789062,141.77999877929688,1330100.0 2023-04-03,148.00999450683594,148.88999938964844,145.1199951171875,145.27999877929688,3394100.0 2023-04-04,148.88999938964844,149.07000732421875,147.66000366210938,148.10000610351562,1562600.0 2023-04-05,148.6999969482422,149.52000427246094,148.4499969482422,148.89999389648438,1913800.0 2023-04-06,149.0399932861328,149.35000610351562,147.2899932861328,147.74000549316406,1404600.0 2023-04-10,152.92999267578125,153.47000122070312,148.1699981689453,148.1699981689453,1698100.0 2023-04-11,153.07000732421875,154.2899932861328,152.8800048828125,153.86000061035156,1105800.0 2023-04-12,150.1699981689453,153.24000549316406,149.97999572753906,153.24000549316406,1393300.0 2023-04-13,148.8800048828125,150.5800018310547,148.07000732421875,150.3000030517578,1796400.0 2023-04-14,147.89999389648438,149.60000610351562,146.32000732421875,148.97000122070312,1387400.0 2023-04-17,146.67999267578125,148.80999755859375,145.38999938964844,147.75,2024000.0 2023-04-18,149.3800048828125,149.74000549316406,146.85000610351562,146.88999938964844,1974500.0 2023-04-19,148.49000549316406,149.97999572753906,147.72999572753906,149.57000732421875,2314500.0 2023-04-20,149.85000610351562,150.36000061035156,148.07000732421875,148.13999938964844,1718100.0 2023-04-21,150.99000549316406,151.89999389648438,150.22999572753906,150.97000122070312,1436100.0 2023-04-24,153.4600067138672,153.67999267578125,150.86000061035156,150.99000549316406,1898700.0 2023-04-25,152.36000061035156,155.4199981689453,152.02000427246094,153.55999755859375,1479300.0 2023-04-26,153.22999572753906,154.25,151.47999572753906,151.80999755859375,1350500.0 2023-04-27,153.3699951171875,153.91000366210938,152.05999755859375,153.22999572753906,1375400.0 2023-04-28,153.7100067138672,155.3699951171875,152.6999969482422,154.0,1195600.0 2023-05-01,153.6699981689453,154.6699981689453,152.91000366210938,153.7100067138672,1468900.0 2023-05-02,154.69000244140625,154.88999938964844,152.22000122070312,153.8300018310547,1183700.0 2023-05-03,152.30999755859375,155.52999877929688,152.02999877929688,154.94000244140625,1115100.0 2023-05-04,151.67999267578125,153.6300048828125,151.33999633789062,152.5,1130200.0 2023-05-05,155.47000122070312,156.17999267578125,151.55999755859375,151.55999755859375,1971000.0 2023-05-08,155.5399932861328,155.7899932861328,154.36000061035156,155.47000122070312,1565900.0 2023-05-09,155.1699981689453,155.3800048828125,152.6999969482422,154.22000122070312,992200.0 2023-05-10,154.1199951171875,156.0,152.36000061035156,156.0,1025500.0 2023-05-11,155.2100067138672,155.42999267578125,153.22000122070312,154.44000244140625,984600.0 2023-05-12,158.72000122070312,159.0399932861328,155.3000030517578,155.75,1428100.0 2023-05-15,159.14999389648438,159.97999572753906,157.5800018310547,158.80999755859375,1916300.0 2023-05-16,158.82000732421875,159.3800048828125,157.1300048828125,158.1199951171875,1331700.0 2023-05-17,158.9199981689453,160.3699951171875,157.7899932861328,160.0,1601500.0 2023-05-18,160.67999267578125,161.02999877929688,158.9499969482422,159.02999877929688,1616300.0 2023-05-19,160.0800018310547,161.10000610351562,158.35000610351562,161.10000610351562,1529300.0 2023-05-22,160.0,161.0399932861328,159.1300048828125,160.19000244140625,2249500.0 2023-05-23,156.1300048828125,159.00999450683594,155.69000244140625,159.00999450683594,2027300.0 2023-05-24,155.35000610351562,157.9499969482422,155.0500030517578,157.1199951171875,2671000.0 2023-05-25,136.66000366210938,141.2100067138672,129.25999450683594,134.74000549316406,13120000.0 2023-05-26,142.4499969482422,142.7100067138672,134.58999633789062,136.50999450683594,4864100.0 2023-05-30,138.47999572753906,142.22999572753906,138.16000366210938,141.89999389648438,3243900.0 2023-05-31,134.8800048828125,139.0800018310547,134.44000244140625,138.39999389648438,5526600.0 2023-06-01,129.55999755859375,133.4600067138672,129.47000122070312,132.99000549316406,4691700.0 2023-06-02,133.61000061035156,134.0,129.86000061035156,130.02999877929688,2354900.0 2023-06-05,130.24000549316406,133.88999938964844,130.0,133.61000061035156,2730200.0 2023-06-06,131.2899932861328,131.69000244140625,128.85000610351562,130.13999938964844,2089800.0 2023-06-07,132.33999633789062,133.64999389648438,130.44000244140625,130.4499969482422,1931500.0 2023-06-08,132.8800048828125,133.50999450683594,131.2899932861328,132.88999938964844,1456300.0 2023-06-09,131.77000427246094,133.64999389648438,131.55999755859375,131.69000244140625,2895800.0 2023-06-12,134.22000122070312,134.32000732421875,131.19000244140625,131.57000732421875,1458900.0 2023-06-13,136.02999877929688,136.1699981689453,134.08999633789062,134.13999938964844,1951000.0 2023-06-14,137.7899932861328,138.97999572753906,136.49000549316406,137.69000244140625,1574800.0 2023-06-15,138.44000244140625,139.50999450683594,137.72000122070312,138.2100067138672,1346700.0 2023-06-16,136.22000122070312,139.07000732421875,136.08999633789062,139.07000732421875,2592600.0 2023-06-20,136.5399932861328,137.6300048828125,134.75999450683594,136.22000122070312,2721100.0 2023-06-21,142.77000427246094,145.60000610351562,137.4600067138672,137.9600067138672,5274500.0 2023-06-22,144.07000732421875,144.5,142.4499969482422,143.5800018310547,3413800.0 2023-06-23,143.6699981689453,144.3699951171875,142.05999755859375,143.9600067138672,3491300.0 2023-06-26,143.41000366210938,145.97000122070312,142.83999633789062,143.80999755859375,2453400.0 2023-06-27,146.67999267578125,146.8300018310547,142.75999450683594,142.91000366210938,2438400.0 2023-06-28,145.66000366210938,146.99000549316406,145.3699951171875,146.33999633789062,1898000.0 2023-06-29,143.61000061035156,145.63999938964844,143.42999267578125,145.22000122070312,1863400.0 2023-06-30,143.5,144.82000732421875,143.05999755859375,144.72999572753906,2143600.0 2023-07-03,147.47000122070312,147.74000549316406,143.1699981689453,143.5,1300600.0 2023-07-05,145.44000244140625,147.49000549316406,144.61000061035156,147.47000122070312,2480500.0 2023-07-06,144.27000427246094,145.55999755859375,144.13999938964844,144.6199951171875,1258700.0 2023-07-07,143.5399932861328,145.17999267578125,143.27999877929688,144.47000122070312,1378900.0 2023-07-10,144.89999389648438,145.67999267578125,144.08999633789062,144.08999633789062,1543400.0 2023-07-11,147.50999450683594,147.66000366210938,144.91000366210938,145.33999633789062,2914800.0 2023-07-12,147.6699981689453,148.80999755859375,146.97000122070312,148.05999755859375,1518600.0 2023-07-13,148.0,148.49000549316406,146.27000427246094,147.3000030517578,1466300.0 2023-07-14,147.91000366210938,148.41000366210938,146.52999877929688,147.80999755859375,1376900.0 2023-07-17,149.11000061035156,149.86000061035156,147.2899932861328,147.41000366210938,1368600.0 2023-07-18,148.8800048828125,150.57000732421875,147.77999877929688,149.67999267578125,1350600.0 2023-07-19,150.83999633789062,151.47000122070312,149.50999450683594,149.66000366210938,1484400.0 2023-07-20,151.89999389648438,152.8300018310547,149.5500030517578,151.38999938964844,1794200.0 2023-07-21,151.57000732421875,153.33999633789062,151.19000244140625,152.52999877929688,4477800.0 2023-07-24,150.8000030517578,151.89999389648438,149.42999267578125,151.89999389648438,1957900.0 2023-07-25,151.9199981689453,152.42999267578125,150.55999755859375,151.0,1269500.0 2023-07-26,151.72999572753906,153.0800018310547,151.22000122070312,152.0,978400.0 2023-07-27,151.25,154.9600067138672,151.07000732421875,151.72999572753906,1613300.0 2023-07-28,152.44000244140625,153.0,151.36000061035156,152.30999755859375,1004300.0 2023-07-31,154.3300018310547,154.50999450683594,151.94000244140625,152.1999969482422,1284400.0 2023-08-01,153.02999877929688,154.82000732421875,152.63999938964844,154.57000732421875,685700.0 2023-08-02,151.36000061035156,154.13999938964844,150.92999267578125,152.72999572753906,1422600.0 2023-08-03,150.57000732421875,152.10000610351562,150.52999877929688,151.47000122070312,1647600.0 2023-08-04,150.2100067138672,152.4600067138672,149.02999877929688,151.00999450683594,1250900.0 2023-08-07,149.8000030517578,151.7100067138672,149.66000366210938,150.47000122070312,1045400.0 2023-08-08,146.8000030517578,149.9199981689453,146.6300048828125,149.49000549316406,1988600.0 2023-08-09,148.4199981689453,148.6300048828125,146.66000366210938,147.27999877929688,1678900.0 2023-08-10,148.63999938964844,151.2899932861328,148.3699951171875,149.50999450683594,1627700.0 2023-08-11,147.27000427246094,148.94000244140625,147.02000427246094,148.6300048828125,1889300.0 2023-08-14,145.6199951171875,148.4199981689453,145.27000427246094,147.72999572753906,1960300.0 2023-08-15,144.5,145.80999755859375,143.13999938964844,145.5399932861328,2121700.0 2023-08-16,144.25,146.60000610351562,144.1300048828125,146.5,1169200.0 2023-08-17,142.17999267578125,145.49000549316406,142.10000610351562,144.25999450683594,1443800.0 2023-08-18,142.80999755859375,143.60000610351562,142.0,142.0,1338700.0 2023-08-21,141.77999877929688,142.7899932861328,140.4499969482422,142.74000549316406,1504800.0 2023-08-22,140.7100067138672,141.0800018310547,139.69000244140625,140.80999755859375,1245400.0 2023-08-23,142.22000122070312,142.44000244140625,139.72999572753906,141.55999755859375,2930400.0 2023-08-24,123.87999725341797,131.4499969482422,123.5199966430664,131.0,9962200.0 2023-08-25,123.30999755859375,126.0,122.38999938964844,123.7300033569336,3789000.0 2023-08-28,124.55999755859375,125.41000366210938,123.0,123.30000305175781,3005300.0 2023-08-29,123.0999984741211,124.68000030517578,123.05000305175781,124.55999755859375,2721000.0 2023-08-30,124.48999786376953,124.58000183105469,121.80000305175781,123.36000061035156,4356400.0 2023-08-31,122.36000061035156,123.05999755859375,120.58000183105469,121.19000244140625,4034200.0 2023-09-01,118.73999786376953,122.69000244140625,118.0999984741211,122.69000244140625,3083900.0 2023-09-05,116.2699966430664,119.37000274658203,116.11000061035156,118.73999786376953,2411200.0 2023-09-06,117.37000274658203,118.25,115.93000030517578,116.36000061035156,2144300.0 2023-09-07,116.55999755859375,117.66000366210938,115.18000030517578,117.58000183105469,2323300.0 2023-09-08,116.0199966430664,116.4800033569336,114.83000183105469,116.29000091552734,1896700.0 2023-09-11,115.94999694824219,117.4000015258789,115.70999908447266,116.52999877929688,2438500.0 2023-09-12,114.12000274658203,116.55999755859375,113.9800033569336,115.83999633789062,1950700.0 2023-09-13,112.73999786376953,114.66999816894531,112.16000366210938,114.5999984741211,2047900.0 2023-09-14,113.33999633789062,113.43000030517578,112.19000244140625,113.02999877929688,2201300.0 2023-09-15,112.3499984741211,113.4800033569336,111.7300033569336,113.44999694824219,2703800.0 2023-09-18,110.77999877929688,112.37999725341797,110.06999969482422,112.19999694824219,2015100.0 2023-09-19,111.38999938964844,111.41999816894531,109.41999816894531,111.05000305175781,2844200.0 2023-09-20,111.30000305175781,112.6500015258789,110.61000061035156,110.9000015258789,2336300.0 2023-09-21,105.5,111.29000091552734,105.41000366210938,110.83999633789062,3157800.0 2023-09-22,104.5,106.86000061035156,104.08999633789062,105.91000366210938,2064500.0 2023-09-25,104.4000015258789,105.93000030517578,103.94000244140625,104.80000305175781,2735500.0 2023-09-26,106.3499984741211,106.44999694824219,104.08000183105469,104.19999694824219,3938300.0 2023-09-27,105.3499984741211,107.1500015258789,104.66000366210938,106.69999694824219,2977500.0 2023-09-28,106.83999633789062,107.19000244140625,104.69000244140625,105.7300033569336,2542600.0 2023-09-29,106.44999694824219,107.47000122070312,105.97000122070312,107.0999984741211,1906000.0 2023-10-02,104.66000366210938,106.62999725341797,104.06999969482422,106.4000015258789,1718300.0 2023-10-03,103.63999938964844,104.54000091552734,102.7699966430664,104.5199966430664,2585500.0 2023-10-04,104.7699966430664,105.08999633789062,102.98999786376953,104.51000213623047,2099900.0 2023-10-05,106.41000366210938,106.6500015258789,104.11000061035156,104.43000030517578,3132800.0 2023-10-06,105.3499984741211,106.02999877929688,103.69000244140625,106.02999877929688,2587500.0 2023-10-09,104.70999908447266,105.81999969482422,104.13999938964844,104.86000061035156,1841600.0 2023-10-10,108.12000274658203,109.45999908447266,105.5999984741211,106.02999877929688,2731100.0 2023-10-11,107.02999877929688,109.05000305175781,105.87999725341797,108.54000091552734,1490500.0 2023-10-12,107.47000122070312,107.69999694824219,105.80000305175781,107.2699966430664,1494200.0 2023-10-13,107.94000244140625,109.36000061035156,107.06999969482422,108.01000213623047,2681900.0 2023-10-16,110.0999984741211,111.06999969482422,108.25,108.87000274658203,1887400.0 2023-10-17,115.37000274658203,115.88999938964844,111.7300033569336,112.25,3836300.0 2023-10-18,113.75,115.16999816894531,113.52999877929688,114.86000061035156,1973500.0 2023-10-19,113.11000061035156,114.58999633789062,112.52999877929688,113.73999786376953,1574700.0 2023-10-20,110.52999877929688,113.22000122070312,110.29000091552734,113.22000122070312,2472400.0 2023-10-23,108.97000122070312,110.48999786376953,108.63999938964844,110.45999908447266,2082100.0 2023-10-24,108.02999877929688,109.16000366210938,107.19000244140625,108.80999755859375,1851700.0 2023-10-25,108.30000305175781,109.5999984741211,107.23999786376953,107.5199966430664,2638200.0 2023-10-26,108.81999969482422,109.1500015258789,105.88999938964844,108.13999938964844,2432500.0 2023-10-27,108.23999786376953,109.58999633789062,107.7699966430664,108.76000213623047,1823000.0 2023-10-30,109.8499984741211,110.44000244140625,107.95999908447266,108.37999725341797,1861200.0 2023-10-31,111.08999633789062,111.44999694824219,108.94999694824219,109.91999816894531,1430200.0 2023-11-01,111.48999786376953,111.58999633789062,108.91999816894531,111.19999694824219,1911200.0 2023-11-02,114.01000213623047,114.44999694824219,111.79000091552734,111.79000091552734,2898100.0 2023-11-03,116.3499984741211,117.6500015258789,114.98999786376953,115.0,2754900.0 2023-11-06,114.98999786376953,116.83999633789062,114.80000305175781,116.33000183105469,2016200.0 2023-11-07,116.33000183105469,116.63999938964844,114.37000274658203,115.0,1596000.0 2023-11-08,114.7699966430664,116.62000274658203,114.38999938964844,116.5,2080900.0 2023-11-09,113.61000061035156,115.54000091552734,112.88999938964844,115.54000091552734,1402300.0 2023-11-10,114.08000183105469,114.11000061035156,112.48999786376953,113.86000061035156,2212900.0 2023-11-13,112.26000213623047,114.29000091552734,111.91000366210938,113.69000244140625,1596300.0 2023-11-14,116.70999908447266,117.2300033569336,114.44000244140625,114.58000183105469,2122400.0 2023-11-15,118.72000122070312,122.19000244140625,118.5999984741211,118.5999984741211,2972400.0 2023-11-16,113.69999694824219,115.87999725341797,112.4000015258789,115.31999969482422,2897700.0 2023-11-17,115.0,115.80999755859375,113.72000122070312,114.0,1771000.0 2023-11-20,115.5999984741211,116.38999938964844,114.77999877929688,114.87999725341797,2795900.0 2023-11-21,116.06999969482422,116.31999969482422,114.48999786376953,115.7300033569336,1500600.0 2023-11-22,115.56999969482422,116.4000015258789,115.04000091552734,115.87000274658203,1644100.0 2023-11-24,117.31999969482422,117.63999938964844,115.02999877929688,115.30000305175781,1039400.0 2023-11-27,116.3499984741211,117.94999694824219,115.9000015258789,117.0,2772000.0 2023-11-28,116.04000091552734,117.29000091552734,115.01000213623047,116.44000244140625,4024900.0 2023-11-29,121.12000274658203,122.12999725341797,116.58000183105469,117.33000183105469,5634700.0 2023-11-30,123.58999633789062,124.20999908447266,120.72000122070312,121.80000305175781,3691100.0 2023-12-01,126.1500015258789,126.38999938964844,122.81999969482422,123.44000244140625,2400000.0 2023-12-04,128.22000122070312,128.52000427246094,125.2300033569336,125.43000030517578,2441200.0 2023-12-05,127.76000213623047,129.4499969482422,127.2699966430664,128.02000427246094,1641500.0 2023-12-06,126.02999877929688,128.86000061035156,125.41000366210938,128.86000061035156,2195500.0 2023-12-07,126.73999786376953,127.9000015258789,124.11000061035156,127.16999816894531,1889400.0 2023-12-08,124.41000366210938,127.26000213623047,124.3499984741211,126.27999877929688,1580300.0 2023-12-11,126.66999816894531,127.30999755859375,125.5999984741211,126.23999786376953,2721200.0 2023-12-12,126.94999694824219,127.18000030517578,125.55999755859375,126.58000183105469,1777600.0 2023-12-13,130.47999572753906,130.6199951171875,126.19999694824219,127.31999969482422,1220000.0 2023-12-14,129.83999633789062,132.75999450683594,129.0,131.55999755859375,1986500.0 2023-12-15,130.80999755859375,131.67999267578125,128.9199981689453,129.83999633789062,5612500.0 2023-12-18,130.39999389648438,131.35000610351562,130.1300048828125,131.35000610351562,2188800.0 2023-12-19,133.60000610351562,133.83999633789062,130.92999267578125,131.22999572753906,2405400.0 2023-12-20,134.41000366210938,135.72000122070312,131.8000030517578,132.52000427246094,3823200.0 2023-12-21,134.3300018310547,136.11000061035156,132.8300018310547,135.5800018310547,2031700.0 2023-12-22,136.55999755859375,137.1300048828125,135.33999633789062,135.69000244140625,1937300.0 2023-12-26,140.00999450683594,140.55999755859375,137.10000610351562,137.2899932861328,1631400.0 2023-12-27,141.83999633789062,142.7100067138672,140.0800018310547,140.10000610351562,1766700.0 2023-12-28,142.2899932861328,142.8800048828125,141.2100067138672,141.5,1367800.0 2023-12-29,142.0500030517578,142.89999389648438,141.00999450683594,142.24000549316406,1252000.0 2024-01-02,142.5399932861328,145.08999633789062,142.1300048828125,142.22999572753906,2660900.0 2024-01-03,136.72000122070312,141.8300018310547,136.6199951171875,141.5800018310547,2382300.0 2024-01-04,136.17999267578125,137.75,135.85000610351562,137.0,2104900.0 2024-01-05,136.2899932861328,137.7899932861328,135.25,135.89999389648438,1649300.0 2024-01-08,137.57000732421875,138.05999755859375,135.0,135.58999633789062,1578700.0 2024-01-09,138.0399932861328,138.22999572753906,135.3699951171875,136.0,2810400.0 2024-01-10,137.6199951171875,139.10000610351562,137.0800018310547,137.8699951171875,1759400.0 2024-01-11,135.22000122070312,137.6199951171875,135.1199951171875,137.6199951171875,2420600.0 2024-01-12,135.75999450683594,136.3800048828125,134.19000244140625,135.72000122070312,1417200.0 2024-01-16,135.9600067138672,136.02000427246094,133.97999572753906,135.3000030517578,2341800.0 2024-01-17,135.39999389648438,135.8800048828125,134.0399932861328,135.05999755859375,1986300.0 2024-01-18,132.50999450683594,135.0,131.00999450683594,135.0,3397100.0 2024-01-19,130.47999572753906,132.52000427246094,129.22000122070312,132.52000427246094,2656700.0 2024-01-22,131.02000427246094,131.86000061035156,128.77000427246094,130.72999572753906,1804000.0 2024-01-23,131.39999389648438,132.63999938964844,130.4199981689453,132.00999450683594,1759900.0 2024-01-24,130.16000366210938,131.5399932861328,129.52999877929688,131.5399932861328,2327000.0 2024-01-25,132.22999572753906,132.44000244140625,129.50999450683594,131.8300018310547,2620300.0 2024-01-26,132.72999572753906,133.9199981689453,131.8000030517578,131.88999938964844,1771000.0 2024-01-29,133.7899932861328,137.1300048828125,132.89999389648438,136.47000122070312,4050000.0 2024-01-30,131.3000030517578,133.5,130.80999755859375,133.5,2536900.0 2024-01-31,130.6199951171875,132.6999969482422,130.61000061035156,131.8000030517578,1503300.0 2024-02-01,135.6300048828125,136.08999633789062,130.86000061035156,131.30999755859375,1657400.0 2024-02-02,138.7100067138672,138.97000122070312,133.92999267578125,135.0,2452400.0 2024-02-05,137.16000366210938,139.36000061035156,135.6300048828125,137.8000030517578,1944800.0 2024-02-06,137.75999450683594,138.7100067138672,135.74000549316406,136.72000122070312,1215300.0 2024-02-07,139.8300018310547,141.3300018310547,139.47999572753906,140.32000732421875,2677200.0 2024-02-08,140.89999389648438,142.82000732421875,139.47000122070312,139.99000549316406,1820000.0 2024-02-09,139.5,140.72999572753906,139.1699981689453,140.24000549316406,2491600.0 2024-02-12,142.8300018310547,143.13999938964844,139.0,139.5,1726300.0 2024-02-13,139.80999755859375,141.9499969482422,138.22999572753906,141.9499969482422,1482300.0 2024-02-14,139.8800048828125,140.8699951171875,138.39999389648438,140.5500030517578,1466000.0 2024-02-15,142.14999389648438,144.14999389648438,140.36000061035156,140.7899932861328,1628700.0 2024-02-16,143.3699951171875,145.4600067138672,141.41000366210938,141.72000122070312,2642900.0 2024-02-20,146.2899932861328,146.47000122070312,144.3000030517578,144.6199951171875,3175700.0 2024-02-21,145.42999267578125,146.5,145.02999877929688,146.27999877929688,2315800.0 2024-02-22,144.75999450683594,146.3699951171875,143.39999389648438,144.42999267578125,1781700.0 2024-02-23,145.8800048828125,146.47000122070312,144.67999267578125,145.14999389648438,3255100.0 2024-02-26,145.77000427246094,146.8699951171875,144.91000366210938,145.6199951171875,2429200.0 2024-02-27,148.89999389648438,149.08999633789062,145.2100067138672,145.25,2137500.0 2024-02-28,146.13999938964844,148.97000122070312,145.60000610351562,148.97000122070312,2020000.0 2024-02-29,146.67999267578125,147.33999633789062,146.07000732421875,147.30999755859375,2531600.0 2024-03-01,148.44000244140625,149.2899932861328,145.42999267578125,145.97999572753906,2149100.0 2024-03-04,146.4199981689453,148.97000122070312,145.7899932861328,148.27999877929688,1933500.0 2024-03-05,149.0800018310547,151.22000122070312,147.80999755859375,147.88999938964844,2019800.0 2024-03-06,149.13999938964844,150.17999267578125,148.1300048828125,149.97999572753906,3367300.0 2024-03-07,150.02000427246094,151.0,148.02999877929688,151.0,2418200.0 2024-03-08,147.91000366210938,149.75,146.7100067138672,149.74000549316406,3704000.0 2024-03-11,149.0,149.35000610351562,146.52999877929688,147.91000366210938,2324100.0 2024-03-12,149.69000244140625,150.74000549316406,148.69000244140625,149.39999389648438,3268500.0 2024-03-13,128.4199981689453,133.3699951171875,126.80000305175781,129.14999389648438,14563600.0 2024-03-14,125.2300033569336,129.57000732421875,124.01000213623047,128.5399932861328,5902600.0 2024-03-15,127.41999816894531,128.3800048828125,124.68000030517578,124.68000030517578,6022300.0 2024-03-18,127.25,128.17999267578125,126.62999725341797,126.72000122070312,6226400.0 2024-03-19,128.19000244140625,128.75,126.2699966430664,127.47000122070312,4544300.0 2024-03-20,128.10000610351562,128.8000030517578,126.58999633789062,127.87000274658203,4213600.0 2024-03-21,127.20999908447266,127.95999908447266,125.94999694824219,127.5,2868000.0 2024-03-22,125.70999908447266,127.5999984741211,125.55999755859375,127.5999984741211,2668000.0 2024-03-25,126.1500015258789,127.20999908447266,125.5,126.47000122070312,2580900.0 2024-03-26,127.52999877929688,128.5,125.77999877929688,126.0,3649600.0 2024-03-27,132.5,132.60000610351562,128.2100067138672,128.6199951171875,2436800.0 2024-03-28,133.14999389648438,133.94000244140625,132.16000366210938,132.49000549316406,5909900.0 2024-04-01,135.91000366210938,137.13999938964844,133.36000061035156,133.6699981689453,3152500.0 2024-04-02,134.72999572753906,135.8800048828125,132.77999877929688,135.8800048828125,3354400.0 2024-04-03,134.19000244140625,136.02000427246094,133.41000366210938,134.6300048828125,3111300.0 2024-04-04,129.74000549316406,135.94000244140625,129.5399932861328,134.58999633789062,3489400.0 2024-04-05,130.7100067138672,131.52000427246094,128.80999755859375,129.75999450683594,4408600.0 2024-04-08,128.22000122070312,130.4499969482422,128.13999938964844,129.77000427246094,3402700.0 2024-04-09,127.33000183105469,128.92999267578125,126.58000183105469,128.00999450683594,2093600.0 2024-04-10,128.72999572753906,129.25999450683594,124.91000366210938,125.45999908447266,2436800.0 2024-04-11,130.25,131.4199981689453,128.72000122070312,130.0,2005600.0 2024-04-12,125.19000244140625,129.6300048828125,124.9800033569336,129.14999389648438,3462800.0 2024-04-15,125.36000061035156,128.0,125.31999969482422,127.19000244140625,2201900.0 2024-04-16,124.05999755859375,125.72000122070312,123.33999633789062,124.80999755859375,1936700.0 2024-04-17,123.75,125.19999694824219,123.0999984741211,125.06999969482422,1863100.0 2024-04-18,122.2300033569336,124.80999755859375,122.08000183105469,124.80999755859375,1835700.0 2024-04-19,122.02999877929688,122.76000213623047,121.55000305175781,121.81999969482422,1957100.0 2024-04-22,121.69000244140625,123.41000366210938,121.20999908447266,122.76000213623047,2053100.0 2024-04-23,122.55999755859375,122.6500015258789,121.37000274658203,121.81999969482422,2165200.0 2024-04-24,122.38999938964844,123.05999755859375,120.41000366210938,121.7300033569336,1738800.0 2024-04-25,121.69000244140625,123.1500015258789,120.02999877929688,122.77999877929688,1768900.0 2024-04-26,121.73999786376953,122.88999938964844,120.52999877929688,120.52999877929688,1349900.0 2024-04-29,118.80999755859375,121.95999908447266,116.55999755859375,121.18000030517578,5277200.0 2024-04-30,118.25,119.54000091552734,117.45999908447266,118.80999755859375,2223500.0 2024-05-01,118.55999755859375,120.33999633789062,117.58000183105469,119.68000030517578,1929200.0 2024-05-02,119.77999877929688,120.66999816894531,117.80000305175781,118.91999816894531,1516100.0 2024-05-03,120.7300033569336,121.2699966430664,119.94999694824219,120.05000305175781,1471100.0 2024-05-06,120.18000030517578,121.33000183105469,119.23999786376953,121.33000183105469,1775600.0 2024-05-07,121.66999816894531,122.81999969482422,120.16000366210938,120.37000274658203,1808800.0 2024-05-08,119.56999969482422,121.0199966430664,119.4000015258789,121.0199966430664,2314300.0 2024-05-09,120.1500015258789,120.76000213623047,119.12000274658203,119.87000274658203,3348900.0 2024-05-10,121.04000091552734,121.26000213623047,119.4800033569336,120.05999755859375,2149300.0 2024-05-13,120.19999694824219,122.51000213623047,119.8499984741211,122.33999633789062,2231800.0 2024-05-14,118.87999725341797,122.54000091552734,118.58000183105469,122.33999633789062,1897900.0 2024-05-15,118.80000305175781,119.95999908447266,118.27999877929688,119.5199966430664,1936400.0 2024-05-16,121.30000305175781,123.16999816894531,119.5,119.80999755859375,2135100.0 2024-05-17,117.30999755859375,120.88999938964844,117.1500015258789,120.80000305175781,2360000.0 2024-05-20,113.4800033569336,117.29000091552734,113.30999755859375,117.19999694824219,2912300.0 2024-05-21,114.69999694824219,116.37000274658203,114.0199966430664,115.2300033569336,2401000.0 2024-05-22,113.7699966430664,115.58999633789062,112.5999984741211,113.2300033569336,2106700.0 2024-05-23,114.5999984741211,114.69999694824219,112.62000274658203,113.55000305175781,2968900.0 2024-05-24,115.37000274658203,116.54000091552734,114.45999908447266,115.4000015258789,1628600.0 2024-05-28,113.0199966430664,116.2300033569336,112.86000061035156,114.70999908447266,2110800.0 2024-05-29,113.83000183105469,114.7300033569336,112.3499984741211,112.3499984741211,2230200.0 2024-05-30,114.79000091552734,117.69999694824219,113.91000366210938,115.12999725341797,3252200.0 2024-05-31,117.94999694824219,118.37000274658203,114.23999786376953,114.30999755859375,2844700.0 2024-06-03,120.9800033569336,121.19000244140625,117.5999984741211,117.81999969482422,3673500.0 2024-06-04,120.30000305175781,121.88999938964844,120.16000366210938,121.08999633789062,3516100.0 2024-06-05,114.37999725341797,121.91999816894531,112.55000305175781,118.0,8740700.0 2024-06-06,112.37000274658203,115.87000274658203,111.47000122070312,113.37000274658203,4534800.0 2024-06-07,111.29000091552734,112.70999908447266,110.72000122070312,112.19999694824219,2337800.0 2024-06-10,110.19000244140625,111.95999908447266,109.55000305175781,111.27999877929688,2780700.0 2024-06-11,109.63999938964844,111.33000183105469,109.5,110.05999755859375,2115700.0 2024-06-12,108.87000274658203,111.44000244140625,108.54000091552734,110.0999984741211,3640800.0 2024-06-13,106.52999877929688,108.56999969482422,105.93000030517578,108.56999969482422,2676400.0 2024-06-14,106.02999877929688,106.87000274658203,104.5999984741211,106.47000122070312,1918800.0 2024-06-17,108.6500015258789,109.19000244140625,105.0199966430664,105.69000244140625,2491200.0 2024-06-18,107.23999786376953,108.94000244140625,106.0999984741211,108.8499984741211,1935600.0 2024-06-20,107.58000183105469,108.2699966430664,105.80999755859375,106.58999633789062,2671700.0 2024-06-21,106.87000274658203,108.66999816894531,106.23999786376953,108.01000213623047,5232000.0 2024-06-24,107.3499984741211,108.45999908447266,106.01000213623047,107.0,4359300.0 2024-06-25,105.41000366210938,106.88999938964844,104.93000030517578,106.88999938964844,2367100.0 2024-06-26,103.43000030517578,105.63999938964844,101.8499984741211,105.12999725341797,5643700.0 2024-06-27,105.20999908447266,106.27999877929688,103.04000091552734,103.44999694824219,7071100.0 2024-06-28,106.7699966430664,107.31999969482422,104.25,105.04000091552734,3212600.0 2024-07-01,107.25,109.36000061035156,106.26000213623047,106.87000274658203,2730200.0 2024-07-02,107.11000061035156,107.55000305175781,106.41999816894531,107.01000213623047,1953700.0 2024-07-03,105.94999694824219,107.66000366210938,105.37000274658203,106.8499984741211,971200.0 2024-07-05,106.68000030517578,106.9000015258789,105.52999877929688,106.02999877929688,1117500.0 2024-07-08,106.72000122070312,107.80999755859375,106.0,107.0,1437100.0 2024-07-09,104.02999877929688,106.41000366210938,103.9000015258789,106.41000366210938,2320700.0 2024-07-10,102.4800033569336,104.70999908447266,101.83000183105469,104.43000030517578,3464200.0 2024-07-11,106.7300033569336,107.54000091552734,102.75,102.86000061035156,2677900.0 2024-07-12,107.36000061035156,108.73999786376953,106.58999633789062,107.08000183105469,1852500.0 2024-07-15,103.83000183105469,106.95999908447266,103.51000213623047,106.83999633789062,2820900.0 2024-07-16,104.81999969482422,105.45999908447266,102.55999755859375,102.94000244140625,2913500.0 2024-07-17,105.33999633789062,105.5,102.38999938964844,102.94999694824219,2945900.0 2024-07-18,106.66999816894531,108.93000030517578,105.98999786376953,107.88999938964844,4349600.0 2024-07-19,106.55999755859375,107.52999877929688,105.30999755859375,106.70999908447266,2928000.0 2024-07-22,107.20999908447266,108.56999969482422,106.31999969482422,107.08999633789062,2279300.0 2024-07-23,107.01000213623047,108.1500015258789,106.22000122070312,106.55999755859375,2358400.0 2024-07-24,103.69000244140625,107.31999969482422,103.33000183105469,107.0,2999000.0 2024-07-25,102.62999725341797,106.13999938964844,102.4000015258789,104.19000244140625,2330900.0 2024-07-26,103.93000030517578,104.23999786376953,102.62999725341797,102.8499984741211,1878000.0 2024-07-29,103.73999786376953,104.4800033569336,102.5,103.73999786376953,1841500.0 2024-07-30,105.33000183105469,105.43000030517578,103.08999633789062,103.52999877929688,2849500.0 2024-07-31,104.33999633789062,106.25,104.23999786376953,105.0,2174900.0 2024-08-01,99.75,104.52999877929688,99.66999816894531,104.23999786376953,2820500.0 2024-08-02,99.52999877929688,101.45999908447266,98.26000213623047,101.12000274658203,3532200.0 2024-08-05,96.5,99.3499984741211,95.44000244140625,98.93000030517578,3474800.0 2024-08-06,96.58000183105469,98.30999755859375,96.16000366210938,96.37999725341797,2004400.0 2024-08-07,95.02999877929688,98.95999908447266,94.93000030517578,97.2699966430664,1413700.0 2024-08-08,94.93000030517578,96.61000061035156,94.48999786376953,95.0,1477100.0 2024-08-09,95.05000305175781,95.69999694824219,94.29000091552734,94.5999984741211,1886500.0 2024-08-12,93.9000015258789,95.22000122070312,92.27999877929688,95.05999755859375,2217600.0 2024-08-13,92.44999694824219,94.05999755859375,91.4000015258789,93.5999984741211,2685900.0 2024-08-14,92.37000274658203,93.19000244140625,91.62999725341797,92.9800033569336,2312200.0 2024-08-15,97.19000244140625,100.66000366210938,95.41999816894531,97.36000061035156,3514000.0 2024-08-16,98.77999877929688,98.94999694824219,96.08000183105469,96.73999786376953,1901400.0 2024-08-19,100.51000213623047,101.16999816894531,99.06999969482422,99.06999969482422,2305600.0 2024-08-20,99.19000244140625,100.54000091552734,98.79000091552734,99.69999694824219,1279100.0 2024-08-21,99.9800033569336,104.16999816894531,98.98999786376953,103.5,2988300.0 2024-08-22,97.95999908447266,100.0999984741211,97.7699966430664,100.0999984741211,1637700.0 2024-08-23,97.0,98.5999984741211,96.94000244140625,98.31999969482422,2164000.0 2024-08-26,96.55000305175781,98.2300033569336,96.12999725341797,98.01000213623047,2170200.0 2024-08-27,95.4000015258789,96.91999816894531,95.01000213623047,96.37999725341797,3161500.0 2024-08-28,94.45999908447266,96.16000366210938,94.19999694824219,95.22000122070312,2656000.0 2024-08-29,84.79000091552734,88.94999694824219,84.7699966430664,86.06999969482422,6501700.0 2024-08-30,84.48999786376953,85.4000015258789,83.72000122070312,85.01000213623047,5093500.0 2024-09-03,81.6500015258789,85.22000122070312,81.55000305175781,84.48999786376953,6972800.0 2024-09-04,63.560001373291016,73.5,60.81999969482422,72.79000091552734,30925200.0 2024-09-05,68.47000122070312,68.62999725341797,62.150001525878906,63.09000015258789,20774900.0 2024-09-06,66.5,69.12999725341797,65.72000122070312,68.2699966430664,7538300.0 2024-09-09,67.41999816894531,68.63999938964844,65.52999877929688,66.20999908447266,6447500.0 2024-09-10,65.38999938964844,68.01000213623047,64.37999725341797,67.22000122070312,5944600.0 2024-09-11,66.58000183105469,67.37000274658203,64.9800033569336,65.5,5143400.0 2024-09-12,67.88999938964844,70.04000091552734,66.4800033569336,66.4800033569336,4672600.0 2024-09-13,69.69999694824219,70.79000091552734,68.73999786376953,69.33000183105469,5029100.0 2024-09-16,71.91000366210938,72.08999633789062,69.62999725341797,69.87000274658203,4904500.0 2024-09-17,73.5,73.58999633789062,71.5,72.44999694824219,4211000.0 2024-09-18,75.66999816894531,76.5999984741211,73.22000122070312,73.33999633789062,4598800.0 2024-09-19,73.87999725341797,76.9800033569336,73.6500015258789,76.95999908447266,4470400.0 2024-09-20,71.7300033569336,73.69999694824219,71.0,73.69000244140625,7963300.0 2024-09-23,71.76000213623047,73.4000015258789,70.79000091552734,71.16999816894531,4143000.0 2024-09-24,71.29000091552734,71.95999908447266,70.87999725341797,71.95999908447266,3850100.0 2024-09-25,70.55000305175781,71.5999984741211,69.9800033569336,71.43000030517578,3268700.0 2024-09-26,72.87999725341797,73.30000305175781,71.0,71.11000061035156,3574700.0 2024-09-27,73.12000274658203,74.86000061035156,72.86000061035156,72.98999786376953,3699400.0 2024-09-30,70.31999969482422,73.05999755859375,69.8499984741211,72.77999877929688,4112100.0 2024-10-01,70.44000244140625,71.31999969482422,68.31999969482422,70.36000061035156,3035500.0 2024-10-02,69.48999786376953,70.44000244140625,69.30000305175781,70.12999725341797,2255200.0 2024-10-03,69.08000183105469,69.52999877929688,68.31999969482422,69.52999877929688,2381500.0 2024-10-04,70.9000015258789,71.62000274658203,69.79000091552734,70.22000122070312,3408500.0 2024-10-07,69.45999908447266,71.45999908447266,68.94000244140625,71.44999694824219,2694800.0 2024-10-08,69.4800033569336,70.58999633789062,68.79000091552734,69.3499984741211,2464700.0 2024-10-09,69.62999725341797,69.76000213623047,68.75,69.3499984741211,2255600.0 2024-10-10,69.36000061035156,69.72000122070312,68.63999938964844,69.37000274658203,2690700.0 2024-10-11,68.94000244140625,70.08000183105469,68.77999877929688,69.47000122070312,2519600.0 2024-10-14,66.80000305175781,68.76000213623047,66.76000213623047,68.7300033569336,3515800.0 2024-10-15,67.7300033569336,68.79000091552734,66.25,66.76000213623047,2827800.0 2024-10-16,68.0199966430664,69.16999816894531,67.38999938964844,67.91999816894531,2541300.0 2024-10-17,67.86000061035156,68.44000244140625,66.95999908447266,68.05000305175781,3306800.0 2024-10-18,68.19999694824219,69.05999755859375,67.30999755859375,67.91000366210938,3448100.0 2024-10-21,67.30999755859375,68.62000274658203,66.93000030517578,68.02999877929688,3254400.0 2024-10-22,66.94000244140625,67.16999816894531,65.05000305175781,67.11000061035156,4171600.0 2024-10-23,66.12999725341797,66.98999786376953,65.6500015258789,66.98999786376953,3468000.0 2024-10-24,66.94999694824219,67.0,65.97000122070312,66.51000213623047,2384500.0 2024-10-25,66.44999694824219,68.0999984741211,66.12000274658203,67.55999755859375,2262400.0 2024-10-28,66.26000213623047,67.12000274658203,65.76000213623047,66.5,2799800.0 2024-10-29,64.5,66.30000305175781,64.45999908447266,65.62000274658203,4538700.0 2024-10-30,63.310001373291016,65.27999877929688,63.25,64.31999969482422,4656600.0 2024-10-31,64.63999938964844,65.13999938964844,62.79999923706055,63.599998474121094,6000200.0 2024-11-01,66.5999984741211,66.7300033569336,63.560001373291016,64.76000213623047,4638400.0 2024-11-04,66.80999755859375,70.37000274658203,66.69999694824219,67.02999877929688,7128200.0 2024-11-05,66.7699966430664,67.52999877929688,65.62999725341797,67.22000122070312,6030600.0 2024-11-06,62.40999984741211,64.48999786376953,60.52000045776367,64.13999938964844,9838900.0 2024-11-07,63.540000915527344,64.1500015258789,62.34000015258789,62.52000045776367,5790200.0 2024-11-08,61.40999984741211,63.81999969482422,60.86000061035156,63.0,5127800.0 2024-11-11,61.209999084472656,62.939998626708984,60.88999938964844,61.20000076293945,4318600.0 2024-11-12,62.27000045776367,62.369998931884766,60.4900016784668,61.16999816894531,3559700.0 2024-11-13,65.1500015258789,65.20999908447266,61.849998474121094,62.43000030517578,4844800.0 2024-11-14,65.66999816894531,66.58999633789062,64.19999694824219,65.22000122070312,3831800.0 2024-11-15,64.19999694824219,66.38999938964844,64.0999984741211,66.12000274658203,19883700.0 2024-11-18,66.52999877929688,68.4800033569336,64.37999725341797,64.62999725341797,5000100.0 2024-11-19,64.87000274658203,67.23999786376953,64.72000122070312,66.52999877929688,3520500.0 2024-11-20,63.18000030517578,64.25,61.70000076293945,64.0199966430664,6029700.0 2024-11-21,65.76000213623047,65.87000274658203,62.869998931884766,63.38999938964844,4060300.0 2024-11-22,66.4000015258789,67.38999938964844,65.76000213623047,65.80000305175781,3013300.0 2024-11-25,69.77999877929688,70.9000015258789,67.16000366210938,67.16000366210938,4374700.0 2024-11-26,69.12000274658203,69.38999938964844,67.79000091552734,69.05000305175781,3182200.0 2024-11-27,71.5,71.86000061035156,69.75,69.9800033569336,3148200.0