687 KiB
687 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1989-09-20,0.515625,0.53125,0.515625,0.0,15396800.0 1989-09-21,0.5,0.5078129768371582,0.5,0.0,6224000.0 1989-09-22,0.5,0.5078129768371582,0.5,0.0,2041600.0 1989-09-25,0.46875,0.4765630066394806,0.46875,0.0,3072000.0 1989-09-26,0.46875,0.4765630066394806,0.46875,0.0,888000.0 1989-09-27,0.46875,0.4765630066394806,0.46875,0.0,523200.0 1989-09-28,0.453125,0.46875,0.453125,0.0,574400.0 1989-09-29,0.453125,0.46875,0.453125,0.0,240000.0 1989-10-02,0.46875,0.4765630066394806,0.46875,0.0,1244800.0 1989-10-03,0.5,0.515625,0.46875,0.0,883200.0 1989-10-04,0.5078129768371582,0.515625,0.5,0.0,868800.0 1989-10-05,0.5078129768371582,0.515625,0.5078129768371582,0.0,923200.0 1989-10-06,0.5078129768371582,0.515625,0.5,0.0,1020800.0 1989-10-09,0.5078129768371582,0.5078129768371582,0.5,0.0,148800.0 1989-10-10,0.4921880066394806,0.5,0.4921880066394806,0.0,1056000.0 1989-10-11,0.4765630066394806,0.5,0.4765630066394806,0.0,497600.0 1989-10-12,0.5,0.5,0.4765630066394806,0.0,288000.0 1989-10-13,0.4765630066394806,0.5,0.4765630066394806,0.0,876800.0 1989-10-16,0.4609380066394806,0.4609380066394806,0.4453130066394806,0.0,414400.0 1989-10-17,0.4453130066394806,0.453125,0.4375,0.0,126400.0 1989-10-18,0.4375,0.453125,0.4375,0.0,196800.0 1989-10-19,0.4765630066394806,0.4765630066394806,0.4375,0.0,1188800.0 1989-10-20,0.4609380066394806,0.4765630066394806,0.4609380066394806,0.0,188800.0 1989-10-23,0.4609380066394806,0.4609380066394806,0.4609380066394806,0.0,54400.0 1989-10-24,0.453125,0.4609380066394806,0.4453130066394806,0.0,734400.0 1989-10-25,0.453125,0.46875,0.453125,0.0,32000.0 1989-10-26,0.46875,0.46875,0.453125,0.0,94400.0 1989-10-27,0.4921880066394806,0.5078129768371582,0.46875,0.0,1652800.0 1989-10-30,0.4921880066394806,0.5078129768371582,0.46875,0.0,476800.0 1989-10-31,0.46875,0.484375,0.46875,0.0,52800.0 1989-11-01,0.484375,0.484375,0.46875,0.0,798400.0 1989-11-02,0.46875,0.484375,0.46875,0.0,438400.0 1989-11-03,0.46875,0.484375,0.46875,0.0,169600.0 1989-11-06,0.46875,0.484375,0.46875,0.0,182400.0 1989-11-07,0.484375,0.484375,0.46875,0.0,478400.0 1989-11-08,0.484375,0.4921880066394806,0.46875,0.0,1408000.0 1989-11-09,0.484375,0.5078129768371582,0.46875,0.0,1052800.0 1989-11-10,0.5078129768371582,0.5234379768371582,0.484375,0.0,827200.0 1989-11-13,0.546875,0.5703129768371582,0.515625,0.0,5342400.0 1989-11-14,0.5390629768371582,0.5625,0.5390629768371582,0.0,531200.0 1989-11-15,0.546875,0.546875,0.5234379768371582,0.0,1427200.0 1989-11-16,0.546875,0.546875,0.53125,0.0,1683200.0 1989-11-17,0.53125,0.546875,0.53125,0.0,342400.0 1989-11-20,0.53125,0.546875,0.53125,0.0,313600.0 1989-11-21,0.53125,0.546875,0.53125,0.0,633600.0 1989-11-22,0.5390629768371582,0.546875,0.53125,0.0,768000.0 1989-11-24,0.53125,0.546875,0.53125,0.0,89600.0 1989-11-27,0.546875,0.546875,0.53125,0.0,291200.0 1989-11-28,0.515625,0.546875,0.515625,0.0,640000.0 1989-11-29,0.5,0.5390629768371582,0.5,0.0,268800.0 1989-11-30,0.5234379768371582,0.5234379768371582,0.5,0.0,1244800.0 1989-12-01,0.53125,0.53125,0.5078129768371582,0.0,4254400.0 1989-12-04,0.5078129768371582,0.53125,0.5078129768371582,0.0,248000.0 1989-12-05,0.53125,0.53125,0.5078129768371582,0.0,264000.0 1989-12-06,0.5546879768371582,0.5859379768371582,0.5390629768371582,0.0,2803200.0 1989-12-07,0.5234379768371582,0.5546879768371582,0.5234379768371582,0.0,409600.0 1989-12-08,0.5234379768371582,0.546875,0.5234379768371582,0.0,70400.0 1989-12-11,0.5234379768371582,0.546875,0.5234379768371582,0.0,73600.0 1989-12-12,0.546875,0.546875,0.5234379768371582,0.0,222400.0 1989-12-13,0.53125,0.5546879768371582,0.53125,0.0,1089600.0 1989-12-14,0.5234379768371582,0.5390629768371582,0.515625,0.0,273600.0 1989-12-15,0.5234379768371582,0.53125,0.515625,0.0,73600.0 1989-12-18,0.5234379768371582,0.5234379768371582,0.5078129768371582,0.0,448000.0 1989-12-19,0.515625,0.5390629768371582,0.5078129768371582,0.0,790400.0 1989-12-20,0.53125,0.546875,0.515625,0.0,1499200.0 1989-12-21,0.5234379768371582,0.546875,0.5234379768371582,0.0,17600.0 1989-12-22,0.5703129768371582,0.5703129768371582,0.5234379768371582,0.0,438400.0 1989-12-26,0.5546879768371582,0.5546879768371582,0.5546879768371582,0.0,51200.0 1989-12-27,0.5546879768371582,0.5546879768371582,0.5546879768371582,0.0,88000.0 1989-12-28,0.5546879768371582,0.5546879768371582,0.5546879768371582,0.0,86400.0 1989-12-29,0.5703129768371582,0.5703129768371582,0.5546879768371582,0.0,99200.0 1990-01-02,0.546875,0.5703129768371582,0.546875,0.0,209600.0 1990-01-03,0.5703129768371582,0.5703129768371582,0.546875,0.0,81600.0 1990-01-04,0.5234379768371582,0.546875,0.5234379768371582,0.0,659200.0 1990-01-05,0.546875,0.546875,0.5234379768371582,0.0,304000.0 1990-01-08,0.546875,0.546875,0.53125,0.0,32000.0 1990-01-09,0.53125,0.546875,0.53125,0.0,204800.0 1990-01-10,0.53125,0.5546879768371582,0.53125,0.0,411200.0 1990-01-11,0.546875,0.5546879768371582,0.53125,0.0,483200.0 1990-01-12,0.5,0.546875,0.5,0.0,457600.0 1990-01-15,0.5,0.515625,0.5,0.0,360000.0 1990-01-16,0.5078129768371582,0.5078129768371582,0.4921880066394806,0.0,440000.0 1990-01-17,0.515625,0.5234379768371582,0.4921880066394806,0.0,1248000.0 1990-01-18,0.515625,0.515625,0.515625,0.515625,0.0 1990-01-19,0.5390629768371582,0.5390629768371582,0.5078129768371582,0.0,1452800.0 1990-01-22,0.5390629768371582,0.5390629768371582,0.5234379768371582,0.0,387200.0 1990-01-23,0.5234379768371582,0.53125,0.5234379768371582,0.0,97600.0 1990-01-24,0.5,0.53125,0.4765630066394806,0.0,617600.0 1990-01-25,0.484375,0.5,0.484375,0.0,361600.0 1990-01-26,0.484375,0.5,0.484375,0.0,316800.0 1990-01-29,0.5078129768371582,0.5234379768371582,0.5,0.0,499200.0 1990-01-30,0.5,0.515625,0.5,0.0,425600.0 1990-01-31,0.5234379768371582,0.5234379768371582,0.5,0.0,707200.0 1990-02-01,0.5078129768371582,0.515625,0.5078129768371582,0.0,115200.0 1990-02-02,0.4921880066394806,0.515625,0.4921880066394806,0.0,1622400.0 1990-02-05,0.5078129768371582,0.5078129768371582,0.4921880066394806,0.0,118400.0 1990-02-06,0.5078129768371582,0.5078129768371582,0.4921880066394806,0.0,1385600.0 1990-02-07,0.515625,0.515625,0.4921880066394806,0.0,208000.0 1990-02-08,0.53125,0.53125,0.515625,0.0,2328000.0 1990-02-09,0.515625,0.53125,0.515625,0.0,182400.0 1990-02-12,0.5234379768371582,0.5390629768371582,0.515625,0.0,1180800.0 1990-02-13,0.5390629768371582,0.5390629768371582,0.5234379768371582,0.0,120000.0 1990-02-14,0.5390629768371582,0.5390629768371582,0.5234379768371582,0.0,217600.0 1990-02-15,0.5234379768371582,0.5390629768371582,0.5234379768371582,0.0,126400.0 1990-02-16,0.546875,0.546875,0.5234379768371582,0.0,747200.0 1990-02-20,0.546875,0.546875,0.53125,0.0,228800.0 1990-02-21,0.546875,0.546875,0.5390629768371582,0.0,75200.0 1990-02-22,0.5859379768371582,0.59375,0.546875,0.0,3094400.0 1990-02-23,0.5859379768371582,0.5859379768371582,0.5703129768371582,0.0,632000.0 1990-02-26,0.5859379768371582,0.5859379768371582,0.578125,0.0,654400.0 1990-02-27,0.59375,0.59375,0.578125,0.0,300800.0 1990-02-28,0.609375,0.625,0.5859379768371582,0.0,3123200.0 1990-03-01,0.609375,0.609375,0.59375,0.0,1270400.0 1990-03-02,0.6015629768371582,0.609375,0.59375,0.0,953600.0 1990-03-05,0.6015629768371582,0.6015629768371582,0.59375,0.0,616000.0 1990-03-06,0.5859379768371582,0.6015629768371582,0.5625,0.0,822400.0 1990-03-07,0.5859379768371582,0.5859379768371582,0.5703129768371582,0.0,817600.0 1990-03-08,0.578125,0.5859379768371582,0.5703129768371582,0.0,366400.0 1990-03-09,0.5703129768371582,0.578125,0.5703129768371582,0.0,320000.0 1990-03-12,0.5703129768371582,0.578125,0.5625,0.0,960000.0 1990-03-13,0.5625,0.578125,0.5625,0.0,49600.0 1990-03-14,0.5703129768371582,0.5703129768371582,0.5625,0.0,46400.0 1990-03-15,0.578125,0.578125,0.5625,0.0,507200.0 1990-03-16,0.578125,0.578125,0.5703129768371582,0.0,1012800.0 1990-03-19,0.578125,0.578125,0.5703129768371582,0.0,929600.0 1990-03-20,0.5703129768371582,0.578125,0.5703129768371582,0.0,464000.0 1990-03-21,0.5546879768371582,0.578125,0.53125,0.0,12508800.0 1990-03-22,0.546875,0.5703129768371582,0.53125,0.0,4529600.0 1990-03-23,0.53125,0.5625,0.53125,0.0,987200.0 1990-03-26,0.53125,0.546875,0.53125,0.546875,51200.0 1990-03-27,0.5390629768371582,0.5390629768371582,0.5234379768371582,0.53125,532800.0 1990-03-28,0.546875,0.546875,0.53125,0.53125,65600.0 1990-03-29,0.5390629768371582,0.546875,0.53125,0.53125,227200.0 1990-03-30,0.53125,0.546875,0.53125,0.53125,555200.0 1990-04-02,0.5390629768371582,0.546875,0.5390629768371582,0.546875,86400.0 1990-04-03,0.5703129768371582,0.5859379768371582,0.546875,0.546875,1124800.0 1990-04-04,0.5703129768371582,0.5859379768371582,0.5625,0.5859379768371582,3081600.0 1990-04-05,0.578125,0.59375,0.5625,0.578125,500800.0 1990-04-06,0.7421879768371582,0.7421879768371582,0.625,0.625,10040000.0 1990-04-09,0.703125,0.7421879768371582,0.6875,0.7421879768371582,5342400.0 1990-04-10,0.6875,0.703125,0.6796879768371582,0.703125,3008000.0 1990-04-11,0.671875,0.6953129768371582,0.671875,0.6953129768371582,513600.0 1990-04-12,0.671875,0.6796879768371582,0.65625,0.6640629768371582,2334400.0 1990-04-16,0.7265629768371582,0.734375,0.671875,0.671875,3945600.0 1990-04-17,0.71875,0.734375,0.703125,0.7265629768371582,3857600.0 1990-04-18,0.7421879768371582,0.75,0.71875,0.734375,1016000.0 1990-04-19,0.8125,0.8125,0.734375,0.734375,3273600.0 1990-04-20,0.78125,0.8203129768371582,0.7734379768371582,0.8125,2622400.0 1990-04-23,0.7734379768371582,0.796875,0.765625,0.796875,3491200.0 1990-04-24,0.7890629768371582,0.8046879768371582,0.7734379768371582,0.7890629768371582,1857600.0 1990-04-25,0.796875,0.8125,0.7890629768371582,0.8046879768371582,2246400.0 1990-04-26,0.828125,0.84375,0.8125,0.8125,1059200.0 1990-04-27,0.8203129768371582,0.84375,0.8203129768371582,0.84375,1984000.0 1990-04-30,0.890625,0.8984379768371582,0.8203129768371582,0.8359379768371582,3134400.0 1990-05-01,0.890625,0.9140629768371582,0.890625,0.90625,848000.0 1990-05-02,0.875,0.90625,0.875,0.90625,1889600.0 1990-05-03,0.8828129768371582,0.90625,0.8828129768371582,0.8984379768371582,441600.0 1990-05-04,0.8828129768371582,0.8984379768371582,0.875,0.890625,740800.0 1990-05-07,0.890625,0.9140629768371582,0.8828129768371582,0.8828129768371582,1096000.0 1990-05-08,0.9609379768371582,0.9609379768371582,0.8984379768371582,0.9140629768371582,2844800.0 1990-05-09,0.953125,0.9609379768371582,0.9453129768371582,0.953125,3497600.0 1990-05-10,0.9453129768371582,0.9609379768371582,0.9375,0.9453129768371582,3310400.0 1990-05-11,0.9453129768371582,0.953125,0.9296879768371582,0.9453129768371582,3145600.0 1990-05-14,0.9765629768371582,0.9765629768371582,0.953125,0.9609379768371582,4852800.0 1990-05-15,0.953125,0.9765629768371582,0.953125,0.96875,2092800.0 1990-05-16,0.9609379768371582,0.96875,0.953125,0.953125,302400.0 1990-05-17,0.96875,0.96875,0.953125,0.9609379768371582,1232000.0 1990-05-18,0.953125,0.96875,0.953125,0.9609379768371582,2961600.0 1990-05-21,0.9375,0.96875,0.9296879768371582,0.953125,2056000.0 1990-05-22,0.9453129768371582,0.9453129768371582,0.9296879768371582,0.9296879768371582,1004800.0 1990-05-23,0.953125,0.953125,0.9296879768371582,0.9296879768371582,3284800.0 1990-05-24,0.9921879768371582,0.9921879768371582,0.9375,0.953125,4632000.0 1990-05-25,1.03125,1.0390629768371582,0.9765629768371582,0.9765629768371582,3019200.0 1990-05-29,1.0234379768371582,1.0390629768371582,1.015625,1.03125,1246400.0 1990-05-30,1.03125,1.0546879768371582,1.03125,1.03125,2716800.0 1990-05-31,1.0390629768371582,1.046875,1.03125,1.046875,1691200.0 1990-06-01,1.015625,1.0390629768371582,1.0,1.0390629768371582,1136000.0 1990-06-04,1.0078129768371582,1.0234379768371582,1.0,1.0234379768371582,257600.0 1990-06-05,0.953125,1.0234379768371582,0.953125,1.0078129768371582,880000.0 1990-06-06,0.90625,0.953125,0.90625,0.953125,1577600.0 1990-06-07,0.8671879768371582,0.9296879768371582,0.8515629768371582,0.90625,1921600.0 1990-06-08,0.8359379768371582,0.8671879768371582,0.8203129768371582,0.8515629768371582,1019200.0 1990-06-11,0.9140629768371582,0.921875,0.84375,0.84375,2772800.0 1990-06-12,0.96875,0.9765629768371582,0.90625,0.9140629768371582,5424000.0 1990-06-13,0.9609379768371582,0.9921879768371582,0.953125,0.984375,1921600.0 1990-06-14,0.9609379768371582,0.9765629768371582,0.9453129768371582,0.9765629768371582,940800.0 1990-06-15,0.9453129768371582,0.9609379768371582,0.9453129768371582,0.9609379768371582,344000.0 1990-06-18,0.90625,0.9609379768371582,0.890625,0.953125,1372800.0 1990-06-19,0.90625,0.90625,0.890625,0.890625,361600.0 1990-06-20,0.921875,0.9296879768371582,0.8828129768371582,0.8828129768371582,657600.0 1990-06-21,0.90625,0.9296879768371582,0.8984379768371582,0.9296879768371582,1320000.0 1990-06-22,0.9375,0.9609379768371582,0.9140629768371582,0.9140629768371582,2358400.0 1990-06-25,0.921875,0.9375,0.8984379768371582,0.9375,603200.0 1990-06-26,0.9375,0.9453129768371582,0.921875,0.921875,1251200.0 1990-06-27,0.9375,0.9453129768371582,0.921875,0.9375,657600.0 1990-06-28,0.953125,0.9921879768371582,0.9453129768371582,0.953125,1929600.0 1990-06-29,1.046875,1.046875,0.96875,0.96875,4801600.0 1990-07-02,1.0234379768371582,1.046875,1.0234379768371582,1.046875,859200.0 1990-07-03,1.03125,1.03125,1.0234379768371582,1.0234379768371582,132800.0 1990-07-05,1.0078129768371582,1.03125,1.0078129768371582,1.0234379768371582,801600.0 1990-07-06,0.9921879768371582,1.0078129768371582,0.9765629768371582,1.0078129768371582,672000.0 1990-07-09,0.9453129768371582,0.9921879768371582,0.9453129768371582,0.9921879768371582,332800.0 1990-07-10,0.9375,0.953125,0.90625,0.9375,3113600.0 1990-07-11,0.9453129768371582,0.9609379768371582,0.9140629768371582,0.9140629768371582,1582400.0 1990-07-12,1.03125,1.0390629768371582,0.9453129768371582,0.9609379768371582,2736000.0 1990-07-13,1.03125,1.0390629768371582,1.0234379768371582,1.0390629768371582,1851200.0 1990-07-16,1.03125,1.0390629768371582,1.015625,1.03125,1905600.0 1990-07-17,0.96875,1.03125,0.9609379768371582,1.015625,1681600.0 1990-07-18,0.90625,0.9609379768371582,0.890625,0.9453129768371582,2244800.0 1990-07-19,0.890625,0.9140629768371582,0.8828129768371582,0.8984379768371582,560000.0 1990-07-20,0.875,0.890625,0.8515629768371582,0.890625,1156800.0 1990-07-23,0.796875,0.8671879768371582,0.7265629768371582,0.8515629768371582,2945600.0 1990-07-24,0.859375,0.875,0.765625,0.8046879768371582,2808000.0 1990-07-25,0.8984379768371582,0.8984379768371582,0.8671879768371582,0.8828129768371582,2036800.0 1990-07-26,0.890625,0.8984379768371582,0.875,0.890625,673600.0 1990-07-27,0.828125,0.890625,0.8125,0.890625,1918400.0 1990-07-30,0.8046879768371582,0.8203129768371582,0.78125,0.8046879768371582,608000.0 1990-07-31,0.7734379768371582,0.8046879768371582,0.7734379768371582,0.8046879768371582,385600.0 1990-08-01,0.8046879768371582,0.8203129768371582,0.7734379768371582,0.7734379768371582,2187200.0 1990-08-02,0.8125,0.8125,0.78125,0.78125,907200.0 1990-08-03,0.8125,0.8125,0.7890629768371582,0.8125,1904000.0 1990-08-06,0.75,0.78125,0.734375,0.78125,1448000.0 1990-08-07,0.765625,0.7890629768371582,0.7578129768371582,0.7578129768371582,1214400.0 1990-08-08,0.796875,0.8203129768371582,0.7890629768371582,0.7890629768371582,1200000.0 1990-08-09,0.7890629768371582,0.8046879768371582,0.7890629768371582,0.8046879768371582,1019200.0 1990-08-10,0.765625,0.796875,0.765625,0.78125,406400.0 1990-08-13,0.796875,0.796875,0.7578129768371582,0.7734379768371582,747200.0 1990-08-14,0.796875,0.796875,0.78125,0.796875,299200.0 1990-08-15,0.765625,0.796875,0.765625,0.796875,667200.0 1990-08-16,0.7109379768371582,0.765625,0.703125,0.765625,1473600.0 1990-08-17,0.6640629768371582,0.7109379768371582,0.6640629768371582,0.6875,1145600.0 1990-08-20,0.6484379768371582,0.6796879768371582,0.640625,0.6640629768371582,561600.0 1990-08-21,0.6171879768371582,0.6484379768371582,0.5859379768371582,0.6484379768371582,1217600.0 1990-08-22,0.6484379768371582,0.65625,0.625,0.6328129768371582,872000.0 1990-08-23,0.6328129768371582,0.640625,0.6171879768371582,0.625,816000.0 1990-08-24,0.6484379768371582,0.6484379768371582,0.625,0.640625,512000.0 1990-08-27,0.6953129768371582,0.6953129768371582,0.6484379768371582,0.65625,1283200.0 1990-08-28,0.7421879768371582,0.75,0.6796879768371582,0.6796879768371582,1435200.0 1990-08-29,0.75,0.75,0.71875,0.734375,768000.0 1990-08-30,0.75,0.75,0.734375,0.734375,577600.0 1990-08-31,0.7734379768371582,0.7734379768371582,0.734375,0.734375,227200.0 1990-09-04,0.734375,0.7578129768371582,0.7265629768371582,0.7578129768371582,2075200.0 1990-09-05,0.71875,0.734375,0.7109379768371582,0.734375,507200.0 1990-09-06,0.6484379768371582,0.6953129768371582,0.6484379768371582,0.6953129768371582,1804800.0 1990-09-07,0.6015629768371582,0.6484379768371582,0.5625,0.640625,3048000.0 1990-09-10,0.59375,0.6328129768371582,0.5859379768371582,0.625,1371200.0 1990-09-11,0.5546879768371582,0.59375,0.53125,0.59375,2395200.0 1990-09-12,0.5546879768371582,0.578125,0.5546879768371582,0.5625,1828800.0 1990-09-13,0.546875,0.5859379768371582,0.546875,0.5625,1862400.0 1990-09-14,0.53125,0.546875,0.5234379768371582,0.5390629768371582,577600.0 1990-09-17,0.5,0.5390629768371582,0.484375,0.5390629768371582,966400.0 1990-09-18,0.4921880066394806,0.515625,0.484375,0.5,1838400.0 1990-09-19,0.5625,0.5625,0.5,0.5078129768371582,1523200.0 1990-09-20,0.5546879768371582,0.5546879768371582,0.5390629768371582,0.5546879768371582,328000.0 1990-09-21,0.53125,0.546875,0.5234379768371582,0.5390629768371582,185600.0 1990-09-24,0.4921880066394806,0.5390629768371582,0.4921880066394806,0.5234379768371582,326400.0 1990-09-25,0.53125,0.5390629768371582,0.5,0.515625,1478400.0 1990-09-26,0.53125,0.5703129768371582,0.5234379768371582,0.5703129768371582,536000.0 1990-09-27,0.5,0.5234379768371582,0.4921880066394806,0.5234379768371582,1350400.0 1990-09-28,0.5234379768371582,0.53125,0.4921880066394806,0.4921880066394806,609600.0 1990-10-01,0.5625,0.5859379768371582,0.5390629768371582,0.5703129768371582,1091200.0 1990-10-02,0.5546879768371582,0.59375,0.546875,0.59375,6654400.0 1990-10-03,0.515625,0.546875,0.515625,0.546875,542400.0 1990-10-04,0.5078129768371582,0.5078129768371582,0.4921880066394806,0.4921880066394806,196800.0 1990-10-05,0.515625,0.5234379768371582,0.4921880066394806,0.5,598400.0 1990-10-08,0.5078129768371582,0.515625,0.5078129768371582,0.515625,265600.0 1990-10-09,0.5,0.515625,0.5,0.515625,344000.0 1990-10-10,0.5,0.5078129768371582,0.5,0.5078129768371582,166400.0 1990-10-11,0.3984380066394806,0.5078129768371582,0.3828130066394806,0.5078129768371582,4432000.0 1990-10-12,0.484375,0.484375,0.3984380066394806,0.4140630066394806,6825600.0 1990-10-15,0.4765630066394806,0.5234379768371582,0.4765630066394806,0.515625,1934400.0 1990-10-16,0.5078129768371582,0.5234379768371582,0.484375,0.484375,707200.0 1990-10-17,0.5078129768371582,0.515625,0.5,0.5,244800.0 1990-10-18,0.5234379768371582,0.546875,0.5078129768371582,0.5234379768371582,2316800.0 1990-10-19,0.546875,0.5625,0.53125,0.53125,1860800.0 1990-10-22,0.5546879768371582,0.578125,0.5546879768371582,0.5546879768371582,246400.0 1990-10-23,0.5859379768371582,0.5859379768371582,0.5546879768371582,0.578125,1451200.0 1990-10-24,0.59375,0.59375,0.5703129768371582,0.5703129768371582,334400.0 1990-10-25,0.5859379768371582,0.6015629768371582,0.5859379768371582,0.59375,2508800.0 1990-10-26,0.53125,0.578125,0.53125,0.578125,1596800.0 1990-10-29,0.4921880066394806,0.53125,0.484375,0.53125,1513600.0 1990-10-30,0.4921880066394806,0.515625,0.4921880066394806,0.5,696000.0 1990-10-31,0.4765630066394806,0.515625,0.46875,0.515625,4892800.0 1990-11-01,0.515625,0.515625,0.484375,0.484375,4388800.0 1990-11-02,0.515625,0.5234379768371582,0.5078129768371582,0.5234379768371582,494400.0 1990-11-05,0.5390629768371582,0.5390629768371582,0.5078129768371582,0.5078129768371582,779200.0 1990-11-06,0.546875,0.5546879768371582,0.53125,0.5390629768371582,545600.0 1990-11-07,0.5234379768371582,0.5390629768371582,0.5234379768371582,0.5390629768371582,211200.0 1990-11-08,0.5234379768371582,0.546875,0.5234379768371582,0.5390629768371582,435200.0 1990-11-09,0.53125,0.546875,0.53125,0.53125,91200.0 1990-11-12,0.578125,0.578125,0.5390629768371582,0.546875,814400.0 1990-11-13,0.59375,0.6015629768371582,0.578125,0.578125,750400.0 1990-11-14,0.6015629768371582,0.6171879768371582,0.5859379768371582,0.5859379768371582,691200.0 1990-11-15,0.59375,0.6171879768371582,0.5859379768371582,0.59375,481600.0 1990-11-16,0.5859379768371582,0.59375,0.578125,0.578125,854400.0 1990-11-19,0.578125,0.6015629768371582,0.578125,0.5859379768371582,289600.0 1990-11-20,0.5625,0.578125,0.5546879768371582,0.578125,363200.0 1990-11-21,0.5,0.5546879768371582,0.5,0.5546879768371582,1188800.0 1990-11-23,0.5234379768371582,0.5234379768371582,0.5,0.5,96000.0 1990-11-26,0.4453130066394806,0.515625,0.4296880066394806,0.5,2185600.0 1990-11-27,0.4765630066394806,0.4765630066394806,0.4453130066394806,0.453125,1908800.0 1990-11-28,0.5,0.5078129768371582,0.4609380066394806,0.4609380066394806,5120000.0 1990-11-29,0.5,0.515625,0.4921880066394806,0.5078129768371582,660800.0 1990-11-30,0.515625,0.515625,0.5,0.5078129768371582,1731200.0 1990-12-03,0.515625,0.515625,0.5,0.5078129768371582,1960000.0 1990-12-04,0.5234379768371582,0.53125,0.5078129768371582,0.5078129768371582,788800.0 1990-12-05,0.53125,0.546875,0.515625,0.53125,625600.0 1990-12-06,0.5625,0.5703129768371582,0.546875,0.5546879768371582,2185600.0 1990-12-07,0.546875,0.5625,0.546875,0.5625,2140800.0 1990-12-10,0.5625,0.5625,0.546875,0.546875,164800.0 1990-12-11,0.578125,0.6015629768371582,0.5625,0.5703129768371582,1614400.0 1990-12-12,0.6015629768371582,0.6015629768371582,0.578125,0.578125,3360000.0 1990-12-13,0.578125,0.6015629768371582,0.5703129768371582,0.6015629768371582,2390400.0 1990-12-14,0.5703129768371582,0.59375,0.5625,0.5703129768371582,953600.0 1990-12-17,0.546875,0.5546879768371582,0.5390629768371582,0.546875,524800.0 1990-12-18,0.546875,0.5546879768371582,0.546875,0.546875,441600.0 1990-12-19,0.5546879768371582,0.5625,0.546875,0.546875,4292800.0 1990-12-20,0.5625,0.5625,0.546875,0.5546879768371582,2150400.0 1990-12-21,0.5703129768371582,0.5703129768371582,0.5546879768371582,0.5625,716800.0 1990-12-24,0.5703129768371582,0.578125,0.5625,0.5625,1513600.0 1990-12-26,0.5859379768371582,0.5859379768371582,0.5625,0.5703129768371582,611200.0 1990-12-27,0.5703129768371582,0.5859379768371582,0.5625,0.5859379768371582,603200.0 1990-12-28,0.578125,0.578125,0.5625,0.5625,1281600.0 1990-12-31,0.5859379768371582,0.59375,0.5625,0.5625,948800.0 1991-01-02,0.59375,0.609375,0.5859379768371582,0.59375,406400.0 1991-01-03,0.5859379768371582,0.6015629768371582,0.578125,0.6015629768371582,752000.0 1991-01-04,0.5703129768371582,0.59375,0.5703129768371582,0.5703129768371582,350400.0 1991-01-07,0.5625,0.5703129768371582,0.5546879768371582,0.5703129768371582,880000.0 1991-01-08,0.5703129768371582,0.5703129768371582,0.5546879768371582,0.5546879768371582,153600.0 1991-01-09,0.5859379768371582,0.609375,0.5625,0.5703129768371582,915200.0 1991-01-10,0.5859379768371582,0.59375,0.578125,0.59375,683200.0 1991-01-11,0.609375,0.609375,0.578125,0.578125,163200.0 1991-01-14,0.5625,0.5859379768371582,0.5625,0.5859379768371582,1723200.0 1991-01-15,0.5625,0.5859379768371582,0.5625,0.578125,942400.0 1991-01-16,0.6015629768371582,0.609375,0.5625,0.578125,1452800.0 1991-01-17,0.65625,0.6640629768371582,0.6328129768371582,0.6484379768371582,10976000.0 1991-01-18,0.6875,0.6875,0.640625,0.65625,2446400.0 1991-01-21,0.75,0.75,0.671875,0.671875,2825600.0 1991-01-22,0.734375,0.765625,0.734375,0.7578129768371582,6137600.0 1991-01-23,0.703125,0.7421879768371582,0.6875,0.7421879768371582,2819200.0 1991-01-24,0.75,0.765625,0.6953129768371582,0.703125,4921600.0 1991-01-25,0.8046879768371582,0.8046879768371582,0.75,0.75,3104000.0 1991-01-28,0.828125,0.828125,0.8046879768371582,0.8125,3940800.0 1991-01-29,0.796875,0.8125,0.7734379768371582,0.8125,1387200.0 1991-01-30,0.8359379768371582,0.84375,0.796875,0.8203129768371582,13377600.0 1991-01-31,0.8046879768371582,0.84375,0.765625,0.8359379768371582,1488000.0 1991-02-01,0.8203129768371582,0.828125,0.8046879768371582,0.8046879768371582,3321600.0 1991-02-04,0.8203129768371582,0.8359379768371582,0.8125,0.8203129768371582,4897600.0 1991-02-05,0.875,0.890625,0.8203129768371582,0.8359379768371582,11881600.0 1991-02-06,0.9375,0.9375,0.8828129768371582,0.890625,6974400.0 1991-02-07,0.96875,0.96875,0.9296879768371582,0.9375,6715200.0 1991-02-08,0.9609379768371582,0.984375,0.953125,0.9609379768371582,5353600.0 1991-02-11,1.015625,1.015625,0.9453129768371582,0.96875,7937600.0 1991-02-12,1.0390629768371582,1.046875,1.0078129768371582,1.015625,10844800.0 1991-02-13,1.0546879768371582,1.0703129768371582,1.03125,1.0390629768371582,9272000.0 1991-02-14,1.0234379768371582,1.0859379768371582,1.0234379768371582,1.0703129768371582,4374400.0 1991-02-15,1.0234379768371582,1.0625,1.0234379768371582,1.0390629768371582,1246400.0 1991-02-19,1.0390629768371582,1.0546879768371582,1.0234379768371582,1.0390629768371582,1990400.0 1991-02-20,1.0390629768371582,1.0546879768371582,1.03125,1.03125,3851200.0 1991-02-21,1.0390629768371582,1.0546879768371582,1.03125,1.03125,2846400.0 1991-02-22,1.046875,1.0703129768371582,1.0390629768371582,1.0390629768371582,4921600.0 1991-02-25,1.0546879768371582,1.0625,1.046875,1.0625,2960000.0 1991-02-26,1.0,1.0546879768371582,1.0,1.046875,2704000.0 1991-02-27,0.9609379768371582,1.0,0.9609379768371582,1.0,2385600.0 1991-02-28,0.96875,0.9921879768371582,0.9609379768371582,0.9765629768371582,3884800.0 1991-03-01,0.984375,0.984375,0.9609379768371582,0.9609379768371582,2305600.0 1991-03-04,1.0,1.0078129768371582,0.96875,0.96875,1502400.0 1991-03-05,1.125,1.125,0.9921879768371582,1.0078129768371582,5140800.0 1991-03-06,1.078125,1.15625,1.078125,1.1328129768371582,3979200.0 1991-03-07,1.09375,1.1015629768371582,1.0546879768371582,1.0859379768371582,2926400.0 1991-03-08,1.1328129768371582,1.140625,1.09375,1.1015629768371582,1763200.0 1991-03-11,1.0703129768371582,1.125,1.0390629768371582,1.125,2688000.0 1991-03-12,1.03125,1.09375,1.0234379768371582,1.046875,7360000.0 1991-03-13,1.109375,1.109375,1.0234379768371582,1.0234379768371582,2662400.0 1991-03-14,1.171875,1.203125,1.1015629768371582,1.1015629768371582,6560000.0 1991-03-15,1.15625,1.1953129768371582,1.1484379768371582,1.171875,2094400.0 1991-03-18,1.125,1.1640629768371582,1.1171879768371582,1.1640629768371582,1628800.0 1991-03-19,1.109375,1.1171879768371582,1.078125,1.1171879768371582,1283200.0 1991-03-20,1.1171879768371582,1.1171879768371582,1.09375,1.09375,435200.0 1991-03-21,1.1171879768371582,1.1171879768371582,1.09375,1.1171879768371582,1536000.0 1991-03-22,1.1171879768371582,1.1171879768371582,1.09375,1.1015629768371582,608000.0 1991-03-25,1.15625,1.15625,1.1015629768371582,1.1015629768371582,2008000.0 1991-03-26,1.15625,1.1640629768371582,1.1328129768371582,1.1640629768371582,673600.0 1991-03-27,1.15625,1.1796879768371582,1.15625,1.15625,1918400.0 1991-03-28,1.1796879768371582,1.1796879768371582,1.15625,1.15625,1088000.0 1991-04-01,1.109375,1.1796879768371582,1.109375,1.171875,1043200.0 1991-04-02,1.125,1.1328129768371582,1.109375,1.1171879768371582,974400.0 1991-04-03,1.1328129768371582,1.1484379768371582,1.125,1.140625,721600.0 1991-04-04,1.2265629768371582,1.2265629768371582,1.140625,1.140625,4120000.0 1991-04-05,1.21875,1.2421879768371582,1.203125,1.2265629768371582,2406400.0 1991-04-08,1.2265629768371582,1.2265629768371582,1.2109379768371582,1.2265629768371582,320000.0 1991-04-09,1.2265629768371582,1.2265629768371582,1.203125,1.2265629768371582,2704000.0 1991-04-10,1.21875,1.21875,1.203125,1.203125,627200.0 1991-04-11,1.2265629768371582,1.2578129768371582,1.2109379768371582,1.21875,1644800.0 1991-04-12,1.2578129768371582,1.265625,1.2421879768371582,1.25,1177600.0 1991-04-15,1.25,1.265625,1.21875,1.265625,2033600.0 1991-04-16,1.3125,1.328125,1.234375,1.234375,4393600.0 1991-04-17,1.3828129768371582,1.3984379768371582,1.3125,1.3359379768371582,2782400.0 1991-04-18,1.4375,1.4375,1.359375,1.3828129768371582,3171200.0 1991-04-19,1.390625,1.4921879768371582,1.390625,1.453125,3401600.0 1991-04-22,1.2890629768371582,1.3671879768371582,1.2578129768371582,1.359375,3326400.0 1991-04-23,1.3046879768371582,1.328125,1.2265629768371582,1.3046879768371582,2612800.0 1991-04-24,1.3515629768371582,1.359375,1.296875,1.296875,2572800.0 1991-04-25,1.3359379768371582,1.3515629768371582,1.3359379768371582,1.3359379768371582,385600.0 1991-04-26,1.3515629768371582,1.359375,1.328125,1.3515629768371582,2297600.0 1991-04-29,1.3515629768371582,1.359375,1.3359379768371582,1.359375,1166400.0 1991-04-30,1.265625,1.359375,1.2109379768371582,1.34375,4876800.0 1991-05-01,1.28125,1.28125,1.203125,1.25,2299200.0 1991-05-02,1.3828129768371582,1.40625,1.3125,1.3203129768371582,4380800.0 1991-05-03,1.390625,1.3984379768371582,1.3671879768371582,1.3671879768371582,1604800.0 1991-05-06,1.3984379768371582,1.4140629768371582,1.375,1.375,2712000.0 1991-05-07,1.40625,1.421875,1.3984379768371582,1.3984379768371582,2540800.0 1991-05-08,1.4375,1.4609379768371582,1.3984379768371582,1.3984379768371582,1444800.0 1991-05-09,1.46875,1.46875,1.4453129768371582,1.4609379768371582,2049600.0 1991-05-10,1.453125,1.46875,1.4375,1.453125,2464000.0 1991-05-13,1.4296879768371582,1.4609379768371582,1.4140629768371582,1.4375,1337600.0 1991-05-14,1.390625,1.4140629768371582,1.3828129768371582,1.4140629768371582,785600.0 1991-05-15,1.34375,1.3828129768371582,1.34375,1.3515629768371582,1270400.0 1991-05-16,1.3515629768371582,1.359375,1.34375,1.34375,468800.0 1991-05-17,1.3125,1.359375,1.3125,1.34375,2404800.0 1991-05-20,1.2890629768371582,1.3359379768371582,1.2890629768371582,1.3125,390400.0 1991-05-21,1.3046879768371582,1.328125,1.3046879768371582,1.3046879768371582,548800.0 1991-05-22,1.3203129768371582,1.3515629768371582,1.3046879768371582,1.3125,1044800.0 1991-05-23,1.296875,1.328125,1.28125,1.3046879768371582,979200.0 1991-05-24,1.328125,1.328125,1.28125,1.296875,1403200.0 1991-05-28,1.359375,1.359375,1.328125,1.328125,440000.0 1991-05-29,1.3984379768371582,1.4140629768371582,1.359375,1.359375,2284800.0 1991-05-30,1.4296879768371582,1.4609379768371582,1.3984379768371582,1.4140629768371582,2363200.0 1991-05-31,1.3671879768371582,1.4375,1.3671879768371582,1.4375,1662400.0 1991-06-03,1.3046879768371582,1.34375,1.2421879768371582,1.2890629768371582,5696000.0 1991-06-04,1.28125,1.3203129768371582,1.28125,1.3203129768371582,2787200.0 1991-06-05,1.296875,1.3046879768371582,1.2734379768371582,1.2734379768371582,969600.0 1991-06-06,1.2890629768371582,1.3125,1.2890629768371582,1.2890629768371582,73600.0 1991-06-07,1.3046879768371582,1.3046879768371582,1.2890629768371582,1.3046879768371582,1755200.0 1991-06-10,1.3046879768371582,1.3125,1.296875,1.296875,1350400.0 1991-06-11,1.265625,1.3125,1.2578129768371582,1.296875,988800.0 1991-06-12,1.203125,1.25,1.203125,1.234375,3132800.0 1991-06-13,1.140625,1.1875,1.109375,1.1875,4932800.0 1991-06-14,1.140625,1.15625,1.1328129768371582,1.1484379768371582,3750400.0 1991-06-17,1.15625,1.1640629768371582,1.125,1.1640629768371582,3227200.0 1991-06-18,1.1484379768371582,1.1640629768371582,1.1328129768371582,1.1484379768371582,1209600.0 1991-06-19,1.1328129768371582,1.140625,1.1171879768371582,1.125,678400.0 1991-06-20,1.125,1.140625,1.109375,1.109375,2302400.0 1991-06-21,1.140625,1.140625,1.125,1.125,1012800.0 1991-06-24,1.109375,1.1484379768371582,1.109375,1.1484379768371582,1563200.0 1991-06-25,1.0625,1.1328129768371582,1.0625,1.1171879768371582,732800.0 1991-06-26,1.03125,1.0703129768371582,1.0234379768371582,1.0625,5313600.0 1991-06-27,1.0390629768371582,1.046875,1.0234379768371582,1.046875,620800.0 1991-06-28,1.0703129768371582,1.0859379768371582,1.015625,1.0234379768371582,3080000.0 1991-07-01,1.1640629768371582,1.1640629768371582,1.0625,1.0625,4979200.0 1991-07-02,1.15625,1.1640629768371582,1.140625,1.1484379768371582,1497600.0 1991-07-03,1.1015629768371582,1.15625,1.1015629768371582,1.15625,2382400.0 1991-07-05,1.09375,1.1171879768371582,1.09375,1.1171879768371582,195200.0 1991-07-08,1.1328129768371582,1.1328129768371582,1.078125,1.078125,929600.0 1991-07-09,1.125,1.1484379768371582,1.125,1.1328129768371582,603200.0 1991-07-10,1.1328129768371582,1.1484379768371582,1.125,1.1328129768371582,1195200.0 1991-07-11,1.1953129768371582,1.203125,1.1328129768371582,1.1484379768371582,2363200.0 1991-07-12,1.2265629768371582,1.2421879768371582,1.1875,1.203125,1201600.0 1991-07-15,1.203125,1.2265629768371582,1.203125,1.2265629768371582,153600.0 1991-07-16,1.203125,1.21875,1.203125,1.203125,75200.0 1991-07-17,1.1953129768371582,1.203125,1.1875,1.1875,864000.0 1991-07-18,1.1875,1.203125,1.1875,1.1875,81600.0 1991-07-19,1.203125,1.203125,1.1875,1.203125,209600.0 1991-07-22,1.171875,1.203125,1.1640629768371582,1.203125,536000.0 1991-07-23,1.1484379768371582,1.1796879768371582,1.1328129768371582,1.1796879768371582,283200.0 1991-07-24,1.0703129768371582,1.125,1.0234379768371582,1.125,5254400.0 1991-07-25,1.1328129768371582,1.1484379768371582,1.09375,1.09375,2945600.0 1991-07-26,1.125,1.1328129768371582,1.109375,1.1328129768371582,587200.0 1991-07-29,1.0703129768371582,1.1171879768371582,1.046875,1.1171879768371582,2220800.0 1991-07-30,1.1640629768371582,1.171875,1.03125,1.0703129768371582,11595200.0 1991-07-31,1.203125,1.2421879768371582,1.171875,1.171875,1966400.0 1991-08-01,1.203125,1.203125,1.1796879768371582,1.1796879768371582,270400.0 1991-08-02,1.234375,1.2421879768371582,1.1796879768371582,1.1875,1555200.0 1991-08-05,1.25,1.265625,1.234375,1.234375,484800.0 1991-08-06,1.2734379768371582,1.2890629768371582,1.2578129768371582,1.2578129768371582,1382400.0 1991-08-07,1.2890629768371582,1.2890629768371582,1.2734379768371582,1.2734379768371582,929600.0 1991-08-08,1.2421879768371582,1.2890629768371582,1.234375,1.28125,454400.0 1991-08-09,1.2734379768371582,1.2890629768371582,1.2265629768371582,1.2421879768371582,1187200.0 1991-08-12,1.28125,1.2890629768371582,1.2734379768371582,1.2734379768371582,316800.0 1991-08-13,1.3203129768371582,1.34375,1.2734379768371582,1.2734379768371582,5163200.0 1991-08-14,1.3125,1.34375,1.3046879768371582,1.34375,228800.0 1991-08-15,1.296875,1.328125,1.296875,1.3046879768371582,704000.0 1991-08-16,1.2890629768371582,1.3359379768371582,1.2890629768371582,1.3125,1464000.0 1991-08-19,1.265625,1.265625,1.1875,1.2265629768371582,1636800.0 1991-08-20,1.25,1.265625,1.25,1.265625,467200.0 1991-08-21,1.3046879768371582,1.3046879768371582,1.2578129768371582,1.2578129768371582,1412800.0 1991-08-22,1.484375,1.5078129768371582,1.3671879768371582,1.375,5416000.0 1991-08-23,1.4921879768371582,1.5078129768371582,1.4765629768371582,1.4921879768371582,3129600.0 1991-08-26,1.4921879768371582,1.5,1.46875,1.46875,1388800.0 1991-08-27,1.5078129768371582,1.5078129768371582,1.46875,1.484375,2272000.0 1991-08-28,1.59375,1.609375,1.5,1.5078129768371582,11068800.0 1991-08-29,1.6796879768371582,1.6953129768371582,1.6015629768371582,1.6015629768371582,6411200.0 1991-08-30,1.703125,1.703125,1.640625,1.6796879768371582,2504000.0 1991-09-03,1.6796879768371582,1.75,1.6796879768371582,1.7109379768371582,4625600.0 1991-09-04,1.609375,1.671875,1.609375,1.671875,1828800.0 1991-09-05,1.5859379768371582,1.6015629768371582,1.5546879768371582,1.578125,3056000.0 1991-09-06,1.6328129768371582,1.6328129768371582,1.609375,1.609375,923200.0 1991-09-09,1.6328129768371582,1.65625,1.625,1.6328129768371582,1580800.0 1991-09-10,1.703125,1.703125,1.6328129768371582,1.6484379768371582,2843200.0 1991-09-11,1.7578129768371582,1.7578129768371582,1.703125,1.71875,4731200.0 1991-09-12,1.71875,1.7734379768371582,1.71875,1.75,3475200.0 1991-09-13,1.6640629768371582,1.7421879768371582,1.65625,1.734375,1868800.0 1991-09-16,1.6875,1.6875,1.65625,1.6640629768371582,2137600.0 1991-09-17,1.7109379768371582,1.734375,1.6875,1.6875,2116800.0 1991-09-18,1.6875,1.7265629768371582,1.671875,1.7265629768371582,2038400.0 1991-09-19,1.6796879768371582,1.6953129768371582,1.6640629768371582,1.6953129768371582,2028800.0 1991-09-20,1.6796879768371582,1.7109379768371582,1.6796879768371582,1.6796879768371582,2075200.0 1991-09-23,1.6640629768371582,1.703125,1.6640629768371582,1.6953129768371582,1347200.0 1991-09-24,1.65625,1.6875,1.6484379768371582,1.6640629768371582,1246400.0 1991-09-25,1.6171879768371582,1.6640629768371582,1.59375,1.6640629768371582,1249600.0 1991-09-26,1.5625,1.609375,1.5234379768371582,1.609375,2152000.0 1991-09-27,1.578125,1.59375,1.5625,1.578125,1529600.0 1991-09-30,1.578125,1.59375,1.578125,1.59375,3508800.0 1991-10-01,1.703125,1.7265629768371582,1.59375,1.59375,2920000.0 1991-10-02,1.6796879768371582,1.8359379768371582,1.6796879768371582,1.765625,3529600.0 1991-10-03,1.609375,1.6796879768371582,1.609375,1.6640629768371582,636800.0 1991-10-04,1.640625,1.6484379768371582,1.6171879768371582,1.625,2168000.0 1991-10-07,1.625,1.640625,1.6171879768371582,1.6171879768371582,188800.0 1991-10-08,1.6796879768371582,1.6875,1.6171879768371582,1.640625,371200.0 1991-10-09,1.6953129768371582,1.703125,1.671875,1.6875,723200.0 1991-10-10,1.6953129768371582,1.6953129768371582,1.671875,1.6953129768371582,673600.0 1991-10-11,1.7265629768371582,1.765625,1.6875,1.6875,1988800.0 1991-10-14,1.796875,1.8203129768371582,1.71875,1.75,750400.0 1991-10-15,1.8359379768371582,1.8671879768371582,1.796875,1.859375,3073600.0 1991-10-16,1.859375,1.8984379768371582,1.828125,1.84375,5476800.0 1991-10-17,1.84375,1.84375,1.8125,1.8359379768371582,611200.0 1991-10-18,1.8125,1.84375,1.796875,1.84375,1427200.0 1991-10-21,1.8515629768371582,1.859375,1.7890629768371582,1.8125,963200.0 1991-10-22,2.039062976837158,2.039062976837158,1.90625,1.90625,7491200.0 1991-10-23,1.8984379768371582,2.039062976837158,1.8828129768371582,2.039062976837158,4136000.0 1991-10-24,1.828125,1.890625,1.796875,1.890625,5038400.0 1991-10-25,1.7890629768371582,1.8125,1.7734379768371582,1.8125,3792000.0 1991-10-28,1.7734379768371582,1.796875,1.7734379768371582,1.7734379768371582,1097600.0 1991-10-29,1.890625,1.890625,1.7890629768371582,1.8046879768371582,2984000.0 1991-10-30,1.953125,1.96875,1.90625,1.9140629768371582,4196800.0 1991-10-31,2.015625,2.03125,1.9453129768371582,1.9453129768371582,3854400.0 1991-11-01,2.046875,2.0625,2.0,2.015625,4558400.0 1991-11-04,2.054687976837158,2.054687976837158,2.015625,2.015625,2558400.0 1991-11-05,2.03125,2.054687976837158,2.007812976837158,2.039062976837158,1692800.0 1991-11-06,1.9453129768371582,2.039062976837158,1.9140629768371582,2.015625,4004800.0 1991-11-07,1.9765629768371582,2.0,1.921875,1.9765629768371582,3724800.0 1991-11-08,2.039062976837158,2.0625,1.9765629768371582,2.0,4212800.0 1991-11-11,2.078125,2.085937976837158,2.039062976837158,2.054687976837158,849600.0 1991-11-12,2.15625,2.171875,2.078125,2.078125,2051200.0 1991-11-13,2.117187976837158,2.15625,2.109375,2.132812976837158,2308800.0 1991-11-14,2.125,2.140625,2.117187976837158,2.140625,2891200.0 1991-11-15,2.023437976837158,2.140625,2.015625,2.140625,3872000.0 1991-11-18,1.9609379768371582,2.023437976837158,1.9140629768371582,2.0,4904000.0 1991-11-19,1.84375,1.9296879768371582,1.78125,1.921875,4104000.0 1991-11-20,1.9453129768371582,1.984375,1.8671879768371582,1.875,2097600.0 1991-11-21,2.09375,2.125,2.015625,2.023437976837158,2641600.0 1991-11-22,2.15625,2.1875,2.070312976837158,2.070312976837158,1816000.0 1991-11-25,2.140625,2.171875,2.125,2.140625,2540800.0 1991-11-26,2.070312976837158,2.15625,2.039062976837158,2.148437976837158,1308800.0 1991-11-27,2.078125,2.078125,2.03125,2.0625,622400.0 1991-11-29,2.109375,2.109375,2.046875,2.046875,785600.0 1991-12-02,2.070312976837158,2.070312976837158,2.03125,2.0625,1147200.0 1991-12-03,2.164062976837158,2.195312976837158,2.070312976837158,2.070312976837158,2331200.0 1991-12-04,2.210937976837158,2.273437976837158,2.164062976837158,2.164062976837158,4824000.0 1991-12-05,2.203125,2.25,2.1875,2.21875,2652800.0 1991-12-06,2.21875,2.226562976837158,2.171875,2.1875,1512000.0 1991-12-09,2.265625,2.320312976837158,2.210937976837158,2.21875,2054400.0 1991-12-10,2.226562976837158,2.265625,2.226562976837158,2.242187976837158,952000.0 1991-12-11,2.265625,2.304687976837158,2.242187976837158,2.265625,1128000.0 1991-12-12,2.3125,2.3125,2.265625,2.265625,918400.0 1991-12-13,2.3125,2.328125,2.296875,2.3125,988800.0 1991-12-16,2.320312976837158,2.320312976837158,2.296875,2.320312976837158,3180800.0 1991-12-17,2.3125,2.320312976837158,2.296875,2.3125,1017600.0 1991-12-18,2.3125,2.320312976837158,2.289062976837158,2.304687976837158,1652800.0 1991-12-19,2.234375,2.304687976837158,2.226562976837158,2.296875,4443200.0 1991-12-20,2.0625,2.25,2.0625,2.25,5593600.0 1991-12-23,2.179687976837158,2.1875,2.0625,2.0625,3593600.0 1991-12-24,2.179687976837158,2.1875,2.148437976837158,2.15625,1270400.0 1991-12-26,2.1875,2.195312976837158,2.148437976837158,2.179687976837158,2121600.0 1991-12-27,2.195312976837158,2.210937976837158,2.164062976837158,2.195312976837158,1281600.0 1991-12-30,2.234375,2.28125,2.1875,2.210937976837158,1764800.0 1991-12-31,2.390625,2.40625,2.242187976837158,2.265625,2657600.0 1992-01-02,2.351562976837158,2.359375,2.296875,2.359375,1593600.0 1992-01-03,2.476562976837158,2.484375,2.34375,2.375,3515200.0 1992-01-06,2.546875,2.5625,2.460937976837158,2.484375,2275200.0 1992-01-07,2.507812976837158,2.554687976837158,2.476562976837158,2.554687976837158,1100800.0 1992-01-08,2.679687976837158,2.679687976837158,2.460937976837158,2.46875,3481600.0 1992-01-09,2.65625,2.757812976837158,2.632812976837158,2.703125,3004800.0 1992-01-10,2.59375,2.6875,2.484375,2.632812976837158,3057600.0 1992-01-13,2.609375,2.632812976837158,2.554687976837158,2.632812976837158,3216000.0 1992-01-14,2.640625,2.671875,2.609375,2.632812976837158,1756800.0 1992-01-15,2.8125,2.8125,2.65625,2.6875,1950400.0 1992-01-16,2.8125,2.859375,2.71875,2.78125,4017600.0 1992-01-17,2.828125,2.859375,2.796875,2.8125,1430400.0 1992-01-20,2.75,2.90625,2.671875,2.796875,5288000.0 1992-01-21,2.625,2.820312976837158,2.546875,2.78125,4345600.0 1992-01-22,2.671875,2.734375,2.625,2.648437976837158,1542400.0 1992-01-23,2.59375,2.703125,2.578125,2.664062976837158,1438400.0 1992-01-24,2.625,2.703125,2.578125,2.609375,1286400.0 1992-01-27,2.53125,2.65625,2.484375,2.65625,1510400.0 1992-01-28,2.53125,2.578125,2.46875,2.578125,1329600.0 1992-01-29,2.546875,2.609375,2.484375,2.484375,1592000.0 1992-01-30,2.59375,2.59375,2.53125,2.570312976837158,1244800.0 1992-01-31,2.5,2.59375,2.5,2.5625,1385600.0 1992-02-03,2.59375,2.640625,2.484375,2.53125,2094400.0 1992-02-04,2.65625,2.6875,2.640625,2.640625,5860800.0 1992-02-05,2.6875,2.75,2.640625,2.6875,8161600.0 1992-02-06,2.8125,2.8125,2.6875,2.734375,5963200.0 1992-02-07,2.78125,2.8125,2.765625,2.8125,2110400.0 1992-02-10,2.875,2.921875,2.78125,2.8125,2924800.0 1992-02-11,2.984375,2.984375,2.828125,2.859375,2257600.0 1992-02-12,2.953125,3.03125,2.9375,2.953125,3174400.0 1992-02-13,2.953125,3.03125,2.953125,3.0,5790400.0 1992-02-14,2.984375,3.015625,2.953125,2.984375,3300800.0 1992-02-18,2.9375,3.0,2.890625,2.953125,4164800.0 1992-02-19,2.953125,2.96875,2.859375,2.875,3062400.0 1992-02-20,3.070312976837158,3.09375,2.953125,3.03125,2763200.0 1992-02-21,3.15625,3.15625,3.03125,3.09375,3563200.0 1992-02-24,3.203125,3.234375,3.15625,3.15625,3616000.0 1992-02-25,3.046875,3.09375,3.015625,3.046875,3512000.0 1992-02-26,2.984375,3.0625,2.984375,3.046875,1816000.0 1992-02-27,2.984375,3.03125,2.96875,3.015625,3763200.0 1992-02-28,2.921875,3.0,2.90625,2.96875,2804800.0 1992-03-02,2.867187976837158,2.96875,2.84375,2.953125,1542400.0 1992-03-03,2.882812976837158,2.90625,2.859375,2.890625,2577600.0 1992-03-04,2.890625,2.890625,2.8125,2.890625,2094400.0 1992-03-05,2.804687976837158,2.875,2.78125,2.875,1484800.0 1992-03-06,2.765625,2.8125,2.703125,2.8125,1764800.0 1992-03-09,2.828125,2.875,2.765625,2.78125,1161600.0 1992-03-10,2.9375,2.9375,2.828125,2.890625,1635200.0 1992-03-11,2.9375,2.96875,2.890625,2.953125,1337600.0 1992-03-12,2.875,2.9375,2.875,2.9375,1904000.0 1992-03-13,2.828125,2.921875,2.78125,2.875,2184000.0 1992-03-16,2.765625,2.84375,2.765625,2.828125,1086400.0 1992-03-17,2.828125,2.828125,2.78125,2.8125,1763200.0 1992-03-18,2.859375,2.875,2.796875,2.828125,832000.0 1992-03-19,2.90625,2.90625,2.8125,2.84375,788800.0 1992-03-20,3.0,3.0,2.890625,2.890625,803200.0 1992-03-23,2.953125,3.0,2.953125,2.96875,1899200.0 1992-03-24,3.0,3.015625,2.96875,2.96875,1894400.0 1992-03-25,3.125,3.125,2.96875,2.96875,2787200.0 1992-03-26,3.03125,3.1875,3.03125,3.140625,4092800.0 1992-03-27,2.875,3.03125,2.8125,3.0,963200.0 1992-03-30,2.75,2.84375,2.59375,2.84375,1814400.0 1992-03-31,2.96875,3.03125,2.78125,2.84375,1841600.0 1992-04-01,3.0,3.0,2.875,2.875,936000.0 1992-04-02,2.96875,3.0,2.90625,2.96875,1156000.0 1992-04-03,2.9375,3.0,2.875,2.96875,1233600.0 1992-04-06,2.953125,3.03125,2.90625,3.0,1001600.0 1992-04-07,2.75,3.0,2.71875,3.0,1771200.0 1992-04-08,2.6875,2.75,2.5625,2.75,3591200.0 1992-04-09,2.875,3.0,2.671875,2.75,2015200.0 1992-04-10,2.84375,3.0,2.84375,3.0,1228800.0 1992-04-13,2.90625,2.9375,2.84375,2.875,1649600.0 1992-04-14,2.859375,2.90625,2.8125,2.84375,1829600.0 1992-04-15,2.84375,2.875,2.78125,2.84375,1979200.0 1992-04-16,2.96875,3.03125,2.84375,2.84375,1520800.0 1992-04-20,2.96875,2.96875,2.875,2.96875,736000.0 1992-04-21,2.9375,3.0,2.875,2.9375,1442400.0 1992-04-22,3.0,3.15625,2.875,3.09375,5878400.0 1992-04-23,2.875,3.0,2.84375,3.0,4332800.0 1992-04-24,2.796875,2.84375,2.75,2.8125,1950400.0 1992-04-27,2.71875,2.78125,2.71875,2.75,3508000.0 1992-04-28,2.53125,2.734375,2.3125,2.6875,5179200.0 1992-04-29,2.65625,2.65625,2.4375,2.5625,2464000.0 1992-04-30,2.75,2.75,2.65625,2.65625,4544800.0 1992-05-01,2.8125,2.84375,2.71875,2.71875,5789600.0 1992-05-04,2.9375,2.9375,2.8125,2.875,2056800.0 1992-05-05,3.0,3.03125,2.78125,2.875,4656000.0 1992-05-06,2.96875,3.0,2.875,2.9375,1539200.0 1992-05-07,2.953125,2.96875,2.875,2.9375,688800.0 1992-05-08,2.90625,2.96875,2.84375,2.90625,1368000.0 1992-05-11,2.84375,2.96875,2.84375,2.90625,1816800.0 1992-05-12,2.875,2.90625,2.8125,2.875,896800.0 1992-05-13,2.84375,2.90625,2.78125,2.84375,1472000.0 1992-05-14,2.8125,2.875,2.8125,2.84375,2056000.0 1992-05-15,2.53125,2.84375,2.5,2.78125,3064000.0 1992-05-18,2.453125,2.59375,2.4375,2.5625,1247200.0 1992-05-19,2.5,2.53125,2.4375,2.5,929600.0 1992-05-20,2.5625,2.59375,2.5,2.5,1515200.0 1992-05-21,2.5625,2.640625,2.53125,2.59375,1122400.0 1992-05-22,2.6875,2.71875,2.5625,2.5625,1290400.0 1992-05-26,2.53125,2.6875,2.5,2.6875,847200.0 1992-05-27,2.515625,2.59375,2.46875,2.53125,870400.0 1992-05-28,2.53125,2.5625,2.4375,2.5,1253600.0 1992-05-29,2.6875,2.8125,2.578125,2.65625,4020000.0 1992-06-01,2.9375,2.984375,2.6875,2.6875,4153600.0 1992-06-02,2.859375,3.0,2.84375,2.9375,2240000.0 1992-06-03,2.78125,2.90625,2.75,2.84375,1497600.0 1992-06-04,2.84375,2.875,2.6875,2.71875,1528000.0 1992-06-05,2.796875,2.875,2.78125,2.8125,2267200.0 1992-06-08,2.84375,2.875,2.75,2.75,895200.0 1992-06-09,2.75,2.828125,2.71875,2.78125,1679200.0 1992-06-10,2.65625,2.78125,2.65625,2.71875,248000.0 1992-06-11,2.625,2.6875,2.5625,2.625,773600.0 1992-06-12,2.71875,2.78125,2.59375,2.625,1054400.0 1992-06-15,2.71875,2.8125,2.6875,2.6875,1000800.0 1992-06-16,2.75,2.78125,2.6875,2.75,1572000.0 1992-06-17,2.578125,2.765625,2.53125,2.71875,3616000.0 1992-06-18,2.515625,2.5625,2.4375,2.5625,2008800.0 1992-06-19,2.75,2.78125,2.46875,2.53125,2216800.0 1992-06-22,2.78125,2.8125,2.6875,2.71875,1188000.0 1992-06-23,2.625,2.84375,2.625,2.78125,1841600.0 1992-06-24,2.75,2.75,2.59375,2.59375,872000.0 1992-06-25,2.65625,2.75,2.625,2.75,2742400.0 1992-06-26,2.6875,2.71875,2.625,2.625,1269600.0 1992-06-29,2.8125,2.90625,2.6875,2.71875,1752000.0 1992-06-30,2.96875,3.0,2.875,2.875,3382400.0 1992-07-01,3.0,3.015625,2.84375,2.90625,1330400.0 1992-07-02,2.875,3.0625,2.8125,3.03125,1245600.0 1992-07-06,2.84375,2.90625,2.8125,2.8125,1349600.0 1992-07-07,2.59375,2.875,2.53125,2.875,3201600.0 1992-07-08,2.65625,2.71875,2.5625,2.5625,1626400.0 1992-07-09,2.8125,2.875,2.71875,2.71875,2626400.0 1992-07-10,2.84375,2.84375,2.78125,2.78125,912800.0 1992-07-13,2.875,2.875,2.8125,2.875,2132000.0 1992-07-14,2.8125,2.9375,2.8125,2.875,3172000.0 1992-07-15,2.671875,2.8125,2.59375,2.78125,1944800.0 1992-07-16,2.703125,2.71875,2.5625,2.625,3516800.0 1992-07-17,2.65625,2.71875,2.625,2.6875,972000.0 1992-07-20,2.84375,2.84375,2.59375,2.625,3608800.0 1992-07-21,2.78125,2.84375,2.71875,2.8125,2962400.0 1992-07-22,2.9375,2.96875,2.71875,2.78125,3612000.0 1992-07-23,3.125,3.15625,3.0,3.125,5124800.0 1992-07-24,3.28125,3.3125,3.0,3.0625,3032800.0 1992-07-27,3.40625,3.40625,3.203125,3.25,8502400.0 1992-07-28,3.40625,3.4375,3.34375,3.40625,4084800.0 1992-07-29,3.59375,3.609375,3.40625,3.4375,4884000.0 1992-07-30,3.5,3.65625,3.484375,3.5625,2850400.0 1992-07-31,3.640625,3.65625,3.484375,3.5,2552800.0 1992-08-03,3.65625,3.65625,3.5,3.53125,2580800.0 1992-08-04,3.5625,3.6875,3.5,3.6875,2580800.0 1992-08-05,3.546875,3.59375,3.5,3.5625,1561600.0 1992-08-06,3.53125,3.5625,3.40625,3.5,1096000.0 1992-08-07,3.46875,3.53125,3.40625,3.46875,1832800.0 1992-08-10,3.375,3.5,3.375,3.4375,720000.0 1992-08-11,3.484375,3.5,3.28125,3.4375,2482400.0 1992-08-12,3.4375,3.59375,3.40625,3.4375,2216800.0 1992-08-13,3.375,3.46875,3.34375,3.46875,1276000.0 1992-08-14,3.40625,3.4375,3.34375,3.40625,1252000.0 1992-08-17,3.40625,3.40625,3.359375,3.40625,644000.0 1992-08-18,3.390625,3.40625,3.375,3.375,404800.0 1992-08-19,3.3125,3.40625,3.28125,3.375,810400.0 1992-08-20,3.46875,3.46875,3.25,3.34375,1291200.0 1992-08-21,3.46875,3.53125,3.40625,3.46875,1324800.0 1992-08-24,3.21875,3.4375,3.1875,3.4375,3217600.0 1992-08-25,3.375,3.421875,3.15625,3.21875,4096000.0 1992-08-26,3.34375,3.4375,3.25,3.40625,2285600.0 1992-08-27,3.3125,3.375,3.3125,3.34375,1475200.0 1992-08-28,3.28125,3.34375,3.25,3.3125,872800.0 1992-08-31,3.359375,3.40625,3.25,3.3125,1599200.0 1992-09-01,3.25,3.375,3.1875,3.3125,1725600.0 1992-09-02,3.46875,3.5,3.25,3.25,5309600.0 1992-09-03,3.46875,3.59375,3.4375,3.5,3384800.0 1992-09-04,3.46875,3.53125,3.40625,3.46875,545600.0 1992-09-08,3.5,3.5,3.375,3.46875,1352800.0 1992-09-09,3.53125,3.5625,3.46875,3.5,1710400.0 1992-09-10,3.75,3.8125,3.46875,3.46875,5835200.0 1992-09-11,4.0,4.0,3.84375,3.890625,4532800.0 1992-09-14,4.296875,4.3125,4.09375,4.125,5384000.0 1992-09-15,4.0625,4.25,4.0625,4.15625,4418400.0 1992-09-16,4.0,4.03125,3.84375,3.96875,5049600.0 1992-09-17,4.0625,4.09375,3.9375,4.03125,2024000.0 1992-09-18,4.09375,4.125,4.0,4.09375,1738400.0 1992-09-21,4.0625,4.0625,3.96875,4.0,931200.0 1992-09-22,3.875,4.03125,3.875,4.03125,1533600.0 1992-09-23,3.6875,3.96875,3.65625,3.96875,10369600.0 1992-09-24,3.75,3.8125,3.65625,3.71875,5660000.0 1992-09-25,3.515625,3.8125,3.46875,3.8125,3623200.0 1992-09-28,3.59375,3.65625,3.5,3.5625,2400000.0 1992-09-29,3.8125,3.84375,3.515625,3.59375,2406400.0 1992-09-30,3.875,3.9375,3.8125,3.875,3157600.0 1992-10-01,3.875,3.9375,3.8125,3.90625,2680000.0 1992-10-02,3.78125,3.84375,3.71875,3.78125,985600.0 1992-10-05,3.671875,3.75,3.4375,3.734375,4109600.0 1992-10-06,3.96875,4.0,3.6875,3.84375,4187200.0 1992-10-07,3.9375,4.0,3.875,3.90625,981600.0 1992-10-08,4.09375,4.09375,3.9375,3.9375,5116000.0 1992-10-09,4.28125,4.34375,4.125,4.125,6040800.0 1992-10-12,3.8125,4.375,3.75,4.28125,27542400.0 1992-10-13,3.90625,4.0625,3.78125,4.0,8408000.0 1992-10-14,3.96875,4.03125,3.8125,3.875,3191200.0 1992-10-15,3.90625,3.9375,3.84375,3.875,1824000.0 1992-10-16,4.0625,4.0625,3.875,3.9375,2753600.0 1992-10-19,4.046875,4.15625,4.03125,4.09375,1472000.0 1992-10-20,4.125,4.21875,4.03125,4.0625,3700800.0 1992-10-21,4.15625,4.1875,4.03125,4.15625,1339200.0 1992-10-22,4.328125,4.34375,4.1875,4.25,2264800.0 1992-10-23,4.375,4.40625,4.3125,4.3125,1407200.0 1992-10-26,4.09375,4.09375,3.90625,4.0625,4803200.0 1992-10-27,4.03125,4.1875,3.96875,4.125,2421600.0 1992-10-28,4.0,4.03125,3.90625,4.0,1334400.0 1992-10-29,4.0625,4.0625,3.96875,4.015625,1608000.0 1992-10-30,4.0625,4.0625,4.0,4.0625,769600.0 1992-11-02,3.6875,3.9375,3.5625,3.90625,10611200.0 1992-11-03,3.75,3.78125,3.65625,3.71875,2490400.0 1992-11-04,3.71875,3.78125,3.6875,3.75,901600.0 1992-11-05,3.65625,3.71875,3.5,3.6875,3637600.0 1992-11-06,3.6875,3.75,3.625,3.625,2591200.0 1992-11-09,3.65625,3.75,3.5625,3.6875,2287200.0 1992-11-10,4.03125,4.0625,3.65625,3.71875,4192800.0 1992-11-11,4.15625,4.1875,4.0,4.03125,4325600.0 1992-11-12,3.9375,4.1875,3.875,4.15625,2916000.0 1992-11-13,4.0,4.03125,3.875,3.90625,1728800.0 1992-11-16,3.96875,4.0,3.84375,4.0,1296000.0 1992-11-17,3.875,4.03125,3.84375,3.96875,1652000.0 1992-11-18,4.0625,4.09375,3.875,3.90625,1576000.0 1992-11-19,4.1875,4.21875,4.03125,4.0625,3238400.0 1992-11-20,4.125,4.21875,4.125,4.1875,1943200.0 1992-11-23,4.09375,4.125,4.0,4.125,2003200.0 1992-11-24,4.0625,4.125,3.9375,4.03125,3322400.0 1992-11-25,4.03125,4.09375,3.9375,4.09375,2935200.0 1992-11-27,4.015625,4.03125,3.96875,3.96875,393600.0 1992-11-30,4.15625,4.1875,3.875,4.0625,2596000.0 1992-12-01,4.1875,4.21875,4.09375,4.15625,1242400.0 1992-12-02,4.125,4.25,4.125,4.125,1569600.0 1992-12-03,4.09375,4.1875,4.0,4.125,2730400.0 1992-12-04,4.21875,4.34375,4.0625,4.09375,3274400.0 1992-12-07,4.46875,4.46875,4.21875,4.28125,3366400.0 1992-12-08,4.8125,4.90625,4.40625,4.4375,7532800.0 1992-12-09,4.671875,4.875,4.65625,4.8125,4688000.0 1992-12-10,4.640625,4.75,4.5625,4.65625,3320800.0 1992-12-11,4.53125,4.65625,4.484375,4.65625,2013600.0 1992-12-14,4.46875,4.6875,4.46875,4.625,2512800.0 1992-12-15,4.46875,4.53125,4.4375,4.53125,3367200.0 1992-12-16,4.6875,4.71875,4.4375,4.46875,2483200.0 1992-12-17,4.8125,4.8125,4.65625,4.65625,2659200.0 1992-12-18,4.859375,4.96875,4.75,4.8125,2587200.0 1992-12-21,5.0,5.03125,4.84375,4.90625,3996800.0 1992-12-22,5.03125,5.109375,5.0,5.0625,4652000.0 1992-12-23,4.984375,5.09375,4.96875,5.09375,2777600.0 1992-12-24,5.015625,5.03125,4.96875,4.96875,825600.0 1992-12-28,5.25,5.28125,4.96875,5.03125,3141600.0 1992-12-29,5.25,5.4375,5.21875,5.34375,3208000.0 1992-12-30,5.296875,5.34375,5.21875,5.21875,2344000.0 1992-12-31,5.15625,5.3125,5.15625,5.25,1791200.0 1993-01-04,4.984375,5.21875,4.9375,5.1875,4109600.0 1993-01-05,5.015625,5.09375,4.96875,5.0,4024800.0 1993-01-06,5.296875,5.296875,5.0625,5.0625,3578400.0 1993-01-07,5.40625,5.5625,5.3125,5.375,7322400.0 1993-01-08,5.5,5.53125,5.375,5.4375,6508800.0 1993-01-11,5.546875,5.59375,5.4375,5.46875,3561600.0 1993-01-12,5.5625,5.59375,5.5,5.5,2926400.0 1993-01-13,5.65625,5.65625,5.5,5.5,2190400.0 1993-01-14,5.84375,5.875,5.65625,5.6875,2968800.0 1993-01-15,5.875,5.90625,5.6875,5.71875,2736000.0 1993-01-18,5.84375,5.90625,5.8125,5.84375,1628800.0 1993-01-19,5.765625,6.09375,5.75,6.0625,6837600.0 1993-01-20,5.703125,5.78125,5.6875,5.75,1538400.0 1993-01-21,5.46875,5.65625,5.40625,5.625,5655200.0 1993-01-22,5.53125,5.5625,5.4375,5.5,4626400.0 1993-01-25,5.875,5.90625,5.6875,5.75,10984000.0 1993-01-26,6.09375,6.125,5.90625,5.90625,7824800.0 1993-01-27,6.296875,6.375,6.09375,6.125,6716000.0 1993-01-28,6.1875,6.3125,6.03125,6.28125,4524800.0 1993-01-29,6.34375,6.34375,6.15625,6.21875,3037600.0 1993-02-01,6.3125,6.40625,6.1875,6.21875,3363200.0 1993-02-02,6.25,6.3125,6.125,6.3125,4326400.0 1993-02-03,6.5,6.53125,6.25,6.28125,2744800.0 1993-02-04,6.59375,6.6875,6.46875,6.5,4218400.0 1993-02-05,6.3125,6.5625,6.25,6.5625,4079200.0 1993-02-08,6.28125,6.3125,6.15625,6.28125,3479200.0 1993-02-09,6.015625,6.3125,5.96875,6.25,4262400.0 1993-02-10,5.75,6.09375,5.71875,6.03125,5538400.0 1993-02-11,5.71875,5.84375,5.59375,5.78125,5171200.0 1993-02-12,5.484375,5.75,5.4375,5.75,5379200.0 1993-02-16,4.984375,5.46875,4.953125,5.46875,9645600.0 1993-02-17,5.09375,5.125,5.0,5.0,5864000.0 1993-02-18,5.625,5.625,5.1875,5.25,7752800.0 1993-02-19,5.640625,5.75,5.625,5.65625,3690400.0 1993-02-22,5.8125,5.8125,5.625,5.6875,2024000.0 1993-02-23,5.375,6.0,5.3125,6.0,2826800.0 1993-02-24,5.875,5.9375,5.25,5.3125,2678800.0 1993-02-25,6.1875,6.25,5.8125,5.9375,4227600.0 1993-02-26,6.1875,6.25,6.0,6.125,1002800.0 1993-03-01,6.125,6.1875,6.0,6.125,1366000.0 1993-03-02,6.0625,6.1875,5.9375,6.125,935600.0 1993-03-03,6.3125,6.3125,5.9375,6.0625,2915200.0 1993-03-04,6.25,6.3125,5.9375,6.25,2022000.0 1993-03-05,6.46875,6.5625,6.1875,6.3125,1504800.0 1993-03-08,6.75,6.8125,6.375,6.5,2700000.0 1993-03-09,7.0625,7.375,6.71875,6.8125,5681200.0 1993-03-10,7.125,7.1875,6.875,7.0,14158800.0 1993-03-11,7.21875,7.3125,7.0625,7.1875,2983200.0 1993-03-12,7.0,7.25,6.875,7.125,4568400.0 1993-03-15,7.3125,7.375,7.0,7.0,2484400.0 1993-03-16,7.40625,7.75,7.25,7.3125,6451200.0 1993-03-17,7.1875,7.4375,7.125,7.375,2453600.0 1993-03-18,7.125,7.3125,7.0625,7.3125,2936400.0 1993-03-19,6.8125,7.125,6.75,7.125,2284400.0 1993-03-22,6.6875,6.875,6.5,6.75,2421200.0 1993-03-23,6.8125,6.875,6.5,6.6875,2149200.0 1993-03-24,7.1875,7.25,6.6875,6.75,2420800.0 1993-03-25,7.5,7.5625,7.1875,7.375,1688800.0 1993-03-26,7.3125,7.5625,7.125,7.5,2111200.0 1993-03-29,7.25,7.4375,7.125,7.1875,1902800.0 1993-03-30,7.125,7.1875,7.0,7.125,1251200.0 1993-03-31,7.3125,7.5,7.0625,7.125,1645600.0 1993-04-01,7.5,7.625,7.3125,7.375,2232800.0 1993-04-02,6.90625,7.25,6.875,7.25,3082400.0 1993-04-05,6.8125,7.125,6.6875,6.875,3557200.0 1993-04-06,6.9375,7.0,6.75,6.875,1922000.0 1993-04-07,7.28125,7.3125,7.0,7.0625,1851600.0 1993-04-08,7.5625,7.75,7.25,7.3125,3910400.0 1993-04-12,7.5625,8.0,7.375,7.625,3199600.0 1993-04-13,7.5625,7.6875,7.375,7.625,2006400.0 1993-04-14,7.3125,7.5625,7.25,7.5,1594000.0 1993-04-15,7.125,7.375,7.0625,7.375,1724400.0 1993-04-16,7.09375,7.25,7.0,7.125,1170800.0 1993-04-19,7.0625,7.125,6.9375,7.125,1136400.0 1993-04-20,7.4375,7.5,7.0,7.0625,1581200.0 1993-04-21,7.6875,7.8125,7.3125,7.625,2145600.0 1993-04-22,7.625,7.8125,7.3125,7.625,3634400.0 1993-04-23,7.375,7.625,7.0625,7.5625,3626800.0 1993-04-26,7.1875,7.4375,7.125,7.375,2156400.0 1993-04-27,7.1875,7.1875,6.75,7.125,3788400.0 1993-04-28,7.375,7.4375,6.875,7.125,2236000.0 1993-04-29,7.21875,7.375,7.0625,7.375,1181600.0 1993-04-30,7.25,7.375,7.125,7.1875,2312400.0 1993-05-03,7.4375,7.5,7.0625,7.1875,2589600.0 1993-05-04,7.375,7.5625,7.25,7.375,5284400.0 1993-05-05,7.8125,7.8125,7.3125,7.4375,7438800.0 1993-05-06,7.8125,8.1875,7.75,7.875,6716800.0 1993-05-07,8.0625,8.1875,7.75,7.9375,2975600.0 1993-05-10,8.0,8.1875,8.0,8.0,1748000.0 1993-05-11,8.1875,8.25,8.0,8.125,1815200.0 1993-05-12,8.34375,8.375,8.125,8.125,3721600.0 1993-05-13,8.34375,8.4375,8.0625,8.3125,3640400.0 1993-05-14,8.46875,8.625,8.1875,8.3125,3255200.0 1993-05-17,8.5,8.625,8.375,8.4375,2994800.0 1993-05-18,8.375,8.625,8.25,8.5625,4383200.0 1993-05-19,8.5625,8.5625,8.125,8.34375,3280000.0 1993-05-20,8.875,9.0625,8.4375,8.5625,6868400.0 1993-05-21,8.75,8.8125,8.625,8.8125,2768400.0 1993-05-24,8.875,9.125,8.5625,8.625,2912400.0 1993-05-25,9.125,9.125,8.8125,8.9375,1985200.0 1993-05-26,9.5,9.625,9.0,9.125,2726000.0 1993-05-27,8.90625,9.5625,8.875,9.5625,4594800.0 1993-05-28,8.625,8.9375,8.375,8.9375,3120800.0 1993-06-01,8.6875,8.6875,8.4375,8.6875,3113600.0 1993-06-02,9.0625,9.1875,8.5625,8.6875,3400400.0 1993-06-03,8.9375,9.25,8.75,9.125,2440400.0 1993-06-04,8.25,8.6875,8.1875,8.625,6700000.0 1993-06-07,7.125,8.125,6.8125,8.125,15189600.0 1993-06-08,7.25,7.4375,6.8125,7.125,8612000.0 1993-06-09,7.28125,7.5,7.1875,7.375,4211600.0 1993-06-10,7.34375,7.4375,7.1875,7.1875,3898000.0 1993-06-11,7.8125,7.875,7.3125,7.375,4193200.0 1993-06-14,7.5,7.875,7.4375,7.8125,3051600.0 1993-06-15,6.875,7.5625,6.8125,7.4375,5171600.0 1993-06-16,7.0,7.125,6.75,6.875,7092400.0 1993-06-17,6.71875,7.125,6.625,7.0,4558400.0 1993-06-18,6.6875,6.8125,6.625,6.75,2254800.0 1993-06-21,6.4375,6.6875,6.25,6.6875,5135600.0 1993-06-22,6.65625,6.75,6.375,6.4375,2468800.0 1993-06-23,7.0,7.0625,6.625,6.6875,4806000.0 1993-06-24,7.375,7.4375,6.8125,6.875,3655600.0 1993-06-25,7.5625,7.75,7.375,7.375,5703600.0 1993-06-28,7.625,7.84375,7.375,7.75,4070000.0 1993-06-29,7.4375,7.53125,7.1875,7.5,4369200.0 1993-06-30,7.5625,7.75,7.1875,7.375,3771200.0 1993-07-01,7.4375,7.5625,7.125,7.5,3972800.0 1993-07-02,7.3125,7.4375,7.25,7.4375,2359600.0 1993-07-06,7.1875,7.28125,6.9375,7.25,2911200.0 1993-07-07,7.125,7.1875,7.0,7.0625,1698400.0 1993-07-08,7.125,7.1875,6.875,7.1875,3385600.0 1993-07-09,6.84375,7.125,6.8125,7.125,4921600.0 1993-07-12,6.65625,6.875,6.625,6.75,5131600.0 1993-07-13,6.9375,7.0,6.5625,6.625,4823200.0 1993-07-14,7.5,7.5625,6.875,6.9375,6098400.0 1993-07-15,7.3125,7.6875,7.125,7.5,4323200.0 1993-07-16,7.0,7.375,6.8125,7.375,5821600.0 1993-07-19,6.65625,7.0625,6.625,7.0,4710000.0 1993-07-20,6.75,6.75,6.5,6.75,4706800.0 1993-07-21,6.875,7.09375,6.5625,6.75,4294400.0 1993-07-22,7.03125,7.3125,7.0,7.25,4700000.0 1993-07-23,7.03125,7.0625,6.8125,7.0625,1977600.0 1993-07-26,7.125,7.3125,6.9375,7.0625,929200.0 1993-07-27,6.875,7.1875,6.75,7.1875,1133200.0 1993-07-28,6.9375,6.9375,6.75,6.875,1317200.0 1993-07-29,7.0625,7.25,6.8125,6.9375,1724000.0 1993-07-30,7.25,7.3125,6.8125,7.0,2379200.0 1993-08-02,7.5,7.5625,7.1875,7.3125,4310800.0 1993-08-03,7.4375,7.625,7.375,7.5625,1750400.0 1993-08-04,7.5,7.625,7.3125,7.375,2094000.0 1993-08-05,7.53125,7.6875,7.4375,7.625,1253600.0 1993-08-06,7.9375,8.15625,7.5,7.5,4181600.0 1993-08-09,7.9375,8.0625,7.6875,7.9375,2524000.0 1993-08-10,8.125,8.125,7.6875,7.875,3707200.0 1993-08-11,8.5625,8.5625,8.0625,8.0625,8192800.0 1993-08-12,8.65625,8.6875,8.375,8.5625,4618400.0 1993-08-13,8.78125,8.875,8.53125,8.5625,3951200.0 1993-08-16,8.78125,8.875,8.6875,8.8125,1672000.0 1993-08-17,8.9375,9.125,8.6875,8.6875,3947200.0 1993-08-18,8.3125,9.0,8.3125,8.9375,4081600.0 1993-08-19,8.4375,8.625,8.125,8.375,3702400.0 1993-08-20,8.25,8.5625,8.0,8.5625,3446800.0 1993-08-23,8.28125,8.3125,7.9375,8.1875,1929600.0 1993-08-24,8.6875,8.8125,8.375,8.4375,2650000.0 1993-08-25,8.375,9.0,8.375,8.6875,3014400.0 1993-08-26,8.375,8.5,8.1875,8.4375,2446000.0 1993-08-27,8.5,8.5625,8.3125,8.5,817600.0 1993-08-30,8.4375,8.5625,8.375,8.5,828800.0 1993-08-31,8.65625,8.75,8.375,8.5,1960400.0 1993-09-01,8.6875,8.875,8.5,8.625,1214000.0 1993-09-02,8.6875,8.8125,8.625,8.8125,1619200.0 1993-09-03,8.625,8.625,8.375,8.5,1220800.0 1993-09-07,8.375,8.5625,8.21875,8.5,1244800.0 1993-09-08,8.25,8.3125,7.9375,8.3125,1971600.0 1993-09-09,7.8125,8.25,7.75,8.25,4609200.0 1993-09-10,8.125,8.3125,7.78125,7.8125,2625200.0 1993-09-13,8.0625,8.25,8.0625,8.25,1272800.0 1993-09-14,7.75,8.125,7.5625,8.0,3760000.0 1993-09-15,7.4375,7.75,7.375,7.75,6827200.0 1993-09-16,7.40625,7.5625,7.375,7.5,5710400.0 1993-09-17,7.3125,7.4375,7.125,7.375,8980400.0 1993-09-20,7.1875,7.5625,7.125,7.4375,5296000.0 1993-09-21,7.5625,7.625,7.0625,7.25,8198000.0 1993-09-22,8.0625,8.1875,7.5625,7.6875,4738400.0 1993-09-23,8.4375,8.53125,8.0,8.0625,4752000.0 1993-09-24,8.0625,8.5,7.9375,8.4375,2713600.0 1993-09-27,8.71875,8.8125,8.0625,8.0625,5433200.0 1993-09-28,8.84375,8.9375,8.6875,8.75,4139200.0 1993-09-29,8.6875,9.25,8.5625,8.875,5066400.0 1993-09-30,8.5625,8.8125,8.375,8.6875,3008400.0 1993-10-01,8.5,8.625,8.4375,8.625,1571600.0 1993-10-04,8.5,8.5,8.1875,8.4375,1311200.0 1993-10-05,8.4375,8.6875,8.1875,8.5,2753600.0 1993-10-06,8.5,8.6875,8.40625,8.5,1909600.0 1993-10-07,8.5625,8.625,8.375,8.5,1704000.0 1993-10-08,8.8125,9.0,8.5625,8.625,3416800.0 1993-10-11,9.15625,9.3125,8.9375,8.9375,3871600.0 1993-10-12,9.65625,9.6875,9.1875,9.1875,6043200.0 1993-10-13,9.8125,10.0,9.5625,9.5625,4409200.0 1993-10-14,10.375,10.4375,9.8125,9.8125,6845200.0 1993-10-15,9.9375,10.5,9.84375,10.4375,5241200.0 1993-10-18,10.25,10.25,9.9375,10.03125,2786800.0 1993-10-19,9.78125,10.1875,9.75,10.1875,3312400.0 1993-10-20,10.0,10.0,9.75,9.8125,4988400.0 1993-10-21,9.375,9.875,9.375,9.8125,4968800.0 1993-10-22,9.59375,9.8125,9.4375,9.5,2207200.0 1993-10-25,9.28125,9.6875,9.1875,9.5625,2085600.0 1993-10-26,9.125,9.3125,9.125,9.3125,1743200.0 1993-10-27,9.5,9.6875,9.125,9.1875,2566800.0 1993-10-28,9.6875,9.8125,9.4375,9.4375,4384000.0 1993-10-29,9.75,9.8125,9.625,9.625,1583600.0 1993-11-01,9.75,9.875,9.625,9.8125,1842400.0 1993-11-02,9.8125,9.875,9.53125,9.875,1711600.0 1993-11-03,9.5,9.8125,9.4375,9.75,1497600.0 1993-11-04,9.0,9.375,8.875,9.3125,2703200.0 1993-11-05,8.9375,9.0625,8.5,8.875,5294800.0 1993-11-08,9.40625,9.4375,8.75,9.0,3325200.0 1993-11-09,9.3125,9.6875,9.1875,9.4375,2847600.0 1993-11-10,9.75,9.8125,9.1875,9.3125,2132000.0 1993-11-11,9.375,9.8125,9.3125,9.75,2154000.0 1993-11-12,9.25,9.4375,9.1875,9.4375,1418800.0 1993-11-15,9.0,9.25,8.9375,9.25,1544400.0 1993-11-16,8.96875,9.125,8.75,9.125,2085200.0 1993-11-17,8.65625,9.0625,8.5,9.0,2706000.0 1993-11-18,8.3125,8.6875,8.25,8.625,3508000.0 1993-11-19,8.6875,8.75,8.25,8.375,3730000.0 1993-11-22,8.34375,8.875,8.1875,8.6875,4060000.0 1993-11-23,8.8125,8.9375,8.375,8.4375,2486000.0 1993-11-24,9.03125,9.125,8.875,8.875,1857600.0 1993-11-26,9.125,9.125,8.9375,8.9375,531200.0 1993-11-29,9.125,9.3125,9.0,9.0,5217600.0 1993-11-30,8.71875,8.9375,8.3125,8.8125,12276800.0 1993-12-01,8.5625,9.0,8.5,8.8125,3184400.0 1993-12-02,8.625,8.6875,8.4375,8.5625,3293200.0 1993-12-03,8.4375,8.6875,8.28125,8.6875,4600400.0 1993-12-06,8.4375,8.6875,8.1875,8.375,4050400.0 1993-12-07,8.3125,8.6875,8.3125,8.5,4996400.0 1993-12-08,8.3125,8.3125,8.0625,8.3125,4904000.0 1993-12-09,8.0,8.3125,7.9375,8.21875,4572800.0 1993-12-10,8.3125,8.4375,7.9375,8.0625,3791200.0 1993-12-13,8.375,8.4375,8.0625,8.375,4444800.0 1993-12-14,8.1875,8.375,7.9375,8.3125,4143200.0 1993-12-15,8.1875,8.5,8.03125,8.25,3570400.0 1993-12-16,8.5,8.625,8.1875,8.1875,4242800.0 1993-12-17,8.625,8.75,8.4375,8.5625,4371200.0 1993-12-20,8.8125,9.0625,8.625,8.6875,2767600.0 1993-12-21,8.5625,8.8125,8.5625,8.6875,3189600.0 1993-12-22,8.375,8.625,8.1875,8.5625,4874400.0 1993-12-23,7.875,8.375,7.875,8.25,4392800.0 1993-12-27,7.5,7.9375,7.4375,7.8125,5727200.0 1993-12-28,7.4375,7.6875,7.4375,7.5625,3017600.0 1993-12-29,7.375,7.5625,7.21875,7.4375,3432400.0 1993-12-30,7.5,7.5625,7.25,7.4375,2836800.0 1993-12-31,7.5,7.59375,7.375,7.5,3187200.0 1994-01-03,7.4375,7.625,7.125,7.5625,7372000.0 1994-01-04,7.125,7.4375,6.8125,7.40625,8960000.0 1994-01-05,7.3125,7.4375,7.125,7.25,7980800.0 1994-01-06,7.34375,7.5,7.3125,7.375,7545600.0 1994-01-07,7.3125,7.4375,7.1875,7.3125,4435200.0 1994-01-10,7.4375,7.625,7.25,7.375,3472000.0 1994-01-11,7.75,7.8125,7.4375,7.5625,4706000.0 1994-01-12,8.1875,8.25,7.8125,7.8125,5973600.0 1994-01-13,8.15625,8.3125,8.0625,8.125,5007600.0 1994-01-14,8.25,8.3125,8.0625,8.125,3519200.0 1994-01-17,8.09375,8.375,8.0625,8.375,3323200.0 1994-01-18,7.9375,8.1875,7.875,8.09375,3676400.0 1994-01-19,7.3125,7.9375,7.25,7.875,12728400.0 1994-01-20,7.25,7.5,7.125,7.3125,11587200.0 1994-01-21,6.90625,7.6875,6.8125,7.5625,20198000.0 1994-01-24,6.8125,7.0,6.625,6.6875,8413200.0 1994-01-25,7.125,7.25,6.875,6.875,4629200.0 1994-01-26,6.96875,7.3125,6.9375,7.125,2596400.0 1994-01-27,6.875,7.0,6.875,6.875,2713200.0 1994-01-28,7.125,7.125,6.9375,7.0,2979200.0 1994-01-31,7.15625,7.3125,7.125,7.25,3721600.0 1994-02-01,6.71875,7.25,6.6875,7.1875,11409600.0 1994-02-02,6.75,6.8125,6.5,6.71875,8907200.0 1994-02-03,6.625,6.75,6.5,6.75,3959200.0 1994-02-04,6.375,6.6875,6.0625,6.6875,9158800.0 1994-02-07,6.5,6.625,6.3125,6.3125,7720400.0 1994-02-08,6.5625,6.75,6.4375,6.4375,5186400.0 1994-02-09,6.375,6.5625,6.3125,6.5,4478400.0 1994-02-10,7.25,7.6875,6.625,6.6875,32947600.0 1994-02-11,7.15625,7.25,7.0625,7.1875,3567200.0 1994-02-14,7.21875,7.25,7.0625,7.1875,4128800.0 1994-02-15,7.25,7.375,7.125,7.25,4402000.0 1994-02-16,6.9375,7.3125,6.8125,7.25,4584800.0 1994-02-17,6.5625,6.9375,6.5625,6.9375,5176000.0 1994-02-18,6.625,6.6875,6.4375,6.625,4293200.0 1994-02-22,6.5,6.625,6.3125,6.625,3124800.0 1994-02-23,6.40625,6.5625,6.3125,6.5625,1521600.0 1994-02-24,6.1875,6.4375,6.125,6.4375,4129600.0 1994-02-25,6.3125,6.375,6.1875,6.25,3251600.0 1994-02-28,6.5,6.5625,6.3125,6.375,4237600.0 1994-03-01,6.46875,6.625,6.375,6.5,2766800.0 1994-03-02,6.25,6.4375,6.125,6.25,5378800.0 1994-03-03,6.09375,6.3125,6.0625,6.25,5590000.0 1994-03-04,5.96875,6.125,5.9375,6.09375,6752800.0 1994-03-07,6.25,6.25,5.9375,6.0,7428800.0 1994-03-08,6.1875,6.375,6.125,6.375,6633200.0 1994-03-09,6.34375,6.375,6.125,6.25,4476800.0 1994-03-10,6.4375,6.5,6.25,6.40625,6116800.0 1994-03-11,6.34375,6.5625,6.25,6.5,2581600.0 1994-03-14,6.5,6.5625,6.375,6.4375,2700800.0 1994-03-15,6.75,6.875,6.5,6.5,7470000.0 1994-03-16,7.1875,7.1875,6.875,7.0,12750000.0 1994-03-17,7.1875,7.375,7.125,7.1875,6279200.0 1994-03-18,6.96875,7.25,6.8125,7.25,3531600.0 1994-03-21,6.8125,6.9375,6.75,6.9375,2151600.0 1994-03-22,7.125,7.1875,6.8125,6.8125,3140800.0 1994-03-23,7.09375,7.25,7.0,7.1875,3218800.0 1994-03-24,7.1875,7.1875,7.0,7.03125,3859200.0 1994-03-25,7.25,7.375,7.125,7.15625,3987200.0 1994-03-28,6.9375,7.3125,6.8125,7.3125,3195600.0 1994-03-29,6.4375,6.9375,6.4375,6.9375,4359600.0 1994-03-30,6.375,6.5625,6.25,6.4375,6882400.0 1994-03-31,6.5625,6.5625,6.125,6.4375,7096000.0 1994-04-04,6.4375,6.5,6.1875,6.28125,3696000.0 1994-04-05,6.46875,6.5625,6.4375,6.4375,2591600.0 1994-04-06,6.1875,6.5,6.125,6.5,3005200.0 1994-04-07,6.09375,6.3125,6.0,6.25,3009600.0 1994-04-08,6.125,6.3125,6.0,6.1875,2885600.0 1994-04-11,5.5625,6.25,5.5,6.125,10111200.0 1994-04-12,5.5625,5.5625,5.375,5.5,12402800.0 1994-04-13,5.1875,5.5625,5.0625,5.5,6970800.0 1994-04-14,5.25,5.375,4.875,5.0625,8014800.0 1994-04-15,5.5625,5.6875,5.1875,5.25,6226400.0 1994-04-18,5.5,5.75,5.4375,5.6875,2040400.0 1994-04-19,5.25,5.625,5.0625,5.5625,4572400.0 1994-04-20,5.09375,5.375,5.0625,5.3125,3544400.0 1994-04-21,5.34375,5.375,4.9375,5.125,4833600.0 1994-04-22,5.375,5.5625,5.25,5.375,6601200.0 1994-04-25,4.96875,5.3125,4.9375,5.3125,4950000.0 1994-04-26,5.03125,5.1875,4.875,5.1875,14690400.0 1994-04-28,5.125,5.125,4.9375,5.125,8840400.0 1994-04-29,5.4375,5.4375,5.03125,5.125,3178800.0 1994-05-02,5.4375,5.625,5.3125,5.5,4224400.0 1994-05-03,5.015625,5.75,4.9375,5.5625,23696800.0 1994-05-04,4.65625,5.0625,4.625,5.03125,21372000.0 1994-05-05,4.5625,4.75,4.5,4.625,10206000.0 1994-05-06,4.8125,4.875,4.375,4.4375,8976400.0 1994-05-09,4.734375,5.0,4.625,4.75,6635600.0 1994-05-10,4.6875,4.875,4.6875,4.875,4349600.0 1994-05-11,4.5,4.75,4.375,4.75,3053200.0 1994-05-12,4.375,4.6875,4.3125,4.625,5953200.0 1994-05-13,4.53125,4.5625,4.375,4.4375,4590400.0 1994-05-16,4.625,4.6875,4.5,4.5625,3055600.0 1994-05-17,4.65625,4.8125,4.5625,4.5625,3256400.0 1994-05-18,4.875,4.875,4.5625,4.6875,2736800.0 1994-05-19,5.0625,5.1875,4.5625,4.75,5323600.0 1994-05-20,4.8125,5.0625,4.75,5.0,1743200.0 1994-05-23,5.046875,5.15625,4.6875,4.75,4344800.0 1994-05-24,4.8125,5.1875,4.75,5.125,4970000.0 1994-05-25,4.875,4.875,4.625,4.75,2740800.0 1994-05-26,5.125,5.1875,4.8125,4.875,2946400.0 1994-05-27,5.0625,5.1875,4.9375,5.0,1826000.0 1994-05-31,5.078125,5.1875,5.0,5.0625,1364800.0 1994-06-01,5.3125,5.3125,5.03125,5.125,2660800.0 1994-06-02,5.3125,5.4375,5.25,5.3125,3441200.0 1994-06-03,5.25,5.375,5.0625,5.3125,4212400.0 1994-06-06,5.3125,5.375,5.1875,5.25,3558400.0 1994-06-07,5.1875,5.25,5.0625,5.25,2201200.0 1994-06-08,4.9375,5.1875,4.9375,5.140625,2584000.0 1994-06-09,4.625,4.8125,4.625,4.75,5518400.0 1994-06-10,4.25,4.625,4.0625,4.5625,15898400.0 1994-06-13,4.125,4.3125,4.0,4.1875,5732800.0 1994-06-14,4.125,4.3125,4.109375,4.1875,6014400.0 1994-06-15,3.890625,4.1875,3.875,4.1875,4065200.0 1994-06-16,3.921875,4.0,3.75,3.875,4447600.0 1994-06-17,3.75,3.9375,3.6875,3.875,3996800.0 1994-06-20,3.84375,3.9375,3.5,3.59375,5617200.0 1994-06-21,3.78125,3.8125,3.625,3.75,3065200.0 1994-06-22,3.75,3.8125,3.625,3.75,2623600.0 1994-06-23,3.40625,3.75,3.40625,3.71875,7272000.0 1994-06-24,3.25,3.4375,3.1875,3.375,11620000.0 1994-06-27,3.34375,3.5625,3.1875,3.25,6687200.0 1994-06-28,3.40625,3.5,3.25,3.3125,8506400.0 1994-06-29,3.484375,3.5625,3.375,3.4375,9991200.0 1994-06-30,3.5,3.5625,3.4375,3.5,3241200.0 1994-07-01,3.5,3.5625,3.40625,3.5,2826800.0 1994-07-05,3.5,3.5625,3.4375,3.4375,4910000.0 1994-07-06,3.4375,3.5625,3.375,3.5625,1431600.0 1994-07-07,3.4375,3.5,3.3125,3.5,2298400.0 1994-07-08,3.453125,3.5625,3.375,3.40625,8171600.0 1994-07-11,3.484375,3.5625,3.3125,3.4375,4814800.0 1994-07-12,3.921875,3.9375,3.4375,3.4375,10990400.0 1994-07-13,3.8125,4.125,3.75,4.0625,9023200.0 1994-07-14,3.84375,4.0625,3.75,3.9375,6190000.0 1994-07-15,3.875,3.9375,3.8125,3.9375,1743600.0 1994-07-18,3.625,3.875,3.4375,3.875,4567200.0 1994-07-19,3.75,3.8125,3.5,3.5625,5266400.0 1994-07-20,3.53125,3.8125,3.4375,3.75,4066000.0 1994-07-21,3.40625,3.8125,3.3125,3.4375,14955200.0 1994-07-22,3.625,3.6875,3.375,3.4375,4960400.0 1994-07-25,3.75,3.875,3.6875,3.6875,3158000.0 1994-07-26,3.5625,3.875,3.5,3.875,2939200.0 1994-07-27,3.5625,3.625,3.5,3.5625,1157600.0 1994-07-28,3.4375,3.5625,3.4375,3.5,2893200.0 1994-07-29,3.5625,3.625,3.4375,3.5,3917200.0 1994-08-01,3.859375,3.875,3.5,3.625,3834400.0 1994-08-02,3.78125,3.875,3.75,3.875,4534400.0 1994-08-03,3.703125,3.875,3.6875,3.875,1461200.0 1994-08-04,3.75,3.8125,3.6875,3.8125,1444000.0 1994-08-05,3.6875,3.75,3.5625,3.6875,836400.0 1994-08-08,3.828125,3.875,3.5625,3.5625,1674400.0 1994-08-09,4.25,4.28125,3.78125,3.875,8683600.0 1994-08-10,4.3125,4.4375,4.125,4.25,6142000.0 1994-08-11,4.15625,4.3125,4.0625,4.3125,2263200.0 1994-08-12,4.28125,4.375,4.125,4.1875,2158000.0 1994-08-15,4.1875,4.375,4.125,4.25,1278800.0 1994-08-16,4.3125,4.3125,4.125,4.25,3646800.0 1994-08-17,4.3125,4.4375,4.25,4.25,2930000.0 1994-08-18,4.46875,4.5625,4.25,4.3125,7397600.0 1994-08-19,4.5,4.5625,4.3125,4.5,2961200.0 1994-08-22,4.359375,4.4375,4.25,4.375,2177200.0 1994-08-23,4.5,4.5,4.3125,4.3125,2244800.0 1994-08-24,4.6875,4.8125,4.375,4.5,5148800.0 1994-08-25,4.5625,4.75,4.5,4.75,6299200.0 1994-08-26,4.71875,4.8125,4.5625,4.5625,6057200.0 1994-08-29,4.3125,4.75,4.1875,4.75,12152000.0 1994-08-30,4.625,4.625,4.125,4.25,8311200.0 1994-08-31,4.4375,4.625,4.4375,4.625,4400800.0 1994-09-01,4.28125,4.4375,4.25,4.375,6831600.0 1994-09-02,4.1875,4.375,4.125,4.34375,3000000.0 1994-09-06,4.40625,4.4375,4.1875,4.1875,2368400.0 1994-09-07,4.5,4.625,4.375,4.4375,6922800.0 1994-09-08,4.46875,4.625,4.4375,4.5,6175600.0 1994-09-09,4.515625,4.625,4.375,4.5,4133200.0 1994-09-12,4.5,4.5625,4.4375,4.5,4324800.0 1994-09-13,4.5625,4.5625,4.5,4.5625,4147600.0 1994-09-14,4.546875,4.5625,4.4375,4.5,4790800.0 1994-09-15,4.625,4.625,4.5,4.5,4317200.0 1994-09-16,4.53125,4.625,4.5,4.625,3999200.0 1994-09-19,4.4375,4.6875,4.3125,4.5625,5540800.0 1994-09-20,4.375,4.5,4.3125,4.34375,2620000.0 1994-09-21,4.3125,4.5,4.3125,4.3125,4262800.0 1994-09-22,4.5625,4.5625,4.3125,4.375,3978800.0 1994-09-23,4.46875,4.625,4.4375,4.5,2120000.0 1994-09-26,4.625,4.625,4.4375,4.4375,1680000.0 1994-09-27,4.5625,4.625,4.53125,4.625,2034400.0 1994-09-28,4.6875,4.75,4.5625,4.625,2073200.0 1994-09-29,4.5625,4.6875,4.5,4.6875,2273200.0 1994-09-30,4.625,4.6875,4.5,4.53125,1936800.0 1994-10-03,4.8125,4.875,4.5625,4.625,3771600.0 1994-10-04,4.703125,4.8125,4.6875,4.8125,6669600.0 1994-10-05,4.78125,4.8125,4.5625,4.6875,6641200.0 1994-10-06,5.03125,5.0625,4.75,4.75,4529200.0 1994-10-07,5.4375,5.5,5.125,5.125,14477200.0 1994-10-10,5.4375,5.6875,5.40625,5.5,9306000.0 1994-10-11,5.625,5.75,5.5,5.5625,9012400.0 1994-10-12,5.3125,5.625,5.3125,5.625,4247200.0 1994-10-13,5.125,5.4375,5.0,5.375,6767200.0 1994-10-14,5.25,5.25,5.0,5.0,3194800.0 1994-10-17,5.0625,5.25,5.0,5.25,5532800.0 1994-10-18,5.125,5.1875,5.0625,5.0625,1571200.0 1994-10-19,5.3125,5.3125,5.0,5.0625,4063600.0 1994-10-20,5.6875,5.875,5.375,5.5625,17163200.0 1994-10-21,5.53125,5.6875,5.4375,5.625,4601200.0 1994-10-24,5.40625,5.5625,5.3125,5.5,2734800.0 1994-10-25,5.375,5.375,5.1875,5.3125,2847600.0 1994-10-26,5.3125,5.375,5.1875,5.3125,2304000.0 1994-10-27,5.375,5.4375,5.25,5.25,2629600.0 1994-10-28,5.5,5.625,5.3125,5.375,5698000.0 1994-10-31,5.625,5.75,5.5,5.5,2768000.0 1994-11-01,5.5625,5.6875,5.5,5.5625,3197600.0 1994-11-02,5.375,5.6875,5.34375,5.6875,2161200.0 1994-11-03,5.40625,5.53125,5.375,5.375,1813200.0 1994-11-04,5.0,5.4375,5.0,5.4375,7706400.0 1994-11-07,4.90625,5.0625,4.84375,5.0625,5315600.0 1994-11-08,5.03125,5.0625,4.90625,4.90625,4922400.0 1994-11-09,4.96875,5.0625,4.90625,5.0625,2372800.0 1994-11-10,4.6875,4.96875,4.6875,4.9375,3914000.0 1994-11-11,4.71875,4.8125,4.59375,4.6875,4396400.0 1994-11-14,4.75,4.8125,4.6875,4.6875,3066800.0 1994-11-15,4.96875,5.0,4.71875,4.78125,6581600.0 1994-11-16,5.046875,5.09375,4.96875,5.0,5034000.0 1994-11-17,4.9375,5.125,4.90625,5.0625,3394800.0 1994-11-18,4.875,5.0,4.75,5.0,3112800.0 1994-11-21,5.15625,5.21875,4.84375,4.90625,5872800.0 1994-11-22,5.125,5.25,5.09375,5.15625,4242400.0 1994-11-23,4.9375,5.09375,4.875,5.0,3471600.0 1994-11-25,5.0,5.0,4.90625,5.0,512400.0 1994-11-28,4.90625,5.0,4.890625,4.96875,1151200.0 1994-11-29,5.09375,5.125,4.90625,4.90625,3918000.0 1994-11-30,4.96875,5.25,4.96875,5.09375,5140000.0 1994-12-01,4.796875,5.0625,4.75,5.0,2381200.0 1994-12-02,5.0625,5.09375,4.71875,4.78125,3691600.0 1994-12-05,5.40625,5.65625,5.09375,5.125,16986000.0 1994-12-06,5.21875,5.375,5.125,5.34375,7933200.0 1994-12-07,5.21875,5.25,5.09375,5.15625,2740400.0 1994-12-08,4.90625,5.25,4.84375,5.25,5082000.0 1994-12-09,4.96875,5.0,4.875,4.9375,2727200.0 1994-12-12,4.9375,5.03125,4.9375,4.9375,2207200.0 1994-12-13,4.75,5.0,4.75,4.9375,1715600.0 1994-12-14,4.8125,4.9375,4.75,4.75,4302000.0 1994-12-15,4.75,4.84375,4.65625,4.75,5204400.0 1994-12-16,4.71875,4.78125,4.65625,4.75,2379600.0 1994-12-19,4.65625,4.71875,4.53125,4.71875,2954400.0 1994-12-20,4.671875,4.75,4.65625,4.6875,1882000.0 1994-12-21,4.78125,4.78125,4.65625,4.6875,2079600.0 1994-12-22,4.84375,5.0,4.78125,4.875,2850400.0 1994-12-23,4.765625,4.84375,4.71875,4.84375,4364800.0 1994-12-27,4.71875,4.8125,4.6875,4.78125,1542400.0 1994-12-28,4.375,4.75,4.25,4.6875,6702000.0 1994-12-29,4.8125,4.8125,4.46875,4.53125,4574800.0 1994-12-30,4.8125,4.84375,4.65625,4.78125,4133200.0 1995-01-03,4.765625,4.8125,4.71875,4.75,1398000.0 1995-01-04,4.59375,4.84375,4.5,4.78125,2211600.0 1995-01-05,4.375,4.75,4.28125,4.65625,6450400.0 1995-01-06,4.28125,4.28125,3.84375,4.0625,22744800.0 1995-01-09,4.21875,4.3125,4.15625,4.25,4934400.0 1995-01-10,4.40625,4.5,4.1875,4.1875,5861200.0 1995-01-11,4.46875,4.5625,4.40625,4.40625,5545200.0 1995-01-12,4.453125,4.53125,4.4375,4.4375,3388800.0 1995-01-13,4.59375,4.59375,4.46875,4.53125,2128800.0 1995-01-16,4.65625,4.78125,4.5625,4.5625,5234400.0 1995-01-17,4.625,4.84375,4.5625,4.71875,5342400.0 1995-01-18,4.640625,4.6875,4.3125,4.5625,6780000.0 1995-01-19,4.578125,4.75,4.53125,4.71875,7816000.0 1995-01-20,4.53125,4.625,4.40625,4.5625,4604400.0 1995-01-23,4.59375,4.59375,4.4375,4.46875,1312400.0 1995-01-24,4.625,4.71875,4.5,4.59375,2099600.0 1995-01-25,4.625,4.65625,4.5,4.5625,2405200.0 1995-01-26,4.625,4.6875,4.5625,4.625,3543600.0 1995-01-27,4.59375,4.71875,4.59375,4.65625,3731200.0 1995-01-30,4.46875,4.625,4.4375,4.625,1826800.0 1995-01-31,4.46875,4.5625,4.46875,4.5,4464400.0 1995-02-01,4.46875,4.59375,4.46875,4.5,1522400.0 1995-02-02,4.625,4.625,4.46875,4.46875,3450400.0 1995-02-03,4.546875,4.84375,4.53125,4.65625,7400400.0 1995-02-06,4.53125,4.65625,4.5,4.59375,4837600.0 1995-02-07,4.9375,4.9375,4.53125,4.53125,7533600.0 1995-02-08,5.25,5.28125,4.875,4.9375,8201200.0 1995-02-09,5.515625,5.78125,5.28125,5.4375,22633200.0 1995-02-10,5.78125,5.90625,5.40625,5.46875,11302400.0 1995-02-13,5.625,5.8125,5.59375,5.78125,6495200.0 1995-02-14,5.5625,5.625,5.4375,5.625,3714800.0 1995-02-15,5.75,5.78125,5.53125,5.5625,3148400.0 1995-02-16,5.59375,5.78125,5.5,5.71875,4643200.0 1995-02-17,5.5,5.75,5.46875,5.5625,1442400.0 1995-02-21,5.375,5.5625,5.375,5.5625,1294800.0 1995-02-22,5.5625,5.5625,5.25,5.34375,2333200.0 1995-02-23,5.5,5.59375,5.40625,5.53125,1604400.0 1995-02-24,5.375,5.5,5.34375,5.46875,1580000.0 1995-02-27,5.3125,5.4375,5.3125,5.375,1874800.0 1995-02-28,5.375,5.40625,5.3125,5.375,1811200.0 1995-03-01,5.875,6.1875,5.34375,5.40625,12805200.0 1995-03-02,6.1875,6.25,5.8125,5.875,7029600.0 1995-03-03,6.125,6.25,6.0,6.21875,5337200.0 1995-03-06,6.09375,6.125,5.96875,6.03125,5427200.0 1995-03-07,6.1875,6.34375,6.09375,6.125,6931200.0 1995-03-08,6.265625,6.28125,6.15625,6.25,3917200.0 1995-03-09,6.3125,6.375,6.1875,6.34375,2829600.0 1995-03-10,6.46875,6.46875,6.28125,6.3125,5894400.0 1995-03-13,6.40625,6.5,6.375,6.46875,2350000.0 1995-03-14,6.3125,6.5,6.3125,6.4375,3308000.0 1995-03-15,6.25,6.34375,6.1875,6.34375,2320800.0 1995-03-16,6.234375,6.3125,6.15625,6.3125,3843600.0 1995-03-17,6.125,6.28125,6.0625,6.25,3411600.0 1995-03-20,6.125,6.1875,6.0,6.09375,2667600.0 1995-03-21,6.0625,6.1875,6.03125,6.125,2500800.0 1995-03-22,5.9375,6.0625,5.78125,6.0625,4847600.0 1995-03-23,5.90625,6.125,5.84375,6.03125,3319200.0 1995-03-24,5.84375,5.9375,5.78125,5.875,4599200.0 1995-03-27,5.8125,5.84375,5.75,5.8125,2242000.0 1995-03-28,5.75,5.84375,5.71875,5.78125,2709200.0 1995-03-29,5.78125,5.90625,5.71875,5.71875,3243200.0 1995-03-30,5.734375,5.9375,5.59375,5.78125,2509600.0 1995-03-31,5.65625,5.71875,5.59375,5.71875,4249600.0 1995-04-03,5.5,5.65625,5.40625,5.625,3913600.0 1995-04-04,5.375,5.5,5.1875,5.4375,14006400.0 1995-04-05,5.46875,5.5,5.125,5.25,9824400.0 1995-04-06,5.203125,5.46875,5.1875,5.46875,2910400.0 1995-04-07,5.28125,5.28125,5.09375,5.1875,3452000.0 1995-04-10,5.5,5.53125,5.1875,5.21875,3342000.0 1995-04-11,5.53125,5.53125,5.34375,5.46875,3589600.0 1995-04-12,5.6875,5.6875,5.4375,5.5625,2412400.0 1995-04-13,5.46875,5.6875,5.46875,5.6875,1187200.0 1995-04-17,5.5625,5.75,5.53125,5.5625,4462000.0 1995-04-18,5.53125,5.625,5.53125,5.625,1134400.0 1995-04-19,5.46875,5.59375,5.4375,5.53125,2884000.0 1995-04-20,5.25,5.5,5.125,5.5,7142000.0 1995-04-21,5.15625,5.28125,5.0625,5.25,6052800.0 1995-04-24,5.109375,5.1875,5.09375,5.125,2718000.0 1995-04-25,5.0625,5.15625,4.96875,5.15625,5245600.0 1995-04-26,5.359375,5.5625,5.0,5.046875,7915200.0 1995-04-27,5.125,5.625,5.0,5.4375,7828400.0 1995-04-28,5.75,5.8125,5.25,5.3125,22082400.0 1995-05-01,6.09375,6.25,5.78125,5.78125,11800000.0 1995-05-02,6.125,6.1875,6.0625,6.09375,4567200.0 1995-05-03,6.0625,6.125,6.0,6.09375,4242000.0 1995-05-04,6.03125,6.15625,6.0,6.0,2770000.0 1995-05-05,6.09375,6.15625,6.0,6.03125,3309600.0 1995-05-08,6.15625,6.15625,6.09375,6.09375,3027200.0 1995-05-09,6.34375,6.53125,6.28125,6.53125,6189200.0 1995-05-10,6.46875,6.5,6.28125,6.3125,3271200.0 1995-05-11,6.625,6.71875,6.3125,6.4375,5520400.0 1995-05-12,7.0,7.3125,6.6875,6.71875,16535200.0 1995-05-15,6.75,7.0,6.71875,7.0,6495600.0 1995-05-16,6.5,6.75,6.46875,6.75,4524400.0 1995-05-17,6.375,6.59375,6.3125,6.5625,3058800.0 1995-05-18,6.4375,6.5625,6.3125,6.34375,3813200.0 1995-05-19,6.5,6.65625,6.375,6.53125,7268800.0 1995-05-22,6.59375,6.84375,6.46875,6.53125,8800000.0 1995-05-23,6.875,6.90625,6.59375,6.625,5056400.0 1995-05-24,6.71875,6.875,6.65625,6.875,2617600.0 1995-05-25,6.84375,6.84375,6.625,6.71875,1814400.0 1995-05-26,6.6875,6.8125,6.6875,6.75,1355200.0 1995-05-30,6.59375,6.71875,6.53125,6.6875,1609600.0 1995-05-31,6.4375,6.59375,6.40625,6.5625,3214400.0 1995-06-01,6.78125,6.78125,6.3125,6.46875,4878800.0 1995-06-02,6.75,6.8125,6.625,6.6875,2523200.0 1995-06-05,6.8125,6.90625,6.71875,6.78125,2806000.0 1995-06-06,6.71875,6.84375,6.71875,6.8125,1145200.0 1995-06-07,6.546875,6.75,6.53125,6.71875,2042400.0 1995-06-08,6.4375,6.59375,6.375,6.5625,2657600.0 1995-06-09,6.375,6.46875,6.3125,6.375,2872400.0 1995-06-12,6.375,6.4375,6.3125,6.375,2083600.0 1995-06-13,6.5,6.625,6.375,6.375,4760800.0 1995-06-14,6.75,6.8125,6.4375,6.46875,3758800.0 1995-06-15,6.5625,6.78125,6.5625,6.75,1251600.0 1995-06-16,6.78125,6.84375,6.53125,6.5625,2933200.0 1995-06-19,6.8125,6.84375,6.75,6.78125,1932400.0 1995-06-20,7.0,7.15625,6.78125,6.78125,4264000.0 1995-06-21,7.0,7.125,6.96875,7.125,2498800.0 1995-06-22,7.53125,7.53125,7.0,7.0,8065600.0 1995-06-23,7.5,7.90625,7.40625,7.46875,5816400.0 1995-06-26,7.296875,7.5625,7.28125,7.53125,2375200.0 1995-06-27,7.125,7.3125,7.09375,7.28125,2070400.0 1995-06-28,7.0625,7.21875,7.0,7.09375,1757200.0 1995-06-29,6.875,7.09375,6.84375,7.0625,3379600.0 1995-06-30,6.78125,7.15625,6.75,6.875,4376000.0 1995-07-03,6.8125,6.90625,6.71875,6.78125,1457200.0 1995-07-05,6.96875,7.03125,6.875,6.90625,1306000.0 1995-07-06,7.625,7.65625,6.96875,7.03125,6616400.0 1995-07-07,7.625,7.65625,7.40625,7.59375,3339200.0 1995-07-10,7.75,7.8125,7.59375,7.625,3121200.0 1995-07-11,7.4375,7.71875,7.4375,7.6875,4907200.0 1995-07-12,8.15625,8.171875,7.46875,7.46875,8301600.0 1995-07-13,8.28125,8.65625,8.125,8.125,8069200.0 1995-07-14,9.03125,9.03125,8.09375,8.21875,7264800.0 1995-07-17,8.625,9.21875,8.40625,9.03125,8217600.0 1995-07-18,8.0,8.625,7.9375,8.59375,5691200.0 1995-07-19,8.125,8.15625,7.53125,7.84375,8397600.0 1995-07-20,8.9375,9.0625,8.21875,8.34375,10602000.0 1995-07-21,8.75,9.1875,8.71875,8.90625,6599600.0 1995-07-24,8.6875,8.78125,8.625,8.75,4779600.0 1995-07-25,8.625,8.71875,8.5625,8.71875,3451200.0 1995-07-26,8.625,8.625,8.5625,8.59375,2618400.0 1995-07-27,9.25,9.484375,8.59375,8.59375,9509600.0 1995-07-28,9.75,9.75,9.1875,9.21875,9396400.0 1995-07-31,9.03125,9.78125,9.0,9.71875,4758800.0 1995-08-01,9.125,9.5,8.96875,9.125,6210800.0 1995-08-02,8.5625,9.25,8.5625,9.15625,6730800.0 1995-08-03,8.53125,8.8125,8.5,8.5,3970400.0 1995-08-04,8.75,8.90625,8.53125,8.53125,5604000.0 1995-08-07,8.828125,9.15625,8.78125,8.875,5597600.0 1995-08-08,8.71875,8.9375,8.6875,8.8125,4415600.0 1995-08-09,9.1875,9.28125,8.71875,8.71875,4829200.0 1995-08-10,8.75,9.34375,8.71875,9.1875,4132400.0 1995-08-11,8.734375,8.9375,8.6875,8.875,5136800.0 1995-08-14,8.90625,8.96875,8.71875,8.71875,3124400.0 1995-08-15,8.859375,8.9375,8.46875,8.875,6593200.0 1995-08-16,9.40625,9.4375,8.71875,8.875,5424400.0 1995-08-17,9.375,9.46875,9.21875,9.375,5754400.0 1995-08-18,9.34375,9.59375,9.34375,9.4375,3781600.0 1995-08-21,8.640625,9.375,8.59375,9.34375,3901600.0 1995-08-22,8.875,8.90625,8.625,8.65625,3339600.0 1995-08-23,9.53125,9.65625,8.84375,8.84375,10513200.0 1995-08-24,9.5,9.5625,9.3125,9.53125,4437200.0 1995-08-25,9.90625,9.96875,9.46875,9.46875,5616000.0 1995-08-28,9.609375,9.9375,9.4375,9.875,4172400.0 1995-08-29,9.25,9.625,9.1875,9.59375,7220000.0 1995-08-30,9.03125,9.25,8.84375,9.25,8510400.0 1995-08-31,9.5,9.5625,9.0,9.0,5257200.0 1995-09-01,9.21875,9.53125,9.1875,9.4375,2068000.0 1995-09-05,9.5,9.53125,9.15625,9.28125,2942800.0 1995-09-06,9.90625,10.0625,9.46875,9.53125,8286000.0 1995-09-07,9.65625,9.96875,9.59375,9.90625,3678400.0 1995-09-08,9.65625,9.84375,9.59375,9.625,2352000.0 1995-09-11,9.9375,10.0,9.65625,9.6875,6384000.0 1995-09-12,10.15625,10.21875,9.875,9.96875,8242400.0 1995-09-13,10.46875,10.53125,10.15625,10.1875,7297200.0 1995-09-14,10.375,10.5625,10.3125,10.53125,3644400.0 1995-09-15,9.59375,10.3125,9.5625,10.3125,4561200.0 1995-09-18,9.5,9.65625,9.40625,9.65625,3520000.0 1995-09-19,9.75,9.78125,9.5,9.5,3959200.0 1995-09-20,9.84375,10.0,9.71875,9.78125,7475200.0 1995-09-21,9.40625,9.8125,9.34375,9.75,3356000.0 1995-09-22,9.65625,9.8125,9.375,9.40625,6019600.0 1995-09-25,9.65625,9.8125,9.375,9.625,4416000.0 1995-09-26,9.0625,9.71875,9.0,9.65625,2740800.0 1995-09-27,8.6875,9.03125,8.40625,9.0,8917600.0 1995-09-28,9.21875,9.234375,8.8125,8.84375,5682800.0 1995-09-29,9.1875,9.28125,8.875,9.1875,3904400.0 1995-10-02,8.9375,9.375,8.875,9.1875,3534800.0 1995-10-03,8.765625,8.90625,8.4375,8.84375,4216000.0 1995-10-04,8.25,8.75,7.6875,8.71875,11473200.0 1995-10-05,8.875,9.03125,8.15625,8.15625,9387600.0 1995-10-06,8.6875,8.90625,8.53125,8.875,5737600.0 1995-10-09,8.375,8.59375,8.09375,8.1875,8393200.0 1995-10-10,8.96875,9.03125,8.0625,8.21875,8118400.0 1995-10-11,9.34375,9.5625,9.125,9.25,8620000.0 1995-10-12,9.5,9.59375,9.1875,9.34375,5728000.0 1995-10-13,9.21875,9.59375,9.1875,9.59375,2925600.0 1995-10-16,8.9375,9.1875,8.8125,9.15625,2907600.0 1995-10-17,9.625,9.6875,8.9375,9.03125,4992800.0 1995-10-18,9.5,9.84375,9.4375,9.65625,5640000.0 1995-10-19,9.6875,9.84375,9.34375,9.40625,4217600.0 1995-10-20,9.25,9.8125,9.25,9.78125,4110800.0 1995-10-23,9.5625,9.75,9.125,9.1875,6298000.0 1995-10-24,9.453125,9.71875,9.40625,9.6875,4572400.0 1995-10-25,9.375,9.5625,9.21875,9.5,4712000.0 1995-10-26,8.96875,9.5,8.75,9.375,4365200.0 1995-10-27,9.1875,9.3125,8.875,9.0,4422000.0 1995-10-30,9.3125,9.53125,9.25,9.28125,3675600.0 1995-10-31,9.15625,9.40625,9.09375,9.375,2528800.0 1995-11-01,9.0,9.25,8.90625,9.1875,1693200.0 1995-11-02,9.453125,9.5,8.9375,8.9375,4467600.0 1995-11-03,9.4375,9.5,9.21875,9.46875,1922400.0 1995-11-06,9.28125,9.5,9.21875,9.375,2165600.0 1995-11-07,9.25,9.46875,9.15625,9.1875,5048000.0 1995-11-08,9.125,9.375,9.09375,9.28125,1465200.0 1995-11-09,8.96875,9.125,8.65625,9.125,6181200.0 1995-11-10,9.03125,9.15625,8.84375,8.90625,2553200.0 1995-11-13,8.984375,9.15625,8.9375,9.03125,1615200.0 1995-11-14,8.625,9.0625,8.625,8.96875,2232000.0 1995-11-15,8.4375,8.75,8.1875,8.6875,3994800.0 1995-11-16,8.125,8.71875,8.03125,8.4375,4427600.0 1995-11-17,8.21875,8.5,7.84375,8.125,6252000.0 1995-11-20,7.9375,8.40625,7.90625,8.25,4354000.0 1995-11-21,7.9375,8.0,7.5625,7.875,5619600.0 1995-11-22,7.84375,8.03125,7.84375,8.0,2358400.0 1995-11-24,7.90625,7.96875,7.84375,7.875,419600.0 1995-11-27,8.09375,8.4375,7.9375,7.9375,4313600.0 1995-11-28,8.21875,8.25,8.03125,8.03125,2529200.0 1995-11-29,8.65625,8.75,7.5,7.6875,14953600.0 1995-11-30,8.53125,8.96875,8.53125,8.625,5706400.0 1995-12-01,7.9375,8.53125,7.875,8.5,4329200.0 1995-12-04,8.0,8.125,7.8125,7.96875,4472000.0 1995-12-05,7.46875,7.75,7.3125,7.6875,9032800.0 1995-12-06,7.375,7.5625,7.375,7.53125,2122800.0 1995-12-07,6.8125,7.4375,6.390625,7.375,10402800.0 1995-12-08,7.5,7.5,6.5625,6.8125,12590400.0 1995-12-11,7.09375,7.59375,7.09375,7.5,5543200.0 1995-12-12,6.875,7.125,6.75,7.125,8348400.0 1995-12-13,6.96875,7.125,6.875,7.0,5494400.0 1995-12-14,6.59375,7.0,6.5625,6.90625,5004400.0 1995-12-15,6.375,6.625,6.25,6.625,8632800.0 1995-12-18,5.78125,6.34375,5.59375,6.3125,9542400.0 1995-12-19,5.9375,5.9375,5.78125,5.875,5223200.0 1995-12-20,6.15625,6.84375,5.9375,5.96875,10739600.0 1995-12-21,6.40625,6.53125,6.15625,6.15625,4458800.0 1995-12-22,6.1875,6.40625,6.15625,6.375,6120000.0 1995-12-26,6.328125,6.34375,6.09375,6.21875,5386800.0 1995-12-27,6.25,6.40625,6.1875,6.3125,2277600.0 1995-12-28,6.28125,6.3125,6.15625,6.25,4797600.0 1995-12-29,6.53125,6.5625,6.21875,6.28125,5868800.0 1996-01-02,6.78125,6.8125,6.46875,6.59375,4004000.0 1996-01-03,6.71875,6.96875,6.65625,6.71875,4594400.0 1996-01-04,6.78125,6.84375,6.6875,6.6875,6754400.0 1996-01-05,6.75,6.8125,6.625,6.6875,6408000.0 1996-01-08,6.71875,6.75,6.6875,6.71875,233200.0 1996-01-09,5.9375,6.71875,5.875,6.6875,20925600.0 1996-01-10,5.84375,5.9375,5.71875,5.8125,13796800.0 1996-01-11,6.109375,6.15625,5.96875,6.0,9416000.0 1996-01-12,5.96875,6.25,5.96875,6.125,3599200.0 1996-01-15,5.65625,6.0,5.625,6.0,3043200.0 1996-01-16,6.0,6.09375,5.6875,5.75,4884800.0 1996-01-17,6.21875,6.25,5.90625,5.96875,4280000.0 1996-01-18,6.4375,6.46875,5.6875,6.21875,7764800.0 1996-01-19,6.625,6.6875,6.25,6.40625,5092800.0 1996-01-22,6.59375,6.625,6.28125,6.59375,2724000.0 1996-01-23,6.59375,6.78125,6.5,6.5625,4600000.0 1996-01-24,6.34375,6.8125,6.25,6.59375,7529200.0 1996-01-25,5.5625,6.0,5.28125,5.46875,19451200.0 1996-01-26,5.59375,5.78125,5.46875,5.53125,5008800.0 1996-01-29,5.75,5.84375,5.59375,5.625,2816800.0 1996-01-30,5.84375,6.0,5.78125,5.84375,1528400.0 1996-01-31,6.0,6.0625,5.71875,5.84375,3386000.0 1996-02-01,5.9375,6.03125,5.84375,5.96875,2072400.0 1996-02-02,5.9375,6.15625,5.90625,5.90625,2845200.0 1996-02-05,6.6875,6.78125,5.9375,5.9375,5533200.0 1996-02-06,6.40625,6.59375,6.34375,6.40625,7308800.0 1996-02-07,6.3125,6.46875,6.0625,6.40625,2803200.0 1996-02-08,6.5,6.59375,6.1875,6.3125,3546000.0 1996-02-09,6.25,6.53125,6.21875,6.4375,1822800.0 1996-02-12,6.28125,6.40625,6.21875,6.28125,1352800.0 1996-02-13,6.4375,6.59375,6.125,6.125,3306000.0 1996-02-14,6.265625,6.5625,6.125,6.4375,2744000.0 1996-02-15,6.40625,6.5,6.21875,6.28125,2435600.0 1996-02-16,6.21875,6.34375,6.1875,6.34375,1923600.0 1996-02-20,6.5625,6.8125,6.34375,6.375,6141600.0 1996-02-21,7.015625,7.03125,6.53125,6.5625,7556400.0 1996-02-22,7.125,7.21875,7.0625,7.125,3380800.0 1996-02-23,6.8125,7.15625,6.6875,7.125,2875200.0 1996-02-26,6.5,6.84375,6.5,6.84375,3574400.0 1996-02-27,6.65625,6.71875,6.46875,6.5,4084800.0 1996-02-28,6.40625,6.71875,6.34375,6.6875,2227600.0 1996-02-29,6.25,6.375,6.125,6.28125,2401200.0 1996-03-01,6.03125,6.3125,6.0,6.25,3009200.0 1996-03-04,6.0,6.09375,5.90625,6.03125,2017600.0 1996-03-05,6.03125,6.09375,5.90625,5.9375,2002000.0 1996-03-06,5.90625,6.03125,5.84375,5.96875,1628000.0 1996-03-07,6.109375,6.15625,5.90625,5.90625,1978000.0 1996-03-08,5.875,6.0625,5.8125,6.0,4686400.0 1996-03-11,6.09375,6.15625,5.90625,5.90625,2046000.0 1996-03-12,6.03125,6.15625,5.875,6.03125,2550400.0 1996-03-13,6.28125,6.375,6.03125,6.09375,2299200.0 1996-03-14,6.125,6.28125,6.09375,6.125,1364000.0 1996-03-15,6.1875,6.25,6.0625,6.15625,1978000.0 1996-03-18,6.34375,6.375,6.15625,6.1875,1801200.0 1996-03-19,6.25,6.375,6.25,6.34375,1987600.0 1996-03-20,5.96875,6.3125,5.9375,6.3125,1973600.0 1996-03-21,6.03125,6.09375,5.9375,5.96875,1516400.0 1996-03-22,6.15625,6.1875,5.9375,6.03125,1240400.0 1996-03-25,5.96875,6.1875,5.90625,6.125,1362000.0 1996-03-26,6.125,6.28125,5.84375,5.90625,2607200.0 1996-03-27,6.34375,6.46875,6.125,6.125,4346000.0 1996-03-28,6.375,6.5,6.21875,6.28125,2769600.0 1996-03-29,6.625,6.8125,6.3125,6.4375,4987600.0 1996-04-01,6.625,6.75,6.4375,6.65625,3926400.0 1996-04-02,6.71875,6.75,6.59375,6.625,1680000.0 1996-04-03,6.84375,6.90625,6.625,6.625,3051200.0 1996-04-04,6.8125,6.90625,6.78125,6.8125,1664800.0 1996-04-08,6.6875,6.75,6.59375,6.75,2564400.0 1996-04-09,6.875,7.0,6.75,6.75,3231600.0 1996-04-10,6.9375,7.125,6.875,6.875,2943600.0 1996-04-11,6.84375,6.945312976837158,6.78125,6.90625,2521600.0 1996-04-12,7.0,7.1875,6.9375,7.0,3692000.0 1996-04-15,7.046875,7.0625,6.96875,7.0625,3140400.0 1996-04-16,7.09375,7.125,7.03125,7.03125,2832800.0 1996-04-17,7.375,7.4375,7.0625,7.0625,5975600.0 1996-04-18,7.4375,7.5,7.375,7.40625,3038400.0 1996-04-19,6.8125,7.46875,6.71875,7.4375,7845200.0 1996-04-22,6.75,6.9375,6.65625,6.84375,2958800.0 1996-04-23,6.6875,6.8125,6.625,6.6875,1503600.0 1996-04-24,6.375,6.71875,6.25,6.6875,6577600.0 1996-04-25,6.625,6.65625,6.4375,6.4375,5381600.0 1996-04-26,6.75,6.90625,6.65625,6.65625,5451200.0 1996-04-29,6.6875,6.78125,6.5625,6.78125,3732800.0 1996-04-30,6.6875,6.6875,6.5,6.6875,1853600.0 1996-05-01,7.03125,7.03125,6.625,6.625,3231600.0 1996-05-02,6.78125,7.09375,6.75,7.03125,5075200.0 1996-05-03,6.5,7.0,6.34375,6.8125,5051600.0 1996-05-06,6.71875,6.84375,6.375,6.5625,12488400.0 1996-05-07,6.71875,6.96875,6.59375,6.625,7572800.0 1996-05-08,6.625,6.75,6.28125,6.71875,3952400.0 1996-05-09,6.78125,6.90625,6.59375,6.65625,2262400.0 1996-05-10,6.84375,6.875,6.625,6.8125,4664800.0 1996-05-13,7.15625,7.25,6.78125,6.875,6578000.0 1996-05-14,7.46875,7.5,7.28125,7.28125,10348000.0 1996-05-15,7.25,7.5,7.25,7.46875,5435200.0 1996-05-16,8.625,8.65625,7.09375,7.21875,27108400.0 1996-05-17,8.625,8.875,8.34375,8.65625,27665600.0 1996-05-20,8.21875,8.46875,7.96875,8.34375,7120000.0 1996-05-21,7.84375,8.28125,7.78125,8.25,4390000.0 1996-05-22,8.09375,8.40625,7.8125,7.84375,5252800.0 1996-05-23,7.875,8.125,7.71875,8.125,3596000.0 1996-05-24,7.71875,7.875,7.65625,7.8125,2271600.0 1996-05-28,8.15625,8.25,7.6875,7.71875,5605200.0 1996-05-29,7.84375,8.3125,7.65625,8.21875,4830000.0 1996-05-30,7.9375,8.21875,7.65625,7.875,5239600.0 1996-05-31,7.90625,8.0625,7.6875,7.9375,5140400.0 1996-06-03,7.71875,7.96875,7.6875,7.96875,1568400.0 1996-06-04,7.875,8.0,7.6875,7.8125,2953600.0 1996-06-05,7.78125,7.875,7.5,7.84375,3050000.0 1996-06-06,6.84375,7.9375,6.625,7.75,15330000.0 1996-06-07,7.5625,7.625,6.59375,6.6875,13951600.0 1996-06-10,7.46875,7.71875,7.4375,7.65625,4231200.0 1996-06-11,7.3125,7.5625,7.25,7.53125,2544400.0 1996-06-12,7.03125,7.375,7.03125,7.3125,3710400.0 1996-06-13,7.15625,7.3125,7.03125,7.09375,2720000.0 1996-06-14,7.0625,7.25,7.03125,7.25,4272400.0 1996-06-17,6.84375,7.125,6.6875,7.0625,5062800.0 1996-06-18,7.03125,7.3125,6.75,6.8125,6966000.0 1996-06-19,7.15625,7.34375,7.03125,7.03125,3180400.0 1996-06-20,7.09375,7.4375,6.96875,7.1875,6687600.0 1996-06-21,6.71875,7.1875,6.59375,7.125,9182800.0 1996-06-24,6.9375,7.125,6.6875,6.71875,4452000.0 1996-06-25,6.78125,6.9375,6.65625,6.9375,3372000.0 1996-06-26,6.625,6.90625,6.3125,6.90625,5140800.0 1996-06-27,6.9375,7.0,6.375,6.65625,4492400.0 1996-06-28,6.6875,7.0625,6.5625,7.0,4651600.0 1996-07-01,7.03125,7.03125,6.625,6.71875,2375200.0 1996-07-02,6.8125,7.125,6.75,7.0,2901200.0 1996-07-03,6.65625,6.9375,6.5,6.78125,4235200.0 1996-07-05,6.65625,6.84375,6.625,6.6875,1394400.0 1996-07-08,6.59375,6.75,6.53125,6.59375,2469600.0 1996-07-09,6.75,6.8125,6.59375,6.59375,2638400.0 1996-07-10,6.78125,6.875,6.65625,6.71875,2782000.0 1996-07-11,6.34375,6.78125,6.34375,6.6875,4993200.0 1996-07-12,6.625,6.71875,6.21875,6.40625,4252000.0 1996-07-15,6.40625,6.75,6.3125,6.6875,4116000.0 1996-07-16,6.21875,6.78125,6.125,6.4375,8498000.0 1996-07-17,6.625,6.6875,6.25,6.25,5403200.0 1996-07-18,7.1875,7.1875,6.5625,6.625,4840000.0 1996-07-19,6.9375,7.1875,6.84375,7.09375,3167200.0 1996-07-22,6.8125,7.0,6.6875,6.9375,3640400.0 1996-07-23,6.5625,6.96875,6.4375,6.8125,4898800.0 1996-07-24,6.4375,6.59375,6.34375,6.40625,3716400.0 1996-07-25,6.8125,7.0,6.71875,6.75,7212000.0 1996-07-26,7.78125,7.78125,6.84375,6.84375,7914000.0 1996-07-29,7.390625,7.75,7.375,7.71875,4336000.0 1996-07-30,7.65625,7.6875,7.3125,7.40625,3392400.0 1996-07-31,7.5,7.75,7.375,7.59375,3617600.0 1996-08-01,7.5,7.53125,7.375,7.5,3198000.0 1996-08-02,7.4375,7.59375,7.34375,7.53125,4126800.0 1996-08-05,7.3125,7.5,7.25,7.4375,2254800.0 1996-08-06,7.6875,7.71875,7.25,7.25,3694400.0 1996-08-07,7.71875,7.84375,7.5625,7.6875,3498000.0 1996-08-08,7.59375,7.71875,7.5,7.65625,1390400.0 1996-08-09,7.625,7.71875,7.5625,7.59375,1033200.0 1996-08-12,7.53125,7.625,7.46875,7.625,892000.0 1996-08-13,7.53125,7.566405773162842,7.40625,7.5,1871200.0 1996-08-14,7.8125,8.03125,7.53125,7.53125,6926400.0 1996-08-15,8.1875,8.40625,7.78125,7.8125,9207200.0 1996-08-16,8.3125,8.375,8.03125,8.21875,3547600.0 1996-08-19,8.4375,8.5,8.0625,8.28125,3342000.0 1996-08-20,8.125,8.46875,8.125,8.375,1916800.0 1996-08-21,8.09375,8.125,7.96875,8.125,1172000.0 1996-08-22,8.15625,8.28125,8.0625,8.0625,3090000.0 1996-08-23,8.0,8.21875,8.0,8.15625,1075600.0 1996-08-26,7.9375,8.0625,7.875,8.0625,1100400.0 1996-08-27,8.125,8.125,7.9375,8.0,1432800.0 1996-08-28,8.125,8.21875,8.03125,8.125,1394400.0 1996-08-29,7.9375,8.125,7.90625,8.09375,1823600.0 1996-08-30,7.71875,8.0,7.6875,8.0,3105200.0 1996-09-03,7.5,7.75,7.46875,7.71875,4286400.0 1996-09-04,7.96875,8.15625,7.46875,7.5,5584800.0 1996-09-05,7.9375,8.21875,7.8125,7.875,4436400.0 1996-09-06,8.25,8.53125,7.96875,8.0,5903200.0 1996-09-09,8.03125,8.21875,7.9375,8.1875,4196800.0 1996-09-10,7.84375,8.03125,7.75,7.96875,2686400.0 1996-09-11,8.125,8.1875,7.71875,7.78125,4143600.0 1996-09-12,8.4375,8.65625,7.9375,8.09375,8372000.0 1996-09-13,8.84375,8.84375,8.5,8.53125,12839600.0 1996-09-16,8.75,8.96875,8.625,8.71875,4417200.0 1996-09-17,9.09375,9.28125,8.84375,8.84375,7410000.0 1996-09-18,8.90625,9.21875,8.84375,9.03125,7430000.0 1996-09-19,9.015625,9.09375,8.4375,8.960938453674316,8818800.0 1996-09-20,9.03125,9.15625,8.8125,9.09375,5812400.0 1996-09-23,9.125,9.25,8.8125,8.96875,5840800.0 1996-09-24,9.8125,9.96875,9.125,9.1875,13100400.0 1996-09-25,9.75,9.8125,9.53125,9.8125,5284000.0 1996-09-26,9.6875,9.78125,9.40625,9.78125,4182000.0 1996-09-27,9.46875,9.6875,9.40625,9.65625,4487200.0 1996-09-30,9.34375,9.625,9.28125,9.375,3552800.0 1996-10-01,9.25,9.40625,9.1875,9.34375,3362400.0 1996-10-02,9.4375,9.625,9.28125,9.28125,4774800.0 1996-10-03,9.25,9.5,9.21484375,9.40625,2969200.0 1996-10-04,9.46875,9.53125,9.28125,9.3125,3743200.0 1996-10-07,9.25,9.53125,9.21875,9.40625,4473600.0 1996-10-08,9.25,9.3125,9.09375,9.25,3852000.0 1996-10-09,8.9375,9.28125,8.875,9.28125,3267600.0 1996-10-10,9.1875,9.40625,8.65625,8.9375,6408800.0 1996-10-11,8.96875,9.28125,8.8125,9.28125,3027200.0 1996-10-14,8.65625,8.96875,8.5625,8.96875,3909200.0 1996-10-15,8.5,9.0,8.46875,8.6875,4643600.0 1996-10-16,9.125,9.21875,8.25,8.53125,8770800.0 1996-10-17,8.625,9.125,8.53125,9.09375,6102800.0 1996-10-18,8.59375,8.84375,8.4375,8.78125,4436800.0 1996-10-21,8.5,8.875,8.4375,8.59375,4543200.0 1996-10-22,8.46875,8.6875,8.34375,8.5,5936000.0 1996-10-23,8.34375,8.5625,7.90625,8.4375,8482800.0 1996-10-24,9.375,9.5625,8.9375,9.0,16450800.0 1996-10-25,9.21875,9.40625,9.09375,9.3125,3497600.0 1996-10-28,9.09375,9.21875,8.96875,9.1875,7035200.0 1996-10-29,8.78125,9.1875,8.6875,9.125,4096800.0 1996-10-30,9.15625,9.1875,8.71875,8.71875,4371200.0 1996-10-31,9.375,9.5,9.25,9.25,5666000.0 1996-11-01,9.40625,9.5,9.0625,9.375,4786000.0 1996-11-04,8.9375,9.5,8.9375,9.375,3214000.0 1996-11-05,8.8125,9.25,8.609375,8.9375,4367200.0 1996-11-06,9.125,9.15625,8.65625,8.90625,12480000.0 1996-11-07,9.21875,9.40625,8.90625,9.09375,5480000.0 1996-11-08,9.125,9.34375,9.09375,9.21875,2932400.0 1996-11-11,9.25,9.3125,8.96875,9.125,1808400.0 1996-11-12,9.0625,9.34375,9.03125,9.21875,2710400.0 1996-11-13,8.8125,9.15625,8.71875,9.15625,3194400.0 1996-11-14,8.96875,9.03125,8.65625,8.84375,3170400.0 1996-11-15,8.8125,9.125,8.75,8.9375,3134000.0 1996-11-18,8.28125,8.875,8.125,8.8125,7756400.0 1996-11-19,8.0,8.3125,7.84375,8.25,5290800.0 1996-11-20,8.0,8.28125,7.9375,8.0625,6679600.0 1996-11-21,7.9375,8.0625,7.75,8.0,5764400.0 1996-11-22,8.03125,8.21875,7.90625,7.96875,4514000.0 1996-11-25,8.125,8.1875,7.9375,8.0625,2078800.0 1996-11-26,8.21875,8.3125,7.9375,8.15625,4965600.0 1996-11-27,8.09375,8.3125,8.03125,8.28125,2354800.0 1996-11-29,8.03125,8.09375,8.03125,8.09375,290400.0 1996-12-02,8.21875,8.34375,8.03125,8.09375,3446400.0 1996-12-03,8.59375,8.75,8.1875,8.25,7132800.0 1996-12-04,8.4375,8.78125,8.40625,8.46875,11518400.0 1996-12-05,8.40625,8.46875,8.21875,8.46875,2768000.0 1996-12-06,8.125,8.3125,7.9375,8.125,5686400.0 1996-12-09,8.46875,8.5,8.125,8.1875,3368000.0 1996-12-10,8.0,8.5625,7.96875,8.53125,3010800.0 1996-12-11,7.71875,7.90625,7.53125,7.90625,8849200.0 1996-12-12,7.8125,8.0625,7.8125,7.8125,3332800.0 1996-12-13,7.46875,7.9375,7.46875,7.8125,4970800.0 1996-12-16,7.03125,7.65625,6.9375,7.5625,9106800.0 1996-12-17,7.65625,8.0625,6.90625,7.0,13258800.0 1996-12-18,8.03125,8.09375,7.71875,7.8125,5050400.0 1996-12-19,7.90625,8.125,7.84375,8.09375,3650000.0 1996-12-20,7.5625,7.9375,7.4375,7.9375,5062800.0 1996-12-23,7.46875,7.59375,7.4375,7.53125,2391600.0 1996-12-24,7.59375,7.71875,7.5,7.5,1826800.0 1996-12-26,7.625,7.65625,7.5625,7.625,943200.0 1996-12-27,7.53125,7.65625,7.46875,7.625,1628800.0 1996-12-30,7.5625,7.6875,7.5,7.53125,2417600.0 1996-12-31,7.484375,7.625,7.375,7.625,2477200.0 1997-01-02,7.8125,8.03125,7.40625,7.53125,6390800.0 1997-01-03,8.390625,8.59375,7.96875,8.0625,6346800.0 1997-01-06,8.0,8.4375,7.875,8.4375,4381600.0 1997-01-07,8.34375,8.5,7.90625,8.0,4382400.0 1997-01-08,8.53125,8.75,8.1875,8.3125,7661600.0 1997-01-09,9.03125,9.21875,8.53125,8.53125,13544000.0 1997-01-10,9.03125,9.09375,8.75,8.84375,5420000.0 1997-01-13,8.8125,8.9375,8.65625,8.90625,6129200.0 1997-01-14,8.71875,8.875,8.53125,8.875,5448800.0 1997-01-15,8.34375,8.71875,8.3125,8.6875,4814400.0 1997-01-16,8.53125,8.625,8.34375,8.40625,3265600.0 1997-01-17,8.6875,9.03125,8.53125,8.53125,6844800.0 1997-01-20,8.9375,9.09375,8.5625,8.6875,5203200.0 1997-01-21,8.8125,9.03125,8.65625,8.875,2146800.0 1997-01-22,9.0625,9.15625,8.5625,8.78125,4952800.0 1997-01-23,8.78125,9.125,8.625,9.0625,3462000.0 1997-01-24,8.09375,8.65625,7.75,8.625,10561200.0 1997-01-27,7.90625,8.125,7.75,8.09375,5305600.0 1997-01-28,7.96875,8.3125,7.84375,8.0625,9637200.0 1997-01-29,7.9375,8.09375,7.90625,8.0,6138000.0 1997-01-30,7.9375,8.0,7.875,7.96875,1345200.0 1997-01-31,7.96875,8.0,7.875,7.96875,2516400.0 1997-02-03,8.296875,8.40625,7.9375,7.9375,3263600.0 1997-02-04,7.96875,8.34375,7.84375,8.34375,2480400.0 1997-02-05,7.71875,8.0,7.625,7.9375,4205600.0 1997-02-06,7.78125,7.9375,7.625,7.75,2404400.0 1997-02-07,7.90625,8.0625,7.78125,7.78125,3573200.0 1997-02-10,7.65625,7.96875,7.625,7.90625,5980400.0 1997-02-11,7.65625,7.804687976837158,7.5625,7.71875,4113200.0 1997-02-12,8.0,8.0625,7.65625,7.6875,4321600.0 1997-02-13,8.40625,8.46875,7.78125,7.96875,6590000.0 1997-02-14,8.1875,8.6875,8.15625,8.5,4698400.0 1997-02-18,8.0,8.25,7.875,8.1875,2198400.0 1997-02-19,8.0,8.125,7.90625,8.03125,1816000.0 1997-02-20,7.84375,8.0,7.65625,8.0,3212800.0 1997-02-21,7.4375,7.8125,7.34375,7.8125,5013600.0 1997-02-24,7.46875,7.5625,7.28125,7.4375,5097600.0 1997-02-25,7.375,7.59375,7.34375,7.53125,4694000.0 1997-02-26,7.5,7.53125,7.375,7.4375,5731200.0 1997-02-27,7.4375,7.5625,7.40625,7.46875,2757200.0 1997-02-28,7.8125,8.03125,7.40625,7.4375,8842000.0 1997-03-03,7.5625,7.78125,7.5,7.71875,4406000.0 1997-03-04,7.5625,7.6875,7.5625,7.625,4270800.0 1997-03-05,7.78125,7.78125,7.5,7.5625,4286800.0 1997-03-06,7.5625,7.78125,7.53125,7.78125,3102400.0 1997-03-07,7.875,8.03125,7.53125,7.5625,7519600.0 1997-03-10,7.296875,7.4375,6.96875,7.3125,11547600.0 1997-03-11,7.125,7.5,7.09375,7.40625,5215200.0 1997-03-12,6.96875,7.1875,6.875,7.125,4300400.0 1997-03-13,6.8125,6.96875,6.625,6.90625,3562800.0 1997-03-14,6.953125,7.09375,6.78125,6.90625,2729600.0 1997-03-17,7.0,7.21875,6.75,6.9375,3098000.0 1997-03-18,6.65625,7.0625,6.5625,7.0625,4220400.0 1997-03-19,6.5625,6.84375,6.40625,6.625,4899200.0 1997-03-20,6.90625,6.90625,6.3125,6.625,7097200.0 1997-03-21,6.75,6.8125,6.59375,6.625,5625200.0 1997-03-24,7.125,7.15625,6.75,6.75,5500800.0 1997-03-25,7.03125,7.25,6.9375,7.1875,5093200.0 1997-03-26,6.875,7.0,6.75,7.0,5294000.0 1997-03-27,6.625,6.875,6.5625,6.875,4168400.0 1997-03-31,6.65625,6.78125,6.5625,6.65625,4372400.0 1997-04-01,6.0,6.65625,5.875,6.625,6928400.0 1997-04-02,6.0625,6.21875,5.9375,6.0,3351600.0 1997-04-03,5.8125,6.1875,5.65625,6.0625,9300000.0 1997-04-04,5.8125,5.9375,5.6875,5.71875,10204400.0 1997-04-07,5.75,5.90625,5.6875,5.8125,3628800.0 1997-04-08,5.78125,5.8125,5.6875,5.6875,2964400.0 1997-04-09,5.6875,5.90625,5.65625,5.75,2312400.0 1997-04-10,5.5625,5.71875,5.4375,5.6875,3003600.0 1997-04-11,5.4375,5.53125,5.3125,5.5,5089600.0 1997-04-14,6.0,6.03125,5.3125,5.46875,5328800.0 1997-04-15,5.734375,6.40625,5.625,6.1875,7845600.0 1997-04-16,5.5625,5.78125,5.34375,5.78125,7827600.0 1997-04-17,5.6875,5.84375,5.5625,5.65625,4323600.0 1997-04-18,5.59375,5.875,5.53125,5.84375,5322400.0 1997-04-21,5.4375,5.625,5.40625,5.625,1888800.0 1997-04-22,5.40625,5.46875,5.0,5.46875,4856400.0 1997-04-23,5.625,5.6875,5.34375,5.40625,5547200.0 1997-04-24,5.5625,5.78125,5.375,5.65625,2395600.0 1997-04-25,5.03125,5.625,5.0,5.578125,2832400.0 1997-04-28,5.28125,5.3125,4.8125,5.09375,3183200.0 1997-04-29,5.96875,6.0625,5.53125,5.5625,6423600.0 1997-04-30,6.03125,6.0625,5.78125,5.8125,4193600.0 1997-05-01,6.21875,6.375,5.9375,6.03125,3303200.0 1997-05-02,7.0625,7.0625,6.1875,6.21875,4323200.0 1997-05-05,7.40625,7.5,6.84375,7.0625,8579600.0 1997-05-06,7.25,7.5625,6.75,7.34375,7732800.0 1997-05-07,7.0625,7.78125,7.0,7.4375,9266000.0 1997-05-08,7.421875,7.5,6.90625,7.0,7281600.0 1997-05-09,7.5,7.65625,7.4375,7.4375,3684400.0 1997-05-12,7.25,7.5,7.125,7.4375,2345600.0 1997-05-13,7.25,7.28125,7.0,7.28125,2612800.0 1997-05-14,7.0625,7.34375,7.0,7.25,3968000.0 1997-05-15,7.03125,7.125,6.9375,7.03125,4561600.0 1997-05-16,7.03125,7.125,6.75,6.78125,4517600.0 1997-05-19,7.328125,7.4375,7.0625,7.09375,3451600.0 1997-05-20,7.40625,7.40625,7.1875,7.3125,2561600.0 1997-05-21,7.4375,7.5,7.34375,7.40625,2593600.0 1997-05-22,7.453125,7.53125,7.328125,7.4375,3174800.0 1997-05-23,7.6875,7.78125,7.46875,7.53125,2083200.0 1997-05-27,8.34375,8.53125,7.59375,7.625,7170400.0 1997-05-28,8.125,8.4375,8.03125,8.34375,5712400.0 1997-05-29,8.0,8.1875,7.875,8.0625,3018800.0 1997-05-30,8.0,8.125,7.5625,7.75,3661600.0 1997-06-02,8.0,8.0625,7.75,8.0,2050800.0 1997-06-03,7.71875,8.28125,7.6875,7.875,5053200.0 1997-06-04,7.59375,7.9375,7.4375,7.75,3344400.0 1997-06-05,7.75,7.84375,7.46875,7.625,1954000.0 1997-06-06,7.75,7.75,7.5625,7.75,1758400.0 1997-06-09,8.0,8.1875,7.75,7.78125,4079600.0 1997-06-10,8.375,8.40625,7.9375,8.0,4582400.0 1997-06-11,8.3125,8.375,8.1875,8.34375,3784400.0 1997-06-12,8.625,8.75,8.28125,8.34375,5114400.0 1997-06-13,8.75,8.9375,8.59375,8.625,5128800.0 1997-06-16,8.890625,8.90625,8.59375,8.71875,6865600.0 1997-06-17,8.8125,8.96875,8.71875,8.90625,5287600.0 1997-06-18,8.25,8.8125,8.21875,8.75,4279600.0 1997-06-19,8.75,8.78125,8.265625,8.265625,2974000.0 1997-06-20,8.28125,8.6875,8.28125,8.640625,3639200.0 1997-06-23,8.46875,8.6875,8.21875,8.3125,3516000.0 1997-06-24,8.53125,8.625,8.34375,8.53125,3093200.0 1997-06-25,8.375,8.75,8.203125,8.5,3654800.0 1997-06-26,8.359375,8.46875,8.25,8.40625,2121200.0 1997-06-27,8.25,8.453125,8.1875,8.453125,1849600.0 1997-06-30,8.40625,8.5,8.125,8.21875,2585200.0 1997-07-01,8.34375,8.640625,8.25,8.375,3617200.0 1997-07-02,8.5,8.53125,8.34375,8.375,2260000.0 1997-07-03,8.59375,8.6875,8.5,8.53125,2199600.0 1997-07-07,8.984375,9.125,8.59375,8.625,6234400.0 1997-07-08,8.8125,8.96875,8.75,8.9375,2721600.0 1997-07-09,8.328125,8.8125,8.25,8.75,4945600.0 1997-07-10,8.296875,8.5,8.09375,8.28125,2854400.0 1997-07-11,8.53125,8.640625,8.0625,8.21875,3344800.0 1997-07-14,8.53125,8.59375,8.40625,8.5625,2124800.0 1997-07-15,8.5,8.53125,8.4375,8.53125,550800.0 1997-07-16,8.5,8.59375,8.375,8.5,3874000.0 1997-07-17,8.5,8.53125,8.34375,8.40625,1430000.0 1997-07-18,8.4375,8.5625,8.234375,8.46875,2960400.0 1997-07-21,8.0625,8.4375,7.875,8.40625,2256000.0 1997-07-22,8.375,8.5,7.875,8.0625,3708000.0 1997-07-23,8.4375,8.5625,8.375,8.421875,2977600.0 1997-07-24,9.0,9.03125,8.46875,8.5625,12885600.0 1997-07-25,8.96875,9.0,8.828125,8.96875,3393200.0 1997-07-28,8.4375,9.0,8.3125,8.9375,2649200.0 1997-07-29,8.75,8.84375,8.40625,8.40625,3206000.0 1997-07-30,8.5625,8.75,8.40625,8.75,4264000.0 1997-07-31,8.375,8.59375,8.25,8.5625,2741600.0 1997-08-01,8.40625,8.4375,8.09375,8.28125,2846800.0 1997-08-04,8.234375,8.4375,8.15625,8.40625,2105200.0 1997-08-05,8.25,8.3125,8.125,8.21875,2302000.0 1997-08-06,8.5,8.671875,8.28125,8.3125,7130000.0 1997-08-07,8.25,8.625,8.25,8.53125,1775200.0 1997-08-08,8.15625,8.46875,7.96875,8.21875,3939600.0 1997-08-11,8.0,8.21875,8.0,8.1875,1462000.0 1997-08-12,8.03125,8.3125,8.0,8.0,2159200.0 1997-08-13,8.34375,8.40625,8.09375,8.15625,3655200.0 1997-08-14,8.4375,8.5,8.34375,8.40625,1808800.0 1997-08-15,8.34375,8.5,8.3125,8.5,2260800.0 1997-08-18,7.9375,8.4375,7.6875,8.4375,3902800.0 1997-08-19,8.3125,8.375,7.9375,8.0,3479200.0 1997-08-20,8.265625,8.3125,8.15625,8.3125,1681600.0 1997-08-21,8.21875,8.3125,8.15625,8.21875,1761600.0 1997-08-22,8.125,8.1875,7.867187976837158,8.15625,2028800.0 1997-08-25,7.8125,8.234375,7.6875,8.15625,2772800.0 1997-08-26,7.875,8.0,7.71875,7.84375,2890800.0 1997-08-27,7.734375,7.90625,7.625,7.90625,2038800.0 1997-08-28,7.6875,7.765625,7.453125,7.65625,4077600.0 1997-08-29,7.703125,7.75,7.59375,7.6875,1699200.0 1997-09-02,7.84375,7.984375,7.6875,7.6875,2666000.0 1997-09-03,8.3125,8.4375,7.84375,7.84375,6892400.0 1997-09-04,8.5625,8.59375,8.21875,8.25,6200000.0 1997-09-05,8.546875,8.734375,8.46875,8.640625,5228800.0 1997-09-08,8.734375,8.75,8.5,8.53125,2673600.0 1997-09-09,8.71875,8.8125,8.59375,8.6875,3266400.0 1997-09-10,8.703125,8.828125,8.65625,8.703125,3036400.0 1997-09-11,8.71875,8.75,8.5,8.65625,2026400.0 1997-09-12,8.84375,8.90625,8.65625,8.75,1758400.0 1997-09-15,8.375,8.84375,8.375,8.78125,1914400.0 1997-09-16,8.5625,8.625,8.375,8.5,2564000.0 1997-09-17,8.640625,8.71875,8.375,8.59375,1643200.0 1997-09-18,8.71875,8.75,8.59375,8.59375,930400.0 1997-09-19,8.828125,8.875,8.65625,8.6875,3438400.0 1997-09-22,9.0,9.15625,8.78125,8.84375,4682000.0 1997-09-23,8.890625,9.0625,8.8125,9.0,4714800.0 1997-09-24,8.59375,8.96875,8.375,8.875,3998400.0 1997-09-25,8.75,8.84375,8.53125,8.5625,2426800.0 1997-09-26,9.390625,9.4375,8.78125,8.796875,7572800.0 1997-09-29,9.78125,9.8125,9.1875,9.375,9062400.0 1997-09-30,9.65625,9.75,9.5,9.71875,4730800.0 1997-10-01,9.265625,9.78125,9.09375,9.625,7783600.0 1997-10-02,9.484375,9.53125,9.03125,9.1875,4803200.0 1997-10-03,9.8125,10.0625,9.46875,9.59375,14600400.0 1997-10-06,9.90625,10.0,9.625,9.84375,5997200.0 1997-10-07,9.8125,9.9375,9.75,9.9375,2432400.0 1997-10-08,9.40625,9.84375,9.3125,9.78125,6713600.0 1997-10-09,9.6875,9.71875,9.03125,9.375,7209200.0 1997-10-10,9.15625,9.75,9.15625,9.59375,3023600.0 1997-10-13,9.234375,9.4375,9.09375,9.21875,1952800.0 1997-10-14,9.28125,9.4375,9.109375,9.28125,2412800.0 1997-10-15,9.4375,9.53125,9.1875,9.21875,2414400.0 1997-10-16,9.171875,9.53125,9.078125,9.46875,2183200.0 1997-10-17,8.71875,9.28125,8.5,9.0625,5142400.0 1997-10-20,9.234375,9.3125,8.65625,8.84375,3870800.0 1997-10-21,9.5625,9.71875,9.125,9.125,3132000.0 1997-10-22,9.46875,9.90625,9.4375,9.5,7784000.0 1997-10-23,9.6875,9.90625,9.046875,9.21875,8915600.0 1997-10-24,9.34375,9.8125,8.71875,9.5,16252800.0 1997-10-27,8.265625,9.375,8.25,9.25,5138400.0 1997-10-28,8.96875,9.15625,7.6875,7.90625,8761200.0 1997-10-29,8.96875,9.28125,8.6875,9.0,6087200.0 1997-10-30,8.5,8.875,8.46875,8.6875,5966400.0 1997-10-31,8.46875,8.78125,8.40625,8.75,3542000.0 1997-11-03,8.65625,8.6875,8.5625,8.65625,2936400.0 1997-11-04,8.625,8.71875,8.5,8.5,2061600.0 1997-11-05,8.59375,8.6875,8.578125,8.625,1452000.0 1997-11-06,8.015625,8.59375,7.953125,8.5625,5109200.0 1997-11-07,8.296875,8.453125,7.75,7.84375,5921600.0 1997-11-10,8.28125,8.4375,7.859375,8.375,3433600.0 1997-11-11,8.0,8.3125,7.9375,8.3125,1697200.0 1997-11-12,7.5,8.0625,7.484375,7.875,3433600.0 1997-11-13,7.890625,7.90625,7.5625,7.6875,4423600.0 1997-11-14,8.375,8.46875,7.78125,7.96875,6646000.0 1997-11-17,8.5,8.59375,8.375,8.40625,2545200.0 1997-11-18,8.234375,8.53125,8.21875,8.46875,4348800.0 1997-11-19,8.0,8.25,7.953125,8.25,2060400.0 1997-11-20,8.96875,9.125,8.25,8.28125,10174000.0 1997-11-21,8.671875,9.1875,8.53125,9.03125,5483200.0 1997-11-24,8.625,8.875,8.375,8.625,3417200.0 1997-11-25,8.46875,8.8125,8.375,8.625,2522000.0 1997-11-26,8.546875,8.78125,8.46875,8.46875,4961200.0 1997-11-28,8.375,8.5625,8.34375,8.5625,1390800.0 1997-12-01,8.125,8.4375,8.09375,8.375,5848000.0 1997-12-02,8.3125,8.40625,7.875,8.09375,5149200.0 1997-12-03,8.78125,8.78125,7.9375,8.3125,5735600.0 1997-12-04,8.96875,9.21875,8.78125,8.8125,6671600.0 1997-12-05,9.0,9.1875,8.75,8.875,5116800.0 1997-12-08,9.40625,9.4375,8.828125,8.96875,5022400.0 1997-12-09,8.9375,9.40625,8.84375,9.375,4883600.0 1997-12-10,8.828125,8.875,8.5625,8.8125,5309200.0 1997-12-11,8.8125,9.0,8.578125,8.65625,5234800.0 1997-12-12,8.359375,8.96875,8.25,8.875,2416400.0 1997-12-15,8.40625,8.40625,8.0625,8.3125,6385600.0 1997-12-16,8.75,8.75,8.34375,8.4375,4530400.0 1997-12-17,8.96875,9.125,8.75,8.78125,5542800.0 1997-12-18,8.9375,9.0625,8.703125,9.0,5118800.0 1997-12-19,8.9375,9.09375,8.703125,8.84375,5525200.0 1997-12-22,9.296875,9.46875,8.96875,9.0625,3851200.0 1997-12-23,8.921875,9.703125,8.875,9.3125,5466400.0 1997-12-24,9.0625,9.140625,8.921875,8.921875,781200.0 1997-12-26,9.25,9.25,9.0625,9.125,419600.0 1997-12-29,9.625,9.625,9.25,9.3125,2003600.0 1997-12-30,9.4375,9.625,9.0625,9.5625,7240800.0 1997-12-31,9.453125,9.5625,9.3125,9.5,3517600.0 1998-01-02,9.34375,9.65625,9.0625,9.46875,2404000.0 1998-01-05,9.09375,9.71875,9.0,9.34375,4844800.0 1998-01-06,9.46875,9.59375,8.84375,9.03125,4144400.0 1998-01-07,9.53125,9.90625,9.125,9.40625,7208000.0 1998-01-08,9.421875,9.53125,9.25,9.5,3440000.0 1998-01-09,9.0,9.414063453674316,8.84375,9.375,5895600.0 1998-01-12,9.1875,9.34375,8.8125,8.875,5170400.0 1998-01-13,9.59375,9.84375,9.21875,9.28125,5516000.0 1998-01-14,9.421875,9.625,9.15625,9.59375,5172800.0 1998-01-15,9.46875,9.8125,9.359375,9.390625,5450800.0 1998-01-16,9.40625,9.53125,9.25,9.46875,3166000.0 1998-01-20,9.515625,9.59375,9.40625,9.421875,4383200.0 1998-01-21,9.53125,9.5625,9.3125,9.5,2956000.0 1998-01-22,9.34375,9.5,9.21875,9.34375,3742400.0 1998-01-23,9.125,9.820313453674316,9.023438453674316,9.78125,30320000.0 1998-01-26,9.140625,9.3125,9.09375,9.109375,9505200.0 1998-01-27,9.09375,9.25,9.0,9.09375,3680400.0 1998-01-28,9.265625,9.40625,9.0,9.0,6404800.0 1998-01-29,9.21875,9.28125,9.125,9.125,2302400.0 1998-01-30,8.984375,9.296875,8.875,9.25,2372400.0 1998-02-02,8.9375,9.15625,8.78125,9.0625,3103600.0 1998-02-03,8.8125,8.96875,8.65625,8.921875,3156800.0 1998-02-04,8.90625,8.96875,8.5,8.71875,6621600.0 1998-02-05,8.875,9.09375,8.78125,9.0,2858000.0 1998-02-06,8.9375,9.03125,8.8125,8.8125,3814400.0 1998-02-09,9.03125,9.09375,8.875,8.875,4894000.0 1998-02-10,9.53125,9.5625,9.0,9.0,15524400.0 1998-02-11,9.515625,9.65625,9.4375,9.53125,8050800.0 1998-02-12,9.515625,9.515625,9.210938453674316,9.453125,3564000.0 1998-02-13,9.671875,9.99609375,9.5,9.5,11266800.0 1998-02-17,9.75,9.8125,9.5625,9.6875,6141600.0 1998-02-18,9.953125,10.03125,9.75,9.765625,5020400.0 1998-02-19,11.046875,11.0625,10.0,10.0,26539600.0 1998-02-20,10.5625,11.109375,10.34375,11.078125,9247200.0 1998-02-23,10.34375,10.78125,10.28125,10.75,8851200.0 1998-02-24,10.390625,10.5625,10.0625,10.34375,6941200.0 1998-02-25,11.09375,11.125,10.484375,10.53125,11901600.0 1998-02-26,11.15625,11.21875,10.9375,11.03125,4893600.0 1998-02-27,11.03125,11.390625,10.9375,11.125,4498800.0 1998-03-02,10.703125,11.25,10.671875,11.03125,2976400.0 1998-03-03,10.65625,10.703125,10.375,10.6875,3518400.0 1998-03-04,10.78125,10.96875,10.53125,10.6875,6455600.0 1998-03-05,10.5,10.78125,10.46875,10.46875,2054000.0 1998-03-06,11.15625,11.15625,10.5,10.53125,4721200.0 1998-03-09,10.875,11.34375,10.875,11.03125,3014000.0 1998-03-10,11.03125,11.046875,10.546875,10.9375,4257600.0 1998-03-11,11.09375,11.34375,10.921875,11.03125,6179200.0 1998-03-12,11.03125,11.25,10.84375,11.15625,6882000.0 1998-03-13,10.671875,11.28125,10.640625,11.0,4643600.0 1998-03-16,10.890625,10.9375,10.65625,10.78125,3523200.0 1998-03-17,10.65625,11.09375,10.59375,10.90625,3724000.0 1998-03-18,11.03125,11.1875,10.625,10.6875,2496400.0 1998-03-19,11.0625,11.15625,10.953125,11.03125,1974400.0 1998-03-20,11.203125,11.21875,10.875,11.03125,3367600.0 1998-03-23,11.265625,11.5625,11.125,11.1875,3424400.0 1998-03-24,11.75,11.921875,11.21875,11.28125,5350400.0 1998-03-25,11.6875,11.9375,11.5625,11.875,2678000.0 1998-03-26,11.46875,11.65625,11.25,11.53125,2326400.0 1998-03-27,11.375,11.578125,11.21875,11.40625,1151600.0 1998-03-30,11.28125,11.40625,11.125,11.34375,1593600.0 1998-03-31,11.734375,11.875,11.1875,11.34375,5408800.0 1998-04-01,11.65625,11.78125,11.46875,11.625,3422000.0 1998-04-02,11.65625,11.859375,11.40625,11.59375,2796400.0 1998-04-03,11.328125,11.71875,11.296875,11.65625,3278000.0 1998-04-06,10.828125,11.40625,10.75,11.40625,5284000.0 1998-04-07,10.59375,10.9375,10.375,10.875,4262400.0 1998-04-08,10.65625,10.9375,10.46875,10.625,2916800.0 1998-04-09,10.59375,10.75,10.4375,10.65625,1147200.0 1998-04-13,10.40625,10.625,10.1875,10.59375,2527600.0 1998-04-14,10.859375,10.875,10.46875,10.5,3189600.0 1998-04-15,10.75,11.09375,10.75,10.8125,2906000.0 1998-04-16,10.8125,10.890625,10.65625,10.75,1314800.0 1998-04-17,10.90625,11.03125,10.71875,10.71875,2150800.0 1998-04-20,10.765625,11.109375,10.6875,10.875,2709200.0 1998-04-21,10.75,10.875,10.46875,10.71875,2997600.0 1998-04-22,10.78125,10.84375,10.5625,10.71875,2830400.0 1998-04-23,11.203125,11.421875,10.75,10.75,5684800.0 1998-04-24,11.234375,11.4375,11.125,11.171875,3544800.0 1998-04-27,10.765625,11.234375,10.6875,11.234375,4811200.0 1998-04-28,11.125,11.28125,10.6875,10.78125,5264000.0 1998-04-29,11.1875,11.25,10.90625,11.0625,2998000.0 1998-04-30,11.5625,11.59375,11.1875,11.25,6178000.0 1998-05-01,12.171875,12.25,11.5,11.59375,3835600.0 1998-05-04,11.8125,12.28125,11.5,12.09375,3946000.0 1998-05-05,11.46875,11.84375,11.34375,11.8125,2439600.0 1998-05-06,11.3125,11.5625,11.0625,11.46875,4383200.0 1998-05-07,11.1875,11.8125,11.09375,11.53125,9032400.0 1998-05-08,12.0,12.03125,11.1875,11.21875,9354000.0 1998-05-11,11.765625,12.1875,11.734375,12.0,5118000.0 1998-05-12,11.71875,11.796875,11.28125,11.71875,3849200.0 1998-05-13,11.875,11.9375,11.640625,11.8125,1238000.0 1998-05-14,11.609375,11.875,11.5625,11.8125,3777200.0 1998-05-15,11.3125,11.90625,11.28125,11.78125,2540400.0 1998-05-18,11.03125,11.40625,10.90625,11.34375,4050800.0 1998-05-19,11.609375,11.609375,11.171875,11.21875,2702000.0 1998-05-20,11.78125,11.8125,11.296875,11.6875,5495600.0 1998-05-21,11.335938453674316,11.8125,11.28125,11.75,3456000.0 1998-05-22,11.25,11.4375,11.1875,11.4375,2238000.0 1998-05-26,10.71875,11.3125,10.5625,11.3125,2696000.0 1998-05-27,11.125,11.25,10.4375,10.75,2767200.0 1998-05-28,11.15625,11.3125,10.9375,11.1875,3684800.0 1998-05-29,10.875,11.21875,10.8125,11.15625,1762400.0 1998-06-01,10.640625,11.09375,10.59375,10.75,2754400.0 1998-06-02,11.15625,11.25,10.640625,10.875,2895600.0 1998-06-03,10.84375,11.25,10.65625,11.25,1945600.0 1998-06-04,11.1875,11.1875,10.78125,10.84375,2370400.0 1998-06-05,11.140625,11.203125,10.9375,11.1875,1127600.0 1998-06-08,11.3125,11.46875,11.125,11.125,4695600.0 1998-06-09,11.359375,11.5625,11.28125,11.3125,2468800.0 1998-06-10,11.328125,11.53125,11.21875,11.3125,2163200.0 1998-06-11,11.5,11.5,11.0625,11.3125,3527200.0 1998-06-12,11.875,12.03125,11.4375,11.46875,9438400.0 1998-06-15,11.46484375,12.1875,11.4375,11.8125,4415600.0 1998-06-16,12.21875,12.21875,11.5,11.5625,5024800.0 1998-06-17,12.5,12.625,12.1875,12.21875,5932400.0 1998-06-18,12.421875,12.59375,12.0625,12.4375,4537600.0 1998-06-19,12.375,12.53125,12.296875,12.5,3037200.0 1998-06-22,13.125,13.140625,12.1875,12.34375,5414800.0 1998-06-23,13.0625,13.1875,12.890625,13.1875,2767200.0 1998-06-24,13.625,13.6875,12.90625,13.03125,5464000.0 1998-06-25,13.28125,13.6875,13.25,13.609375,3965600.0 1998-06-26,13.0625,13.25,12.90625,13.1875,2283200.0 1998-06-29,13.710938453674316,13.75,13.0,13.03125,2983200.0 1998-06-30,13.5,13.6875,13.3125,13.6875,2714800.0 1998-07-01,13.84375,14.015625,13.421875,13.5,3630800.0 1998-07-02,13.5625,13.9375,13.4375,13.859375,3228400.0 1998-07-06,13.59375,13.703125,13.40625,13.59375,2590000.0 1998-07-07,13.3125,13.578125,13.09375,13.5,4205200.0 1998-07-08,13.1875,13.3125,12.90625,13.21875,2882400.0 1998-07-09,13.609375,13.71875,13.1875,13.1875,3111600.0 1998-07-10,13.5625,13.75,13.125,13.625,2419600.0 1998-07-13,13.671875,13.78125,13.40625,13.53125,2414400.0 1998-07-14,13.4375,13.71875,13.25,13.625,2092800.0 1998-07-15,13.5625,13.8125,13.421875,13.5,2798400.0 1998-07-16,13.203125,13.625,13.140625,13.5625,2978400.0 1998-07-17,13.625,13.78125,13.015625,13.21875,5134000.0 1998-07-20,13.9375,13.9375,13.375,13.59375,4443200.0 1998-07-21,13.765625,14.0625,13.66015625,13.90625,4208800.0 1998-07-22,13.84375,13.890625,13.40625,13.703125,3696800.0 1998-07-23,13.15625,14.28125,13.09375,14.21875,6725200.0 1998-07-24,12.78125,13.15625,12.5,13.15625,4164800.0 1998-07-27,12.3125,12.8125,11.8125,12.78125,8078400.0 1998-07-28,13.25,13.5625,12.09375,12.328125,7819600.0 1998-07-29,12.703125,13.4375,12.640625,13.3125,6654000.0 1998-07-30,12.875,12.90625,12.59375,12.75,3069600.0 1998-07-31,12.664063453674316,12.90625,12.625,12.90625,2818000.0 1998-08-03,12.515625,12.78125,12.03125,12.6875,6023200.0 1998-08-04,11.8125,12.625,11.703125,12.578125,7599200.0 1998-08-05,11.75,12.421875,11.578125,11.78125,4106800.0 1998-08-06,12.375,12.5,11.625,11.75,4148400.0 1998-08-07,12.328125,12.75,12.203125,12.4375,2977600.0 1998-08-10,12.09375,12.375,12.09375,12.375,1212400.0 1998-08-11,11.78125,12.0625,11.6875,11.875,1401200.0 1998-08-12,12.203125,12.28125,11.875,11.890625,2529200.0 1998-08-13,12.125,12.46875,11.96875,12.21875,1890400.0 1998-08-14,12.171875,12.34375,11.96875,12.1875,1449600.0 1998-08-17,12.9375,12.9375,12.0625,12.0625,4008000.0 1998-08-18,13.359375,13.515625,13.0,13.09375,5814000.0 1998-08-19,12.53125,13.5625,12.5,13.40625,3477600.0 1998-08-20,12.84375,13.046875,12.53125,12.609375,2696800.0 1998-08-21,12.40625,12.8125,11.953125,12.8125,4354800.0 1998-08-24,12.0,12.5625,11.90625,12.46875,2251200.0 1998-08-25,12.375,12.5,12.03125,12.25,3609200.0 1998-08-26,12.109375,12.28125,11.96875,12.1875,3744000.0 1998-08-27,11.25,12.0,11.15625,11.9375,6410400.0 1998-08-28,10.765625,11.375,10.34375,11.34375,5016000.0 1998-08-31,9.53125,10.90625,9.5,10.84375,4698000.0 1998-09-01,11.03125,11.03125,9.34375,9.625,9908400.0 1998-09-02,10.796875,11.28125,10.640625,11.0,3976400.0 1998-09-03,10.21875,10.78125,10.203125,10.6875,3582000.0 1998-09-04,10.0,10.40625,9.828125,10.21875,2361600.0 1998-09-08,11.03125,11.03125,10.25,10.28125,5793600.0 1998-09-09,10.375,11.40625,10.375,11.0,4794800.0 1998-09-10,9.84375,10.3125,9.65625,10.25,6027200.0 1998-09-11,10.125,10.15625,9.875,9.9375,4962400.0 1998-09-14,10.625,10.71875,10.25,10.28125,5631600.0 1998-09-15,10.640625,10.84375,10.40625,10.65625,2928800.0 1998-09-16,10.59375,10.84375,10.375,10.75,5039200.0 1998-09-17,10.484375,10.78125,10.125,10.125,2379200.0 1998-09-18,10.75,10.859375,10.375,10.46875,3822400.0 1998-09-21,11.21875,11.265625,10.5,10.5625,2818000.0 1998-09-22,11.25,11.453125,10.9375,11.375,2802800.0 1998-09-23,12.46875,12.5625,11.265625,11.265625,8133200.0 1998-09-24,10.90625,12.78125,10.8125,12.40625,13303200.0 1998-09-25,9.96875,10.6875,9.65625,10.625,18800400.0 1998-09-28,10.109375,10.25,9.75,10.1875,7094400.0 1998-09-29,10.578125,10.6875,10.09375,10.25,7502400.0 1998-09-30,10.96875,11.0,10.3125,10.421875,6074800.0 1998-10-01,10.71875,10.8125,10.5,10.75,6788800.0 1998-10-02,10.796875,11.15625,10.429688453674316,10.6875,3712800.0 1998-10-05,9.71875,10.6875,9.65625,10.625,5796000.0 1998-10-06,9.609375,10.03125,9.53125,9.90625,6018400.0 1998-10-07,9.140625,9.59375,9.09375,9.59375,7044000.0 1998-10-08,8.5,9.078125,8.3125,9.078125,4370000.0 1998-10-09,9.0625,9.28125,8.5,8.5625,3912400.0 1998-10-12,9.8125,10.015625,9.203125,9.203125,3269600.0 1998-10-13,9.328125,9.78125,9.265625,9.6875,1754000.0 1998-10-14,9.703125,10.171875,9.234375,9.34375,3141200.0 1998-10-15,10.21875,10.375,9.71875,9.71875,3942800.0 1998-10-16,9.875,10.21875,9.734375,10.21875,5425200.0 1998-10-19,10.0,10.125,9.796875,9.9375,3760400.0 1998-10-20,10.359375,10.53125,10.03125,10.125,6846000.0 1998-10-21,10.546875,10.796875,10.375,10.46875,5012000.0 1998-10-22,9.734375,10.53125,9.390625,10.5,18402000.0 1998-10-23,9.484375,9.90625,9.484375,9.75,4887200.0 1998-10-26,9.5,9.75,9.484375,9.734375,3626800.0 1998-10-27,9.875,10.15625,9.515625,9.53125,5118400.0 1998-10-28,10.078125,10.3125,9.75,9.8125,2800800.0 1998-10-29,10.28125,10.4375,10.0,10.0,3155200.0 1998-10-30,10.28125,10.5,10.09375,10.25,1314800.0 1998-11-02,11.15625,11.15625,10.28125,10.296875,3804400.0 1998-11-03,11.0,11.242188453674316,10.65625,11.140625,4455200.0 1998-11-04,11.5,11.578125,11.125,11.25,4679200.0 1998-11-05,11.828125,11.90625,11.265625,11.328125,3552000.0 1998-11-06,11.96875,12.125,11.78125,11.78125,3644400.0 1998-11-09,11.609375,12.1875,11.4375,12.0,2920000.0 1998-11-10,10.703125,11.609375,10.6875,11.609375,5219200.0 1998-11-11,11.03125,11.25,10.78125,10.875,3591600.0 1998-11-12,11.109375,11.203125,10.90625,11.015625,1870400.0 1998-11-13,10.75,11.15625,10.59375,11.0625,2449600.0 1998-11-16,11.0,11.03125,10.8125,10.8125,1707200.0 1998-11-17,11.171875,11.21875,10.671875,10.90625,2272800.0 1998-11-18,11.40625,11.53125,11.0625,11.25,3186400.0 1998-11-19,10.6875,11.65625,10.65625,11.5,3635600.0 1998-11-20,10.875,11.09375,10.84375,10.84375,3082400.0 1998-11-23,10.953125,11.109375,10.78125,10.9375,3533200.0 1998-11-24,10.859375,11.03125,10.84375,10.984375,1295200.0 1998-11-25,10.9375,11.015625,10.84375,10.875,2357600.0 1998-11-27,10.96875,11.0,10.921875,10.96875,1108400.0 1998-11-30,10.53125,10.96875,10.5,10.96875,4290800.0 1998-12-01,10.765625,10.8125,10.375,10.484375,4509600.0 1998-12-02,11.09375,11.28125,10.78125,10.90625,4212000.0 1998-12-03,11.125,11.53125,10.96875,11.125,3062400.0 1998-12-04,10.78125,11.15625,10.75,11.15625,2256800.0 1998-12-07,11.5625,11.65625,10.65625,10.78125,4490000.0 1998-12-08,11.421875,11.5625,11.140625,11.5,2254400.0 1998-12-09,11.875,11.953125,11.125,11.46875,2483600.0 1998-12-10,11.53125,12.34375,11.40625,12.0625,3106800.0 1998-12-11,11.265625,11.703125,11.21875,11.609375,1532400.0 1998-12-14,10.671875,11.28125,10.671875,11.21875,3039200.0 1998-12-15,10.84375,11.132813453674316,10.59375,10.75,2760400.0 1998-12-16,11.0,11.21484375,10.796875,10.875,3263600.0 1998-12-17,11.265625,11.5,10.984375,11.078125,4314400.0 1998-12-18,11.15625,11.34375,11.15625,11.3125,3105200.0 1998-12-21,11.546875,11.5625,10.984375,11.203125,4620000.0 1998-12-22,11.71875,12.15625,11.34375,11.5,2814800.0 1998-12-23,12.625,12.71875,11.4375,11.875,5138800.0 1998-12-24,12.0,12.5625,11.5,12.46875,990800.0 1998-12-28,12.28125,12.515625,12.03125,12.125,1709200.0 1998-12-29,12.3125,12.476563453674316,12.0625,12.21875,1508800.0 1998-12-30,12.90625,12.96875,12.25,12.3125,2718000.0 1998-12-31,14.03125,14.03125,12.890625,13.0,4070400.0 1999-01-04,12.625,13.8125,12.5,13.78125,4652800.0 1999-01-05,12.453125,12.84375,12.28125,12.53125,3455600.0 1999-01-06,13.0625,13.15625,12.625,12.71875,4294400.0 1999-01-07,12.65625,12.875,12.4375,12.84375,2847600.0 1999-01-08,11.8125,12.78125,11.578125,12.75,5378800.0 1999-01-11,11.640625,12.125,11.640625,11.90625,3148400.0 1999-01-12,11.390625,11.703125,11.15625,11.671875,3438400.0 1999-01-13,11.21875,11.796875,10.90625,11.15625,2231200.0 1999-01-14,11.0,11.5625,10.75,11.5625,2817600.0 1999-01-15,11.75,11.90625,11.09375,11.40625,2110000.0 1999-01-19,11.875,12.03125,11.375,12.0,1521200.0 1999-01-20,11.515625,12.0625,11.5,12.0,3045200.0 1999-01-21,11.625,11.8125,10.96875,11.5625,3183600.0 1999-01-22,11.9375,12.6875,11.40625,11.65625,7739200.0 1999-01-25,11.90625,12.5625,11.5625,12.34375,2641200.0 1999-01-26,11.890625,12.3125,11.59375,12.09375,5123200.0 1999-01-27,11.5,12.0,11.46875,11.9375,5036800.0 1999-01-28,10.984375,11.75,10.6875,11.71875,5433200.0 1999-01-29,10.539063453674316,11.3125,10.4375,11.109375,6634400.0 1999-02-01,10.6875,10.875,10.25,10.546875,5215200.0 1999-02-02,10.4375,10.71875,10.28125,10.703125,2895600.0 1999-02-03,10.59375,10.640625,10.265625,10.4375,2438000.0 1999-02-04,10.453125,10.6875,10.3125,10.625,2238000.0 1999-02-05,10.015625,10.4375,9.78125,10.4375,2522800.0 1999-02-08,10.0,10.34375,9.65625,10.3125,2447200.0 1999-02-09,9.765625,10.3125,9.6875,10.03125,2951600.0 1999-02-10,9.71875,10.0,9.53125,9.65625,2740800.0 1999-02-11,10.265625,10.40625,9.515625,9.859375,3533600.0 1999-02-12,10.171875,10.265625,9.875,10.25,2968800.0 1999-02-16,10.28125,10.65625,10.08203125,10.375,4487600.0 1999-02-17,10.09375,10.28125,9.9375,10.15625,6378800.0 1999-02-18,10.03125,10.3125,9.90625,10.265625,4936800.0 1999-02-19,10.03125,10.5,9.875,10.3125,4372000.0 1999-02-22,10.28125,10.3125,9.9375,10.03125,2720000.0 1999-02-23,10.15625,10.4375,10.03125,10.40625,2310000.0 1999-02-24,10.125,10.5,10.015625,10.15625,4030000.0 1999-02-25,10.125,10.5,9.90625,10.125,1828400.0 1999-02-26,9.96875,10.1875,9.90625,10.125,2070000.0 1999-03-01,9.953125,10.03125,9.765625,9.96875,1540000.0 1999-03-02,9.65625,10.015625,9.65625,10.0,2517600.0 1999-03-03,9.5625,9.9375,9.5,9.734375,1856800.0 1999-03-04,10.375,10.375,9.59375,9.65625,4231600.0 1999-03-05,10.234375,10.65625,10.0625,10.46875,2318000.0 1999-03-08,10.75,11.0625,10.265625,10.28125,3321200.0 1999-03-09,10.90625,11.0625,10.515625,10.875,3428800.0 1999-03-10,10.25,11.0,10.1875,10.875,6451200.0 1999-03-11,10.28125,10.578125,10.0625,10.3125,8988800.0 1999-03-12,10.296875,10.5625,10.09375,10.3125,1399200.0 1999-03-15,10.875,11.046875,10.3125,10.34375,4512800.0 1999-03-16,10.8125,10.90625,10.625,10.875,2224400.0 1999-03-17,10.78125,10.921875,10.59375,10.8125,1924400.0 1999-03-18,11.875,11.875,10.8125,10.84375,5889600.0 1999-03-19,11.640625,12.25,11.609375,12.25,5844400.0 1999-03-22,11.609375,11.71875,11.1875,11.59375,2572800.0 1999-03-23,11.234375,11.875,11.234375,11.625,4235600.0 1999-03-24,11.875,11.890625,11.140625,11.28125,4036400.0 1999-03-25,12.3125,12.375,11.90625,11.921875,5730400.0 1999-03-26,12.265625,12.375,12.03125,12.0625,2074800.0 1999-03-29,12.53125,12.71875,12.125,12.25,3956800.0 1999-03-30,12.21875,12.53125,12.15625,12.46875,1775600.0 1999-03-31,11.875,12.46875,11.71875,12.21875,3054400.0 1999-04-01,11.96875,12.0625,11.875,12.0,2138800.0 1999-04-05,12.3125,12.40625,11.890625,12.0,2310400.0 1999-04-06,12.0,12.53125,11.90625,12.1875,2520000.0 1999-04-07,12.5,12.5,11.984375,12.03125,2908800.0 1999-04-08,12.375,12.5,12.0625,12.375,1766800.0 1999-04-09,12.234375,12.375,12.046875,12.359375,1154400.0 1999-04-12,12.234375,12.328125,12.03125,12.0625,1930800.0 1999-04-13,12.75,12.828125,12.21875,12.25,9032400.0 1999-04-14,13.21875,13.3125,12.46875,12.96875,5741200.0 1999-04-15,12.8125,13.3125,12.46875,13.265625,3395200.0 1999-04-16,12.46875,13.375,12.4375,12.640625,2269200.0 1999-04-19,11.90625,13.0,11.71875,12.5625,1807600.0 1999-04-20,12.59375,12.59375,11.375,11.875,3046000.0 1999-04-21,12.515625,12.65625,11.875,12.625,1616000.0 1999-04-22,13.0,13.0,12.0625,12.5,2849200.0 1999-04-23,13.21875,13.4375,12.5625,12.875,3024800.0 1999-04-26,13.265625,13.3125,12.828125,13.25,2823200.0 1999-04-27,12.9375,13.15625,12.875,13.15625,3107200.0 1999-04-28,12.65625,13.1875,12.59375,12.9375,4742800.0 1999-04-29,12.75,12.984375,12.3125,12.65625,2688400.0 1999-04-30,12.703125,13.15625,12.15625,12.90625,3495600.0 1999-05-03,12.1875,12.625,11.96875,12.625,1949600.0 1999-05-04,12.5625,12.921875,12.125,12.125,2553200.0 1999-05-05,12.5625,12.671875,11.96875,12.53125,4968000.0 1999-05-06,11.90625,12.8125,11.90625,12.75,5082400.0 1999-05-07,12.0,12.109375,11.375,11.96875,4360800.0 1999-05-10,12.28125,12.375,11.875,11.9375,3741200.0 1999-05-11,12.5,12.609375,12.25,12.25,2649200.0 1999-05-12,13.0,13.0,12.21875,12.5,3175200.0 1999-05-13,12.8125,13.25,12.765625,13.15625,5724800.0 1999-05-14,12.1875,12.71875,12.0625,12.71875,3484000.0 1999-05-17,12.09375,12.25,11.953125,12.1875,4410000.0 1999-05-18,12.4375,12.53125,12.125,12.15625,2447600.0 1999-05-19,12.53125,12.53125,12.40625,12.53125,1216000.0 1999-05-20,12.054688453674316,12.84375,12.03125,12.5,2161600.0 1999-05-21,12.4375,12.53125,12.09375,12.21875,2273600.0 1999-05-24,11.953125,12.53125,11.9375,12.375,945200.0 1999-05-25,12.234375,12.515625,11.96875,11.96875,1999600.0 1999-05-26,12.234375,12.40625,11.59375,12.21875,2040000.0 1999-05-27,12.40625,12.53125,11.75,12.09375,1418400.0 1999-05-28,12.234375,12.4375,11.9375,12.4375,2038400.0 1999-06-01,11.71875,12.375,11.71875,12.25,952400.0 1999-06-02,11.78125,11.96875,11.398438453674316,11.75,2428000.0 1999-06-03,11.453125,11.875,11.40625,11.78125,1270800.0 1999-06-04,12.375,12.5,11.46875,11.5,2662400.0 1999-06-07,12.40625,12.5,12.1875,12.4375,2012000.0 1999-06-08,12.34375,12.484375,12.21875,12.421875,1849600.0 1999-06-09,12.484375,12.59375,12.34375,12.375,2685600.0 1999-06-10,12.125,12.5,11.914063453674316,12.484375,1391600.0 1999-06-11,12.1875,12.4375,12.078125,12.1875,1304800.0 1999-06-14,11.828125,12.4375,11.828125,12.1875,865200.0 1999-06-15,12.15625,12.4375,11.875,11.875,1206000.0 1999-06-16,12.5,12.53125,12.203125,12.203125,2897200.0 1999-06-17,13.015625,13.109375,12.3125,12.46875,4945200.0 1999-06-18,12.828125,12.984375,12.5,12.796875,2783200.0 1999-06-21,12.765625,13.03125,12.515625,13.0,765600.0 1999-06-22,12.625,12.90625,12.609375,12.710938453674316,2169200.0 1999-06-23,13.015625,13.15625,12.585938453674316,12.59375,4452400.0 1999-06-24,13.34375,13.625,12.921875,13.03125,6302800.0 1999-06-25,13.078125,13.328125,12.984375,13.328125,2500800.0 1999-06-28,13.703125,13.703125,13.09375,13.125,5191600.0 1999-06-29,13.71875,13.75,13.40625,13.703125,2415200.0 1999-06-30,13.5625,13.78125,13.328125,13.65625,2861600.0 1999-07-01,13.515625,13.6875,13.421875,13.6875,1941600.0 1999-07-02,14.46875,14.5,13.46875,13.5,4842000.0 1999-07-06,13.765625,14.71875,13.6875,14.40625,3528800.0 1999-07-07,14.1875,14.28125,13.609375,14.09375,2049600.0 1999-07-08,13.796875,14.09375,13.5,14.046875,1540800.0 1999-07-09,14.28125,14.484375,13.6875,13.8125,2695200.0 1999-07-12,14.09375,14.296875,13.59375,14.25,1341200.0 1999-07-13,14.21875,14.40625,13.921875,14.0,2476800.0 1999-07-14,14.703125,14.75,14.1875,14.34375,3111200.0 1999-07-15,14.390625,14.71875,14.171875,14.71875,2526000.0 1999-07-16,14.6875,14.875,14.515625,14.5625,3228400.0 1999-07-19,14.125,14.65625,14.125,14.640625,2262000.0 1999-07-20,13.40625,14.1875,13.390625,14.125,1802800.0 1999-07-21,13.46875,13.90625,13.21875,13.625,3184800.0 1999-07-22,13.21875,13.5,12.875,13.453125,3210800.0 1999-07-23,14.765625,15.03125,13.84375,14.0,9871600.0 1999-07-26,14.59375,14.8125,14.5,14.71875,3408000.0 1999-07-27,14.265625,14.6875,13.9375,14.578125,1766000.0 1999-07-28,14.796875,15.0,13.9375,14.21875,2156400.0 1999-07-29,14.484375,14.625,14.25,14.53125,1925200.0 1999-07-30,14.234375,14.53125,14.046875,14.484375,1413600.0 1999-08-02,13.875,14.6875,13.84375,14.3125,1317200.0 1999-08-03,14.390625,14.40625,13.84375,13.890625,1259200.0 1999-08-04,13.8125,14.4375,13.71875,14.390625,1404400.0 1999-08-05,14.40625,14.515625,13.65625,13.875,1861600.0 1999-08-06,14.15625,14.5,14.015625,14.390625,1713200.0 1999-08-09,14.34375,14.75,14.171875,14.1875,1972400.0 1999-08-10,14.3125,14.625,13.9375,14.359375,2256800.0 1999-08-11,14.5,14.71875,14.28125,14.359375,1711200.0 1999-08-12,14.53125,14.75,14.40625,14.53125,2803600.0 1999-08-13,14.9375,15.0,14.65625,14.6875,3396800.0 1999-08-16,15.15625,15.59375,14.960938453674316,15.015625,3836000.0 1999-08-17,16.171875,16.734375,15.125,15.1875,6884000.0 1999-08-18,16.203125,16.625,15.75,16.109375,8012400.0 1999-08-19,16.21875,16.40625,15.984375,16.0,5572400.0 1999-08-20,16.375,16.40625,16.046875,16.203125,2540000.0 1999-08-23,16.859375,17.015625,16.375,16.4375,3180800.0 1999-08-24,17.09375,17.359375,16.484375,16.8125,3913200.0 1999-08-25,16.71875,17.09375,16.59375,17.09375,1858000.0 1999-08-26,16.71875,17.546875,16.71875,16.8125,3669600.0 1999-08-27,16.984375,17.15625,16.75,16.875,2480400.0 1999-08-30,16.734375,17.0625,16.40625,16.9375,1885600.0 1999-08-31,17.15625,17.28125,16.265625,16.5,2807600.0 1999-09-01,17.28125,17.625,17.046875,17.1875,2765200.0 1999-09-02,17.71875,17.9375,17.125,17.265625,3938800.0 1999-09-03,18.6875,18.890625,18.046875,18.125,4031200.0 1999-09-07,18.25,18.6875,18.25,18.625,4247200.0 1999-09-08,18.15625,18.4375,17.875,17.984375,3612800.0 1999-09-09,18.796875,19.03125,18.21875,18.375,3603600.0 1999-09-10,19.046875,19.234375,18.75,18.828125,4069200.0 1999-09-13,17.96875,19.0625,17.921875,19.046875,5138800.0 1999-09-14,18.875,19.15625,17.96875,18.0,4828400.0 1999-09-15,18.578125,19.125,18.203125,18.953125,2328800.0 1999-09-16,18.625,18.703125,17.875,18.5,3171200.0 1999-09-17,18.6875,18.78125,18.0625,18.640625,3295600.0 1999-09-20,18.84375,18.90625,18.5,18.765625,2976400.0 1999-09-21,17.9375,18.828125,17.78125,18.8125,3310800.0 1999-09-22,18.296875,18.65625,17.90625,17.90625,3967200.0 1999-09-23,17.75,18.5625,17.703125,18.375,3638800.0 1999-09-24,17.71875,18.40625,17.3125,17.734375,3986000.0 1999-09-27,17.25,18.0625,17.171875,17.890625,1783200.0 1999-09-28,18.625,18.8125,17.296875,17.328125,4049600.0 1999-09-29,18.5,18.90625,17.90625,18.625,4088800.0 1999-09-30,18.09375,18.90625,17.828125,18.59375,5597600.0 1999-10-01,18.359375,18.625,17.625,18.015625,2876800.0 1999-10-04,17.90625,18.53125,17.53125,18.421875,3700000.0 1999-10-05,18.5,18.7265625,17.75,17.96875,4011200.0 1999-10-06,18.40625,18.53125,18.0,18.53125,4194000.0 1999-10-07,17.84375,18.5625,17.00390625,18.4375,4917200.0 1999-10-08,17.90625,17.90625,16.703125,17.75,5426400.0 1999-10-11,17.90625,18.0,17.375,17.8125,2312400.0 1999-10-12,17.8125,18.234375,17.4375,17.71875,3600800.0 1999-10-13,17.375,18.0625,17.1875,17.75,2372000.0 1999-10-14,17.8828125,18.109375,16.96875,17.28125,3269200.0 1999-10-15,17.359375,17.96875,17.078125,17.90625,3590800.0 1999-10-18,17.203125,17.3125,16.0625,17.171875,5381200.0 1999-10-19,16.609375,17.5,16.5,17.5,2224000.0 1999-10-20,16.96875,17.0,16.46875,16.71875,2973200.0 1999-10-21,17.46875,17.59375,16.4375,16.53125,3275600.0 1999-10-22,17.21875,18.28125,17.0625,18.15625,5862800.0 1999-10-25,17.5625,17.59375,16.734375,17.1875,5481200.0 1999-10-26,18.671875,19.046875,17.5,17.625,7997200.0 1999-10-27,18.703125,18.96875,18.40625,18.609375,5027600.0 1999-10-28,19.28125,19.453125,18.71875,19.0,2832000.0 1999-10-29,20.203125,20.5,19.21875,19.21875,8505200.0 1999-11-01,20.578125,21.1328125,20.15625,20.15625,9810800.0 1999-11-02,19.8125,20.609375,19.65625,20.609375,3294000.0 1999-11-03,19.359375,20.125,19.28125,19.765625,3767200.0 1999-11-04,19.8125,19.875,19.375,19.390625,5057600.0 1999-11-05,20.46875,20.5,19.84375,20.09375,8064800.0 1999-11-08,20.75,21.0625,20.421875,20.46875,1885200.0 1999-11-09,21.171875,21.671875,20.65625,20.984375,2889200.0 1999-11-10,21.953125,22.0625,20.84375,20.875,3319600.0 1999-11-11,22.375,22.5625,21.921875,21.9375,4444000.0 1999-11-12,22.265625,22.515625,21.5,22.5,3704000.0 1999-11-15,22.140625,22.625,22.09375,22.3125,1453600.0 1999-11-16,22.671875,22.703125,21.84375,22.1875,3594000.0 1999-11-17,21.984375,22.78125,21.96875,22.65625,2411200.0 1999-11-18,22.4375,22.5,22.0,22.0625,2435200.0 1999-11-19,23.0,23.625,22.46875,22.5625,4510400.0 1999-11-22,27.0625,27.578125,24.5,24.625,20486400.0 1999-11-23,29.75,30.0625,26.40625,26.96875,8956000.0 1999-11-24,29.75,29.875,29.125,29.25,11374000.0 1999-11-26,29.1875,29.75,29.125,29.75,2545200.0 1999-11-29,29.015625,29.75,28.53125,29.09375,4377200.0 1999-11-30,26.21875,28.984375,26.1875,28.984375,6922000.0 1999-12-01,25.40625,26.984375,24.96875,26.71875,6232800.0 1999-12-02,26.84375,27.75,24.8125,25.5625,4718000.0 1999-12-03,27.390625,27.53125,26.34375,27.359375,2003200.0 1999-12-06,26.53125,27.75,25.75,27.515625,2251200.0 1999-12-07,27.140625,27.1875,25.9375,26.75,2064400.0 1999-12-08,27.015625,27.53125,26.125,27.0,3915600.0 1999-12-09,26.625,28.59375,26.265625,27.3125,4182400.0 1999-12-10,28.546875,28.59375,26.96875,26.96875,2896000.0 1999-12-13,30.25,31.109375,27.84375,28.515625,3924000.0 1999-12-14,28.75,30.15625,28.5625,30.15625,3448400.0 1999-12-15,27.8125,28.796875,26.96875,28.796875,4680800.0 1999-12-16,27.359375,27.96875,26.34375,27.96875,9880000.0 1999-12-17,20.375,28.6875,19.5625,27.703125,44592800.0 1999-12-20,20.765625,21.53125,20.65625,21.52734375,27754400.0 1999-12-21,21.109375,21.140625,19.625,21.03125,12888400.0 1999-12-22,20.78125,21.65625,20.25,21.109375,7570400.0 1999-12-23,21.203125,21.625,20.34375,21.0625,5106400.0 1999-12-27,20.515625,21.625,19.96875,21.25,2972000.0 1999-12-28,20.984375,21.1875,20.5,20.7421875,2338000.0 1999-12-29,21.15625,21.21875,20.53125,21.0,1478400.0 1999-12-30,20.5625,21.3125,20.40625,21.25,1378800.0 1999-12-31,21.0,21.125,20.40625,20.703125,1566000.0 2000-01-03,25.265625,28.765625,20.59375,21.25,9040800.0 2000-01-04,22.34375,24.5,22.3125,23.75,6331200.0 2000-01-05,22.328125,24.375,21.515625,22.0,5072000.0 2000-01-06,20.0,22.625,19.84375,22.0625,6408400.0 2000-01-07,20.59375,21.65625,20.3125,21.015625,5456400.0 2000-01-10,24.03125,25.0,21.25,21.28125,9786000.0 2000-01-11,23.75,26.765625,23.3125,23.5,6759600.0 2000-01-12,22.5,24.484375,22.15625,24.265625,4612400.0 2000-01-13,23.203125,23.796875,22.21875,23.25,5160000.0 2000-01-14,21.203125,23.53125,21.03125,23.5,4668400.0 2000-01-18,19.578125,21.09375,19.25,21.078125,12421600.0 2000-01-19,19.21875,19.484375,19.0625,19.359375,4629600.0 2000-01-20,19.140625,20.46875,18.75,20.46875,5696000.0 2000-01-21,17.25,19.75,17.15625,19.5,8121200.0 2000-01-24,17.765625,18.75,17.484375,17.75,9941600.0 2000-01-25,18.984375,19.8125,17.125,18.328125,5461600.0 2000-01-26,18.265625,19.4375,16.96875,18.8125,14158800.0 2000-01-27,18.28125,19.390625,17.125,18.296875,5180800.0 2000-01-28,17.765625,19.453125,17.75,18.34375,6653600.0 2000-01-31,20.4375,20.5,17.5,18.140625,5277600.0 2000-02-01,20.609375,20.984375,18.75,20.46875,4379600.0 2000-02-02,21.9375,22.609375,19.75,20.6875,5889200.0 2000-02-03,23.0,23.08984375,20.984375,22.015625,3909600.0 2000-02-04,21.484375,22.875,21.375,22.78125,2622800.0 2000-02-07,20.46875,22.03125,19.90625,21.59375,3283600.0 2000-02-08,22.03125,22.140625,20.34375,20.40625,3414400.0 2000-02-09,20.1875,22.1875,20.125,22.171875,1883600.0 2000-02-10,21.484375,21.5,20.46875,20.875,2665200.0 2000-02-11,20.4375,21.421875,20.0,21.3125,2496000.0 2000-02-14,20.96875,21.09375,20.3125,20.625,1112400.0 2000-02-15,21.328125,21.65625,19.9375,20.46875,2603200.0 2000-02-16,21.25,22.625,20.875,21.078125,3043600.0 2000-02-17,22.0,22.1875,21.08203125,21.484375,2515600.0 2000-02-18,22.625,23.578125,21.71875,22.421875,5776000.0 2000-02-22,21.53125,22.25,20.25,22.1875,4987200.0 2000-02-23,22.109375,22.203125,20.90625,21.5625,4840800.0 2000-02-24,22.78125,23.21875,20.90625,22.1875,3028000.0 2000-02-25,20.9375,22.4375,20.9375,22.40625,2532400.0 2000-02-28,21.96875,22.375,20.09375,20.921875,3520400.0 2000-02-29,25.0,25.5625,21.875,21.90625,6444400.0 2000-03-01,23.734375,24.125,22.9375,23.75,6330000.0 2000-03-02,23.75,24.15625,23.59375,23.75,3720000.0 2000-03-03,25.546875,25.84375,23.890625,24.03125,3213600.0 2000-03-06,22.734375,25.5,21.75,25.5,8284000.0 2000-03-07,23.5,24.6875,22.578125,22.86328125,9264000.0 2000-03-08,24.015625,24.671875,22.0,23.515625,6436000.0 2000-03-09,24.765625,24.875,23.25,24.0,3113200.0 2000-03-10,23.203125,26.125,22.90625,24.703125,5687600.0 2000-03-13,21.6875,22.984375,21.546875,22.98046875,5192000.0 2000-03-14,18.75,20.375,18.6875,20.109375,17405200.0 2000-03-15,19.3125,19.875,18.625,19.046875,11374800.0 2000-03-16,20.296875,20.875,19.140625,19.390625,5786400.0 2000-03-17,20.140625,21.375,19.53125,20.46875,9121600.0 2000-03-20,19.5,20.796875,19.0625,20.328125,3886400.0 2000-03-21,19.30078125,19.875,18.75,19.515625,4753200.0 2000-03-22,20.4375,21.0625,19.515625,19.6875,3651600.0 2000-03-23,20.34375,20.8125,19.25,20.453125,3828400.0 2000-03-24,19.09375,20.28125,18.765625,20.28125,7078400.0 2000-03-27,19.09375,19.9375,18.734375,19.28125,3089600.0 2000-03-28,18.765625,19.71875,18.65625,19.40625,2048800.0 2000-03-29,17.625,19.03125,17.53125,18.90625,5518800.0 2000-03-30,17.578125,18.25,17.0625,17.25,5568800.0 2000-03-31,17.796875,18.09375,17.15625,17.65625,4403200.0 2000-04-03,16.671875,18.0,16.48828125,18.0,4025600.0 2000-04-04,16.453125,17.53125,14.375,16.9375,7273200.0 2000-04-05,17.046875,18.0,16.0,16.125,6508800.0 2000-04-06,17.703125,18.03125,16.8125,16.984375,3518400.0 2000-04-07,15.921875,17.1875,15.75,17.109375,12963600.0 2000-04-10,14.9375,16.09375,14.015625,16.078125,8215600.0 2000-04-11,15.015625,15.96875,14.53125,14.625,6703600.0 2000-04-12,13.953125,15.65625,13.953125,14.984375,4842400.0 2000-04-13,14.625,15.640625,14.0,14.375,8278000.0 2000-04-14,14.16015625,15.046875,13.96875,14.53125,4224400.0 2000-04-17,14.03125,14.375,12.671875,14.015625,5074800.0 2000-04-18,14.9375,15.0,13.96875,13.96875,6115200.0 2000-04-19,14.0,15.1875,14.0,15.1875,1912400.0 2000-04-20,14.703125,14.703125,13.625,14.203125,3099200.0 2000-04-24,13.3125,14.625,12.6875,14.375,3781200.0 2000-04-25,13.296875,14.3125,13.21875,13.78125,7452800.0 2000-04-26,15.078125,15.40625,13.375,13.453125,8602000.0 2000-04-27,15.375,16.0625,13.5,14.421875,8215200.0 2000-04-28,15.125,15.875,14.51953125,15.53125,5032800.0 2000-05-01,14.71875,15.03125,14.40625,15.0,7526800.0 2000-05-02,13.34375,14.78125,12.890625,14.765625,9966800.0 2000-05-03,13.515625,14.0,12.875,13.421875,6077600.0 2000-05-04,13.796875,14.984375,12.25,12.375,16837600.0 2000-05-05,15.421875,16.40625,13.78125,13.890625,12098400.0 2000-05-08,14.625,16.4375,14.359375,14.90625,7813600.0 2000-05-09,14.5625,14.875,13.6875,14.875,5072400.0 2000-05-10,14.265625,15.0,13.90625,14.515625,4896400.0 2000-05-11,16.453125,16.703125,13.5,14.5,7678000.0 2000-05-12,15.09375,16.96875,15.0625,16.25,4318000.0 2000-05-15,16.0,16.15625,14.67578125,15.140625,4722000.0 2000-05-16,16.640625,16.75,15.828125,15.84375,3386400.0 2000-05-17,16.0625,16.5625,15.8125,16.5546875,3917200.0 2000-05-18,15.4375,16.6875,15.125,16.296875,3096400.0 2000-05-19,14.484375,16.0625,14.484375,15.875,4535200.0 2000-05-22,14.34375,14.5625,12.546875,14.5625,5518800.0 2000-05-23,13.578125,14.5,13.5,14.015625,2624800.0 2000-05-24,15.4375,15.71875,13.453125,13.46875,7750000.0 2000-05-25,14.75,15.5625,14.53125,15.40625,3851200.0 2000-05-26,14.5,15.1875,14.0,15.171875,2654800.0 2000-05-30,15.6875,15.84375,14.609375,14.71875,5565600.0 2000-05-31,15.96875,16.75,15.765625,15.84375,6050000.0 2000-06-01,17.265625,17.5,15.75,16.078125,5307200.0 2000-06-02,17.921875,18.75,17.75,18.125,4145200.0 2000-06-05,17.734375,18.5,17.4375,17.921875,3276000.0 2000-06-06,17.015625,18.9375,17.0,17.71875,7646800.0 2000-06-07,17.9375,18.0,16.78125,17.1875,4978400.0 2000-06-08,17.125,17.78125,17.0,17.2265625,2394800.0 2000-06-09,16.71875,17.6875,16.0625,17.67578125,3362400.0 2000-06-12,15.859375,17.03125,15.765625,16.90625,1936400.0 2000-06-13,16.125,16.21875,15.40625,15.625,2611200.0 2000-06-14,15.5625,16.11328125,15.28125,15.9375,4264800.0 2000-06-15,16.296875,16.375,15.015625,15.859375,3426800.0 2000-06-16,16.578125,16.9375,16.375,16.734375,3892800.0 2000-06-19,17.65625,18.09375,16.4375,16.578125,2725600.0 2000-06-20,17.6875,18.1875,17.125,17.44140625,4033600.0 2000-06-21,18.15625,18.5,17.21875,17.484375,2249600.0 2000-06-22,19.28125,20.1875,17.71875,18.125,7709600.0 2000-06-23,18.734375,19.484375,18.234375,19.125,4450400.0 2000-06-26,19.03125,19.21875,18.40625,18.921875,2134800.0 2000-06-27,19.234375,19.46875,18.9375,19.25,2928000.0 2000-06-28,19.421875,20.03125,19.0,19.234375,2890800.0 2000-06-29,19.578125,20.0,19.125,19.359375,3205200.0 2000-06-30,18.234375,19.78125,18.234375,19.453125,3159200.0 2000-07-03,18.84375,19.375,18.203125,18.21875,1238000.0 2000-07-05,18.734375,19.78125,18.34375,19.234375,2933600.0 2000-07-06,19.921875,20.046875,18.703125,18.765625,2554400.0 2000-07-07,20.765625,21.25,20.03125,20.046875,2690400.0 2000-07-10,20.4375,21.125,20.125,20.546875,2473200.0 2000-07-11,20.46875,20.796875,19.90625,20.359375,4044000.0 2000-07-12,20.265625,20.890625,20.0625,20.484375,3413600.0 2000-07-13,20.0,20.4375,19.8125,20.25,3168000.0 2000-07-14,19.96875,20.21484375,19.6875,20.1171875,1436000.0 2000-07-17,20.765625,21.0625,19.6875,20.046875,2202800.0 2000-07-18,20.71875,21.25,20.40625,20.6875,2833600.0 2000-07-19,21.484375,22.0625,20.71875,20.84375,3418000.0 2000-07-20,21.75,22.21875,21.12890625,21.484375,2874400.0 2000-07-21,20.796875,21.921875,20.78125,21.65625,2233600.0 2000-07-24,20.19921875,21.6875,20.1875,20.75,2071600.0 2000-07-25,19.203125,20.25,18.953125,20.171875,3566000.0 2000-07-26,21.65625,22.125,18.96875,19.125,10827200.0 2000-07-27,23.25,23.8125,20.53125,21.640625,6260400.0 2000-07-28,22.578125,23.21875,21.546875,23.15625,4251600.0 2000-07-31,22.109375,22.625,21.125,22.5,3215200.0 2000-08-01,21.0,22.15625,21.0,21.84375,2246800.0 2000-08-02,20.84375,21.984375,20.796875,21.140625,3440800.0 2000-08-03,21.34375,21.375,19.5,20.78125,3253200.0 2000-08-04,21.484375,21.625,20.875,21.625,3631600.0 2000-08-07,22.15625,22.21875,21.671875,21.9296875,3054000.0 2000-08-08,21.5,22.28125,21.46875,22.2734375,2942800.0 2000-08-09,21.0625,21.71875,20.875,21.625,2519600.0 2000-08-10,21.0625,21.71875,20.9375,21.546875,2230800.0 2000-08-11,21.484375,21.625,20.890625,21.1875,893200.0 2000-08-14,22.390625,22.4375,21.5,21.5,2724800.0 2000-08-15,22.875,23.3125,22.5,22.75,4188800.0 2000-08-16,22.59375,23.25,22.125,23.09375,3150400.0 2000-08-17,23.0,23.0,22.3125,22.640625,2965200.0 2000-08-18,22.609375,23.234375,22.515625,23.1875,5340000.0 2000-08-21,22.71875,23.0625,22.53125,22.71875,2780400.0 2000-08-22,23.6875,24.21875,22.703125,22.734375,3525200.0 2000-08-23,23.8125,24.09375,23.34375,23.84375,1952400.0 2000-08-24,24.859375,25.3125,23.8125,23.8125,5065200.0 2000-08-25,26.46875,26.875,24.71875,24.84375,5454400.0 2000-08-28,25.65625,26.0,25.21875,25.234375,4381200.0 2000-08-29,26.25,26.46875,25.15625,25.609375,3422800.0 2000-08-30,26.796875,27.015625,26.1875,26.265625,2010400.0 2000-08-31,26.984375,27.12109375,26.0,26.859375,2747600.0 2000-09-01,27.234375,27.5,26.40625,27.49609375,2352400.0 2000-09-05,27.203125,27.40625,27.015625,27.34375,1743200.0 2000-09-06,26.984375,27.5,26.8125,27.0625,1872800.0 2000-09-07,26.859375,27.40625,26.265625,27.046875,4060000.0 2000-09-08,24.75,26.71875,24.75,26.703125,3246000.0 2000-09-11,25.3125,25.875,23.65625,25.25,2264400.0 2000-09-12,24.6875,25.4375,24.25,25.0625,1287000.0 2000-09-13,23.9375,25.0,23.25,24.0625,3183200.0 2000-09-14,24.6875,25.8125,24.0,24.03125,2895800.0 2000-09-15,23.75,25.0,23.3125,24.5,4052400.0 2000-09-18,22.71875,24.03125,22.125,23.5,3607400.0 2000-09-19,23.84375,24.0,22.75,22.75,2309000.0 2000-09-20,23.625,23.9375,21.78125,23.84375,2744000.0 2000-09-21,23.6875,24.1875,22.4375,23.515625,1183000.0 2000-09-22,24.28125,24.96875,22.5,22.53125,4070400.0 2000-09-25,26.625,27.46875,24.3828125,24.640625,3588200.0 2000-09-26,25.4375,27.25,25.40625,27.0625,3283000.0 2000-09-27,22.59375,26.375,20.75,25.6875,17841000.0 2000-09-28,25.0625,25.5625,23.3125,23.6171875,5770800.0 2000-09-29,24.6875,26.125,24.5,25.0625,4191200.0 2000-10-02,24.53125,25.0,23.75,24.6875,1632000.0 2000-10-03,23.375,25.46875,23.3125,24.703125,2335000.0 2000-10-04,25.03125,26.0,22.53125,23.78125,3153200.0 2000-10-05,24.25,25.25,23.90625,25.0625,1768200.0 2000-10-06,23.46875,24.96875,22.53125,24.84375,3155200.0 2000-10-09,24.875,25.5625,22.625,23.4375,1810000.0 2000-10-10,24.96875,25.59375,24.5,24.75,1912600.0 2000-10-11,24.4375,25.0,23.03125,24.96875,2279600.0 2000-10-12,23.40625,24.625,23.25,24.2578125,2275000.0 2000-10-13,25.0,25.5,23.40625,23.4375,2515200.0 2000-10-16,25.53125,26.0,24.8125,25.09375,2954000.0 2000-10-17,26.5,26.59375,25.34375,25.65625,3520000.0 2000-10-18,26.34375,27.46875,25.1875,26.15625,3023400.0 2000-10-19,26.21875,27.375,25.5625,26.9921875,3115800.0 2000-10-20,26.78125,27.34375,25.90625,26.03125,2213600.0 2000-10-23,27.6875,28.96875,26.96875,26.96875,3766600.0 2000-10-24,25.0,26.875,24.4375,26.4375,7136400.0 2000-10-25,23.09375,27.0,23.0,25.09375,5705400.0 2000-10-26,25.625,25.9375,19.96875,20.0,10638000.0 2000-10-27,24.9375,25.28125,23.6875,25.25,4269800.0 2000-10-30,24.03125,25.75,23.75,24.921875,3374800.0 2000-10-31,25.0,25.03125,23.9375,24.40625,2558400.0 2000-11-01,23.96875,25.0,23.875,24.75,3380800.0 2000-11-02,24.59375,24.96875,23.8125,24.1875,2910200.0 2000-11-03,24.5,24.71875,24.0,24.59375,2248800.0 2000-11-06,24.1875,24.6875,24.0,24.375,878200.0 2000-11-07,23.96875,24.5,23.875,24.15625,1395400.0 2000-11-08,22.875,24.5625,22.78125,24.0,3073400.0 2000-11-09,22.59375,22.90625,21.53125,22.1875,4426000.0 2000-11-10,21.21875,22.25,20.90625,22.2265625,4124400.0 2000-11-13,20.375,21.5625,19.8125,21.1875,4225400.0 2000-11-14,21.96875,22.375,20.8515625,21.0,3983400.0 2000-11-15,22.5,23.375,21.8125,22.125,2415800.0 2000-11-16,21.53125,22.5,21.5,22.484375,1967600.0 2000-11-17,21.59375,22.1875,20.96875,22.0,3194200.0 2000-11-20,20.65625,21.59375,20.5625,21.53125,3206000.0 2000-11-21,20.96875,22.0,20.75,21.21875,2431400.0 2000-11-22,19.09375,19.78125,18.5625,19.7734375,5522600.0 2000-11-24,22.0,22.21875,19.375,19.5546875,1797600.0 2000-11-27,22.4375,23.90625,22.4375,22.625,6503600.0 2000-11-28,21.03125,21.875,20.875,21.4375,3621000.0 2000-11-29,19.84375,21.0625,18.8125,21.0,5135600.0 2000-11-30,17.84375,19.4375,17.28125,19.40625,9670200.0 2000-12-01,19.75,20.53125,18.21875,18.25,3274000.0 2000-12-04,18.78125,19.5625,18.5,19.0625,2178800.0 2000-12-05,18.875,19.1875,16.96875,16.96875,7484800.0 2000-12-06,17.96875,19.3125,17.96875,18.6875,4443600.0 2000-12-07,17.65625,18.21875,17.0,17.8125,2215200.0 2000-12-08,20.75,20.8125,17.0,17.53125,4962400.0 2000-12-11,19.875,20.46875,18.96875,19.96875,5095800.0 2000-12-12,20.84375,21.6875,19.65625,19.71875,5387200.0 2000-12-13,21.4375,22.0625,20.96875,21.578125,6935400.0 2000-12-14,20.0,21.59375,19.65625,21.390625,4132400.0 2000-12-15,18.90625,20.0,18.15625,19.40625,5747800.0 2000-12-18,20.0,20.0,18.96875,19.0,5004600.0 2000-12-19,18.15625,20.6875,18.125,19.75,3495600.0 2000-12-20,18.0,18.625,16.875,18.0,2361000.0 2000-12-21,18.78125,20.875,17.96875,18.0,3405800.0 2000-12-22,21.09375,21.34375,19.71875,19.7421875,6037200.0 2000-12-26,21.25,21.6875,20.5625,21.21875,3003400.0 2000-12-27,22.1875,22.3125,21.03125,21.25,4115400.0 2000-12-28,22.25,22.75,21.8125,22.1875,1976000.0 2000-12-29,21.3125,22.390625,20.84375,22.34375,4280200.0 2001-01-02,19.46875,21.90625,18.53125,21.84375,2344400.0 2001-01-03,20.1796875,20.5,19.25,19.40625,4705400.0 2001-01-04,20.34375,20.59375,19.53125,19.75,6723600.0 2001-01-05,17.625,20.5,17.625,20.375,8838400.0 2001-01-08,18.40625,18.5,17.3125,17.4375,3561200.0 2001-01-09,19.03125,19.5,18.53125,18.75,2423400.0 2001-01-10,19.5625,19.625,18.3125,18.9375,2891000.0 2001-01-11,17.71875,18.0625,17.25,17.5,17488000.0 2001-01-12,18.125,18.34375,17.625,17.6875,4729400.0 2001-01-16,18.71875,19.125,17.90625,18.0,10342800.0 2001-01-17,18.6875,19.3125,18.65625,19.1953125,2244200.0 2001-01-18,19.59375,20.125,18.65625,18.734375,3081000.0 2001-01-19,20.75,21.875,19.5,19.84375,6078800.0 2001-01-22,20.25,21.96875,19.8125,21.125,3401600.0 2001-01-23,21.375,21.65625,20.3125,20.34375,3011800.0 2001-01-24,21.125,22.375,21.0,21.59375,6843600.0 2001-01-25,19.78125,20.59375,19.3125,20.125,6717400.0 2001-01-26,19.125,19.78125,18.09375,19.4375,5686400.0 2001-01-29,19.34375,19.703125,18.90625,19.0,2921400.0 2001-01-30,20.0,20.75,19.0625,19.3125,4240200.0 2001-01-31,22.90625,24.15625,21.8125,21.875,12574800.0 2001-02-01,22.78125,23.375,22.46875,23.1875,3937200.0 2001-02-02,22.8125,23.15625,22.375,22.78125,6200800.0 2001-02-05,23.21875,23.5625,22.34375,22.65625,2075000.0 2001-02-06,23.90625,24.90625,22.9375,23.25,3368200.0 2001-02-07,23.9375,25.0,23.25,23.53125,2617200.0 2001-02-08,23.5625,24.6875,23.125,24.15625,3411600.0 2001-02-09,23.75,23.90625,22.25,23.484375,7128000.0 2001-02-12,24.5625,25.21875,23.34375,23.6484375,4736200.0 2001-02-13,24.8125,26.125,24.65625,24.71875,3977200.0 2001-02-14,25.5625,25.59375,24.28125,24.71875,3206000.0 2001-02-15,24.875,26.9375,24.625,25.75,6405800.0 2001-02-16,24.375,24.78125,23.125,24.21875,5828600.0 2001-02-20,23.15625,24.71875,22.9375,24.625,3508400.0 2001-02-21,23.625,24.375,22.90625,23.15625,6537400.0 2001-02-22,26.46875,27.28125,23.9375,24.03125,12190400.0 2001-02-23,26.53125,27.15625,25.21875,26.21875,7227800.0 2001-02-26,25.90625,27.25,25.75,26.328125,4379000.0 2001-02-27,24.96875,25.96875,24.1875,25.96875,5278200.0 2001-02-28,25.0,26.40625,24.625,24.84375,4227000.0 2001-03-01,26.15625,26.6875,23.375,24.65625,5827000.0 2001-03-02,25.90625,26.5625,25.0,25.21875,5424200.0 2001-03-05,25.0,25.5625,24.6875,25.5,3623800.0 2001-03-06,25.625,25.8125,24.5,25.2265625,2884000.0 2001-03-07,27.3125,27.625,25.75,25.75,4416800.0 2001-03-08,26.40625,26.9375,26.15625,26.6875,4458000.0 2001-03-09,25.0625,26.15625,24.9375,26.15625,3183200.0 2001-03-12,24.96875,26.8125,24.125,24.84375,5027600.0 2001-03-13,26.375,26.65625,24.4375,25.1875,5109400.0 2001-03-14,26.3125,27.5,24.84375,24.875,4803200.0 2001-03-15,25.84375,27.125,25.3125,26.6875,5018000.0 2001-03-16,23.6875,25.875,22.78125,25.8671875,12134200.0 2001-03-19,25.1875,25.5,23.0,23.875,5149600.0 2001-03-20,24.15625,26.75,24.03125,25.5,6521200.0 2001-03-21,25.125,26.03125,24.1875,24.5625,6028000.0 2001-03-22,25.5,26.125,24.28125,24.8125,7189200.0 2001-03-23,26.0,26.53125,25.5,25.96875,6385600.0 2001-03-26,25.875,26.8125,25.625,26.375,4951600.0 2001-03-27,27.375,27.46875,24.9375,25.625,6403000.0 2001-03-28,27.9375,28.40625,26.4375,26.71875,13631000.0 2001-03-29,28.0625,28.25,26.9375,27.28125,8114400.0 2001-03-30,27.125,27.796875,26.96875,27.5625,5393200.0 2001-04-02,26.71875,27.34375,26.46875,27.0,5514200.0 2001-04-03,26.53125,26.84375,25.375,26.4375,7981600.0 2001-04-04,24.1875,25.65625,22.65625,25.0,27941000.0 2001-04-05,25.3671875,25.40625,23.21875,24.90625,12110200.0 2001-04-06,26.40625,26.84375,24.375,24.84375,11735000.0 2001-04-09,26.7450008392334,26.774999618530273,25.405000686645508,26.3700008392334,6459600.0 2001-04-10,27.860000610351562,28.1299991607666,26.045000076293945,26.799999237060547,8058600.0 2001-04-11,27.9950008392334,28.645000457763672,27.145000457763672,28.2549991607666,8444800.0 2001-04-12,28.875,28.950000762939453,26.920000076293945,27.0,6787600.0 2001-04-16,28.829999923706055,29.239999771118164,28.0,28.725000381469727,8797000.0 2001-04-17,27.885000228881836,29.170000076293945,27.25,28.53499984741211,6514400.0 2001-04-18,29.5049991607666,30.850000381469727,27.875,28.645000457763672,13024600.0 2001-04-19,30.079999923706055,30.125,28.2450008392334,29.43000030517578,7551000.0 2001-04-20,28.395000457763672,29.700000762939453,27.3799991607666,29.700000762939453,8612800.0 2001-04-23,27.825000762939453,28.700000762939453,27.475000381469727,27.850000381469727,4785000.0 2001-04-24,27.7549991607666,28.625,27.25,27.94499969482422,5441000.0 2001-04-25,28.520000457763672,28.584999084472656,27.209999084472656,27.80500030517578,4745800.0 2001-04-26,27.989999771118164,28.75,27.40999984741211,28.610000610351562,4194600.0 2001-04-27,28.485000610351562,29.25,28.079999923706055,28.155000686645508,5353800.0 2001-04-30,28.309999465942383,28.780000686645508,27.899999618530273,28.600000381469727,4485400.0 2001-05-01,31.094999313354492,31.125,28.25,28.299999237060547,6908000.0 2001-05-02,29.0,31.075000762939453,28.625,31.0,7746800.0 2001-05-03,27.334999084472656,28.825000762939453,26.954999923706055,28.655000686645508,5845200.0 2001-05-04,29.649999618530273,29.684999465942383,26.584999084472656,26.905000686645508,7265200.0 2001-05-07,29.059999465942383,29.5,28.55500030517578,29.049999237060547,4112600.0 2001-05-08,27.809999465942383,29.31999969482422,27.625,29.03499984741211,5200600.0 2001-05-09,28.024999618530273,28.584999084472656,27.375,27.799999237060547,5466600.0 2001-05-10,27.260000228881836,28.844999313354492,27.0,28.774999618530273,3868600.0 2001-05-11,26.625,27.975000381469727,25.625,27.46500015258789,8498800.0 2001-05-14,27.385000228881836,27.475000381469727,26.024999618530273,26.7450008392334,4407800.0 2001-05-15,27.864999771118164,28.950000762939453,27.270000457763672,27.274999618530273,6651000.0 2001-05-16,30.1200008392334,30.139999389648438,27.774999618530273,27.774999618530273,10432800.0 2001-05-17,29.399999618530273,30.125,28.674999237060547,29.950000762939453,6934400.0 2001-05-18,29.6299991607666,29.809999465942383,28.725000381469727,29.68000030517578,4820400.0 2001-05-21,30.975000381469727,31.014999389648438,29.475000381469727,29.75,7353000.0 2001-05-22,30.8799991607666,31.875,30.094999313354492,31.049999237060547,6285000.0 2001-05-23,29.875,30.875,29.75,30.815000534057617,6642000.0 2001-05-24,31.524999618530273,31.684999465942383,29.80500030517578,29.905000686645508,4814000.0 2001-05-25,30.899999618530273,31.530000686645508,30.225000381469727,31.524999618530273,4363600.0 2001-05-29,29.360000610351562,30.899999618530273,29.209999084472656,30.899999618530273,9703400.0 2001-05-30,28.989999771118164,29.549999237060547,28.549999237060547,29.204999923706055,6085200.0 2001-05-31,29.44499969482422,30.094999313354492,29.0,29.075000762939453,7365800.0 2001-06-01,30.149999618530273,30.5,29.5,29.5049991607666,4631800.0 2001-06-04,29.950000762939453,30.450000762939453,29.68000030517578,30.354999542236328,2837600.0 2001-06-05,31.18000030517578,31.385000228881836,29.915000915527344,29.934999465942383,5693400.0 2001-06-06,30.674999237060547,30.959999084472656,29.969999313354492,30.780000686645508,6925600.0 2001-06-07,30.825000762939453,31.0,30.25,30.674999237060547,2830600.0 2001-06-08,29.204999923706055,30.7450008392334,29.114999771118164,30.7450008392334,3226200.0 2001-06-11,28.639999389648438,29.71500015258789,28.375,29.2549991607666,4107600.0 2001-06-12,29.4950008392334,30.110000610351562,28.229999542236328,28.475000381469727,4310800.0 2001-06-13,28.790000915527344,29.84000015258789,28.600000381469727,29.485000610351562,3246600.0 2001-06-14,27.915000915527344,28.69499969482422,27.899999618530273,28.65999984741211,5579800.0 2001-06-15,28.475000381469727,29.375,27.415000915527344,27.584999084472656,5362200.0 2001-06-18,28.325000762939453,29.135000228881836,28.049999237060547,29.100000381469727,3300400.0 2001-06-19,29.0,29.485000610351562,28.5049991607666,28.68000030517578,3971400.0 2001-06-20,30.545000076293945,31.0,28.825000762939453,28.860000610351562,5117200.0 2001-06-21,28.895000457763672,30.875,28.549999237060547,30.4950008392334,8866600.0 2001-06-22,27.604999542236328,29.0,27.594999313354492,28.8799991607666,5274800.0 2001-06-25,26.825000762939453,27.799999237060547,26.799999237060547,27.7450008392334,3865400.0 2001-06-26,26.950000762939453,27.18000030517578,26.059999465942383,26.75,5950800.0 2001-06-27,27.549999237060547,28.30500030517578,27.0,27.1299991607666,3721000.0 2001-06-28,28.235000610351562,28.700000762939453,27.665000915527344,27.71500015258789,4794200.0 2001-06-29,28.950000762939453,29.274999618530273,28.225000381469727,28.229999542236328,3520800.0 2001-07-02,27.114999771118164,28.799999237060547,26.940000534057617,28.674999237060547,7065600.0 2001-07-03,26.71500015258789,27.110000610351562,25.375,26.875,9029200.0 2001-07-05,26.4950008392334,27.420000076293945,26.424999237060547,26.7450008392334,2196800.0 2001-07-06,27.190000534057617,27.350000381469727,26.25,26.549999237060547,5356400.0 2001-07-09,26.489999771118164,27.25,25.799999237060547,27.020000457763672,5803000.0 2001-07-10,25.5049991607666,26.825000762939453,25.274999618530273,26.799999237060547,7910400.0 2001-07-11,26.96500015258789,27.424999237060547,25.479999542236328,25.53499984741211,5478200.0 2001-07-12,29.049999237060547,29.524999618530273,27.274999618530273,27.395000457763672,7289400.0 2001-07-13,29.475000381469727,29.75,28.079999923706055,28.790000915527344,4456400.0 2001-07-16,28.725000381469727,29.799999237060547,28.514999389648438,29.399999618530273,4974400.0 2001-07-17,28.344999313354492,29.75,27.899999618530273,28.774999618530273,5178000.0 2001-07-18,27.975000381469727,28.8700008392334,27.524999618530273,28.43000030517578,2586600.0 2001-07-19,28.084999084472656,29.479999542236328,27.8799991607666,28.5,2833600.0 2001-07-20,27.290000915527344,28.309999465942383,27.200000762939453,27.950000762939453,7479000.0 2001-07-23,26.549999237060547,27.489999771118164,25.950000762939453,27.200000762939453,4942200.0 2001-07-24,26.559999465942383,27.139999389648438,26.1299991607666,26.719999313354492,6006400.0 2001-07-25,27.854999542236328,27.985000610351562,26.55500030517578,26.665000915527344,5337000.0 2001-07-26,29.204999923706055,29.424999237060547,27.024999618530273,27.899999618530273,5285600.0 2001-07-27,30.489999771118164,30.540000915527344,28.94499969482422,28.9950008392334,8435800.0 2001-07-30,30.020000457763672,30.399999618530273,29.649999618530273,30.274999618530273,4075000.0 2001-07-31,28.459999084472656,29.950000762939453,28.424999237060547,29.850000381469727,10927600.0 2001-08-01,29.934999465942383,30.049999237060547,28.75,28.84000015258789,6397400.0 2001-08-02,29.850000381469727,30.024999618530273,29.274999618530273,29.969999313354492,3381600.0 2001-08-03,29.454999923706055,29.719999313354492,29.010000228881836,29.719999313354492,2260600.0 2001-08-06,29.40999984741211,29.604999542236328,28.889999389648438,29.424999237060547,2651400.0 2001-08-07,29.360000610351562,29.559999465942383,28.8700008392334,29.545000076293945,2367400.0 2001-08-08,28.135000228881836,29.889999389648438,27.84000015258789,29.274999618530273,3087600.0 2001-08-09,29.024999618530273,29.4950008392334,27.850000381469727,28.174999237060547,4488400.0 2001-08-10,28.94499969482422,29.030000686645508,28.190000534057617,28.94499969482422,2684600.0 2001-08-13,29.395000457763672,29.6200008392334,28.59000015258789,28.94499969482422,2798600.0 2001-08-14,29.56999969482422,29.75,28.799999237060547,28.850000381469727,3847000.0 2001-08-15,29.30500030517578,29.704999923706055,29.274999618530273,29.575000762939453,3445600.0 2001-08-16,28.21500015258789,29.5,27.44499969482422,29.139999389648438,5988200.0 2001-08-17,28.110000610351562,28.454999923706055,27.53499984741211,28.06999969482422,2978000.0 2001-08-20,28.78499984741211,28.940000534057617,27.8799991607666,28.18000030517578,2387800.0 2001-08-21,28.209999084472656,29.5,28.155000686645508,28.799999237060547,3734200.0 2001-08-22,28.68000030517578,28.850000381469727,27.739999771118164,28.315000534057617,2643800.0 2001-08-23,28.985000610351562,29.489999771118164,28.280000686645508,28.594999313354492,4588200.0 2001-08-24,29.09000015258789,29.450000762939453,28.875,29.0,4251200.0 2001-08-27,29.0049991607666,29.309999465942383,28.690000534057617,28.9950008392334,3335200.0 2001-08-28,28.774999618530273,29.549999237060547,28.735000610351562,29.145000457763672,2268600.0 2001-08-29,28.844999313354492,29.125,28.524999618530273,29.049999237060547,1744400.0 2001-08-30,28.174999237060547,29.0,27.674999237060547,28.69499969482422,3136600.0 2001-08-31,28.854999542236328,28.989999771118164,28.010000228881836,28.020000457763672,3346000.0 2001-09-04,28.450000762939453,30.200000762939453,28.434999465942383,28.864999771118164,5265200.0 2001-09-05,27.80500030517578,28.825000762939453,27.614999771118164,28.6200008392334,5654000.0 2001-09-06,27.7450008392334,28.489999771118164,26.950000762939453,27.735000610351562,6121600.0 2001-09-07,28.06999969482422,28.454999923706055,27.114999771118164,27.4950008392334,4688600.0 2001-09-10,27.135000228881836,27.94499969482422,26.344999313354492,27.905000686645508,5904400.0 2001-09-17,24.6200008392334,26.424999237060547,23.84000015258789,26.424999237060547,7821600.0 2001-09-18,24.334999084472656,25.235000610351562,24.040000915527344,24.559999465942383,5873200.0 2001-09-19,22.825000762939453,24.350000381469727,20.4950008392334,24.329999923706055,22174800.0 2001-09-20,23.149999618530273,23.854999542236328,21.645000457763672,22.329999923706055,11256600.0 2001-09-21,24.350000381469727,24.434999465942383,21.600000381469727,21.719999313354492,14351000.0 2001-09-24,23.915000915527344,24.9950008392334,23.600000381469727,24.770000457763672,9639400.0 2001-09-25,22.219999313354492,23.985000610351562,21.799999237060547,23.8799991607666,14723400.0 2001-09-26,22.729999542236328,23.334999084472656,22.375,22.674999237060547,8934000.0 2001-09-27,22.520000457763672,22.7450008392334,21.0,22.735000610351562,10147600.0 2001-09-28,22.834999084472656,23.309999465942383,22.219999313354492,22.5049991607666,9104000.0 2001-10-01,21.389999389648438,23.21500015258789,21.260000228881836,22.565000534057617,6850400.0 2001-10-02,21.469999313354492,22.024999618530273,20.600000381469727,21.3799991607666,9587000.0 2001-10-03,23.040000915527344,23.950000762939453,20.795000076293945,21.25,8709200.0 2001-10-04,24.139999389648438,24.950000762939453,22.84000015258789,23.299999237060547,8482400.0 2001-10-05,23.270000457763672,24.049999237060547,22.7549991607666,24.0049991607666,6227200.0 2001-10-08,23.655000686645508,24.665000915527344,22.774999618530273,23.2450008392334,5902800.0 2001-10-09,25.5049991607666,25.915000915527344,23.774999618530273,24.360000610351562,15892000.0 2001-10-10,25.9950008392334,26.024999618530273,25.125,25.524999618530273,7397000.0 2001-10-11,27.985000610351562,28.010000228881836,26.204999923706055,26.229999542236328,8654200.0 2001-10-12,28.094999313354492,28.209999084472656,26.174999237060547,27.825000762939453,6312000.0 2001-10-15,27.209999084472656,27.850000381469727,26.5,27.545000076293945,5967600.0 2001-10-16,27.139999389648438,27.670000076293945,26.75,27.625,6641200.0 2001-10-17,26.350000381469727,27.575000762939453,26.19499969482422,27.575000762939453,6480600.0 2001-10-18,27.139999389648438,27.46500015258789,26.524999618530273,26.53499984741211,5865800.0 2001-10-19,26.69499969482422,27.1200008392334,25.915000915527344,27.05500030517578,5260800.0 2001-10-22,27.625,27.790000915527344,26.399999618530273,26.729999542236328,5919600.0 2001-10-23,27.469999313354492,28.6200008392334,26.65999984741211,27.674999237060547,8890400.0 2001-10-24,27.424999237060547,28.274999618530273,27.260000228881836,27.44499969482422,4826800.0 2001-10-25,28.774999618530273,28.875,26.950000762939453,27.0,6571400.0 2001-10-26,27.28499984741211,28.649999618530273,27.020000457763672,28.149999618530273,6663000.0 2001-10-29,26.350000381469727,27.225000381469727,26.295000076293945,27.200000762939453,3659400.0 2001-10-30,25.604999542236328,26.239999771118164,25.0,26.235000610351562,6004600.0 2001-10-31,25.729999542236328,26.524999618530273,25.610000610351562,25.799999237060547,3634400.0 2001-11-01,26.4950008392334,26.729999542236328,25.80500030517578,26.084999084472656,3906200.0 2001-11-02,27.450000762939453,27.450000762939453,26.174999237060547,26.5,4225200.0 2001-11-05,27.655000686645508,28.450000762939453,27.625,27.905000686645508,5777600.0 2001-11-06,27.655000686645508,27.96500015258789,27.125,27.600000381469727,5655400.0 2001-11-07,26.75,27.8700008392334,26.635000228881836,27.65999984741211,4576400.0 2001-11-08,25.594999313354492,26.985000610351562,25.559999465942383,26.985000610351562,10069600.0 2001-11-09,25.850000381469727,26.434999465942383,25.635000228881836,25.700000762939453,6958200.0 2001-11-12,26.510000228881836,26.6200008392334,24.889999389648438,25.975000381469727,7036400.0 2001-11-13,27.405000686645508,27.549999237060547,26.8700008392334,26.940000534057617,6127000.0 2001-11-14,28.0,28.375,27.46500015258789,27.530000686645508,9555200.0 2001-11-15,27.684999465942383,28.280000686645508,27.405000686645508,27.94499969482422,5075800.0 2001-11-16,27.059999465942383,27.69499969482422,27.05500030517578,27.56999969482422,4972200.0 2001-11-19,28.395000457763672,28.565000534057617,26.5049991607666,27.135000228881836,8824200.0 2001-11-20,27.774999618530273,28.825000762939453,27.69499969482422,28.399999618530273,4694600.0 2001-11-21,27.0,27.75,26.190000534057617,27.719999313354492,6300800.0 2001-11-23,26.850000381469727,27.149999618530273,26.53499984741211,26.889999389648438,1861200.0 2001-11-26,27.165000915527344,27.2549991607666,26.2549991607666,26.9950008392334,4635000.0 2001-11-27,27.31999969482422,27.559999465942383,26.68000030517578,27.25,3989800.0 2001-11-28,26.80500030517578,27.295000076293945,26.31999969482422,27.059999465942383,4981200.0 2001-11-29,29.0049991607666,29.079999923706055,27.0,27.18000030517578,16200800.0 2001-11-30,30.229999542236328,30.399999618530273,28.94499969482422,28.94499969482422,11342000.0 2001-12-03,30.030000686645508,30.2450008392334,29.709999084472656,29.924999237060547,6690600.0 2001-12-04,32.220001220703125,32.25,30.024999618530273,30.079999923706055,10853600.0 2001-12-05,33.02000045776367,33.459999084472656,31.850000381469727,32.17499923706055,12938600.0 2001-12-06,31.565000534057617,32.90999984741211,31.450000762939453,32.880001068115234,7489600.0 2001-12-07,31.469999313354492,32.1150016784668,31.15999984741211,31.739999771118164,6691000.0 2001-12-10,31.239999771118164,31.4950008392334,30.975000381469727,31.344999313354492,5605200.0 2001-12-11,31.59000015258789,32.974998474121094,31.25,31.69499969482422,9652200.0 2001-12-12,31.40999984741211,32.310001373291016,30.799999237060547,31.5049991607666,5627600.0 2001-12-13,30.55500030517578,31.075000762939453,30.354999542236328,30.905000686645508,4869200.0 2001-12-14,30.575000762939453,30.989999771118164,29.684999465942383,30.579999923706055,5884400.0 2001-12-17,31.395000457763672,32.17499923706055,30.424999237060547,30.43000030517578,6615600.0 2001-12-18,31.170000076293945,31.670000076293945,30.780000686645508,31.4950008392334,4032600.0 2001-12-19,31.049999237060547,31.2549991607666,30.389999389648438,30.854999542236328,3992800.0 2001-12-20,30.104999542236328,31.165000915527344,30.09000015258789,30.96500015258789,3862000.0 2001-12-21,29.799999237060547,30.975000381469727,29.799999237060547,30.149999618530273,6652000.0 2001-12-24,29.774999618530273,30.25,29.55500030517578,30.104999542236328,1672600.0 2001-12-26,29.524999618530273,30.264999389648438,29.264999389648438,29.850000381469727,2472000.0 2001-12-27,29.575000762939453,29.8700008392334,29.2549991607666,29.635000228881836,4367600.0 2001-12-28,30.864999771118164,31.100000381469727,29.53499984741211,29.549999237060547,4802800.0 2001-12-31,29.975000381469727,30.94499969482422,29.895000457763672,30.94499969482422,3140400.0 2002-01-02,30.059999465942383,30.3700008392334,29.80500030517578,30.2450008392334,5836200.0 2002-01-03,30.489999771118164,30.809999465942383,29.93000030517578,30.094999313354492,3497400.0 2002-01-04,31.479999542236328,31.850000381469727,30.704999923706055,31.030000686645508,4256400.0 2002-01-07,29.704999923706055,31.065000534057617,29.68000030517578,30.614999771118164,8307400.0 2002-01-08,29.299999237060547,30.225000381469727,29.200000762939453,29.799999237060547,5136600.0 2002-01-09,29.06999969482422,30.28499984741211,29.0,29.510000228881836,5470600.0 2002-01-10,28.795000076293945,29.280000686645508,28.25,28.895000457763672,5608800.0 2002-01-11,27.25,28.780000686645508,26.565000534057617,28.780000686645508,12153400.0 2002-01-14,26.145000457763672,27.530000686645508,26.135000228881836,27.219999313354492,6971400.0 2002-01-15,27.274999618530273,27.424999237060547,26.399999618530273,26.485000610351562,6471600.0 2002-01-16,26.764999389648438,27.774999618530273,26.739999771118164,27.219999313354492,6840200.0 2002-01-17,27.559999465942383,27.735000610351562,27.125,27.25,5649400.0 2002-01-18,26.899999618530273,27.59000015258789,26.850000381469727,27.424999237060547,4112200.0 2002-01-22,27.334999084472656,27.950000762939453,26.985000610351562,27.225000381469727,6512400.0 2002-01-23,27.5,27.65999984741211,26.825000762939453,27.389999389648438,7159200.0 2002-01-24,28.954999923706055,29.329999923706055,28.104999542236328,28.149999618530273,8602000.0 2002-01-25,27.96500015258789,28.795000076293945,27.75,28.795000076293945,7201200.0 2002-01-28,28.825000762939453,29.049999237060547,27.950000762939453,28.049999237060547,5826400.0 2002-01-29,28.475000381469727,29.350000381469727,28.065000534057617,28.954999923706055,5240200.0 2002-01-30,28.450000762939453,28.940000534057617,27.719999313354492,28.670000076293945,8306600.0 2002-01-31,26.53499984741211,29.350000381469727,26.5,29.274999618530273,25200000.0 2002-02-01,26.354999542236328,27.229999542236328,26.30500030517578,26.475000381469727,9175600.0 2002-02-04,25.59000015258789,26.700000762939453,25.25,26.344999313354492,6957000.0 2002-02-05,26.239999771118164,26.5,25.450000762939453,25.604999542236328,8182400.0 2002-02-06,26.69499969482422,27.315000534057617,26.010000228881836,26.600000381469727,6629800.0 2002-02-07,26.475000381469727,27.125,26.299999237060547,26.704999923706055,4580000.0 2002-02-08,27.065000534057617,27.084999084472656,25.93000030517578,26.6299991607666,5286600.0 2002-02-11,26.895000457763672,27.34000015258789,26.625,27.049999237060547,2522400.0 2002-02-12,27.03499984741211,27.530000686645508,26.415000915527344,26.649999618530273,3709000.0 2002-02-13,27.25,27.770000457763672,26.700000762939453,27.2549991607666,5708200.0 2002-02-14,28.360000610351562,28.450000762939453,27.110000610351562,27.334999084472656,6104000.0 2002-02-15,27.329999923706055,28.235000610351562,27.149999618530273,28.200000762939453,3302200.0 2002-02-19,26.014999389648438,27.450000762939453,25.885000228881836,27.149999618530273,5382600.0 2002-02-20,27.30500030517578,27.34000015258789,26.079999923706055,26.079999923706055,5860400.0 2002-02-21,26.635000228881836,27.5,26.5,27.18000030517578,4064800.0 2002-02-22,26.344999313354492,26.8700008392334,26.100000381469727,26.100000381469727,7351800.0 2002-02-25,26.989999771118164,27.30500030517578,26.375,26.3799991607666,3551200.0 2002-02-26,26.0,27.5,25.5,27.475000381469727,11309200.0 2002-02-27,26.5049991607666,26.844999313354492,26.0,26.454999923706055,9433800.0 2002-02-28,26.90999984741211,27.235000610351562,26.209999084472656,26.575000762939453,6386800.0 2002-03-01,28.030000686645508,28.229999542236328,26.924999237060547,26.959999084472656,4659600.0 2002-03-04,28.885000228881836,29.375,27.700000762939453,28.0,5678000.0 2002-03-05,29.040000915527344,29.725000381469727,28.639999389648438,28.739999771118164,3778400.0 2002-03-06,29.385000228881836,29.475000381469727,28.344999313354492,28.940000534057617,3745000.0 2002-03-07,29.135000228881836,29.94499969482422,28.6299991607666,29.6299991607666,4555600.0 2002-03-08,29.774999618530273,29.975000381469727,29.225000381469727,29.809999465942383,5410000.0 2002-03-11,30.844999313354492,31.299999237060547,29.5,29.520000457763672,8218200.0 2002-03-12,29.969999313354492,30.725000381469727,29.639999389648438,30.0,4655800.0 2002-03-13,30.260000228881836,30.459999084472656,29.5,29.700000762939453,4380200.0 2002-03-14,29.774999618530273,30.459999084472656,29.674999237060547,30.2549991607666,3248600.0 2002-03-15,29.9950008392334,30.200000762939453,29.375,29.71500015258789,3639800.0 2002-03-18,30.6299991607666,30.924999237060547,30.110000610351562,30.2450008392334,4425600.0 2002-03-19,30.530000686645508,30.959999084472656,30.200000762939453,30.78499984741211,2658400.0 2002-03-20,29.290000915527344,30.600000381469727,29.260000228881836,30.350000381469727,3746800.0 2002-03-21,30.385000228881836,30.770000457763672,29.350000381469727,29.405000686645508,4838000.0 2002-03-22,29.7549991607666,30.704999923706055,29.55500030517578,30.395000457763672,3254800.0 2002-03-25,29.375,29.975000381469727,29.229999542236328,29.780000686645508,2210800.0 2002-03-26,29.610000610351562,29.795000076293945,28.799999237060547,29.125,3247800.0 2002-03-27,29.440000534057617,29.600000381469727,28.670000076293945,29.475000381469727,8192800.0 2002-03-28,30.399999618530273,30.90999984741211,29.600000381469727,29.75,5667000.0 2002-04-01,30.760000228881836,30.920000076293945,29.579999923706055,30.174999237060547,3552000.0 2002-04-02,29.514999389648438,30.524999618530273,29.114999771118164,30.450000762939453,4276400.0 2002-04-03,29.014999389648438,29.885000228881836,28.625,29.704999923706055,4085800.0 2002-04-04,28.90999984741211,29.25,28.264999389648438,28.885000228881836,3835000.0 2002-04-05,29.049999237060547,29.405000686645508,28.84000015258789,29.05500030517578,3145600.0 2002-04-08,30.204999923706055,30.5049991607666,28.639999389648438,28.770000457763672,5691200.0 2002-04-09,29.44499969482422,30.674999237060547,29.44499969482422,30.204999923706055,6081600.0 2002-04-10,30.075000762939453,30.31999969482422,29.15999984741211,29.6299991607666,6551200.0 2002-04-11,29.06999969482422,30.239999771118164,28.954999923706055,29.920000076293945,5617400.0 2002-04-12,29.950000762939453,30.125,28.774999618530273,29.174999237060547,4314800.0 2002-04-15,29.860000610351562,30.104999542236328,29.575000762939453,29.975000381469727,3369600.0 2002-04-16,30.5,30.850000381469727,29.975000381469727,30.05500030517578,5772800.0 2002-04-17,30.30500030517578,30.579999923706055,29.559999465942383,30.549999237060547,5658400.0 2002-04-18,31.350000381469727,31.9950008392334,30.579999923706055,30.579999923706055,8368600.0 2002-04-19,31.125,31.950000762939453,30.81999969482422,31.354999542236328,6658000.0 2002-04-22,30.1299991607666,31.235000610351562,29.854999542236328,31.100000381469727,3379600.0 2002-04-23,29.709999084472656,30.19499969482422,29.479999542236328,30.135000228881836,6128200.0 2002-04-24,29.725000381469727,30.725000381469727,29.46500015258789,29.950000762939453,5969000.0 2002-04-25,29.53499984741211,30.09000015258789,29.19499969482422,29.899999618530273,4675200.0 2002-04-26,28.774999618530273,30.024999618530273,28.459999084472656,29.969999313354492,5451600.0 2002-04-29,28.834999084472656,29.559999465942383,28.25,28.809999465942383,5895000.0 2002-04-30,29.524999618530273,29.985000610351562,28.850000381469727,28.860000610351562,4561200.0 2002-05-01,29.704999923706055,29.924999237060547,28.834999084472656,29.510000228881836,2990600.0 2002-05-02,29.200000762939453,30.100000381469727,29.045000076293945,29.799999237060547,4518800.0 2002-05-03,28.700000762939453,29.2450008392334,28.28499984741211,29.239999771118164,4176600.0 2002-05-06,28.299999237060547,29.049999237060547,28.024999618530273,28.735000610351562,3277600.0 2002-05-07,26.989999771118164,28.625,26.7450008392334,28.395000457763672,9118000.0 2002-05-08,30.065000534057617,30.30500030517578,28.0,28.014999389648438,11947800.0 2002-05-09,29.475000381469727,30.489999771118164,29.2549991607666,29.739999771118164,7569600.0 2002-05-10,29.549999237060547,31.1200008392334,29.299999237060547,31.110000610351562,18143000.0 2002-05-13,30.565000534057617,30.84000015258789,29.399999618530273,29.649999618530273,10381200.0 2002-05-14,30.170000076293945,32.04499816894531,29.610000610351562,31.25,20231600.0 2002-05-15,30.704999923706055,31.200000762939453,29.875,30.065000534057617,8284200.0 2002-05-16,31.729999542236328,32.005001068115234,30.700000762939453,30.844999313354492,7499200.0 2002-05-17,31.854999542236328,31.954999923706055,31.204999923706055,31.825000762939453,4746000.0 2002-05-20,31.954999923706055,32.125,31.270000457763672,31.68000030517578,5599800.0 2002-05-21,30.80500030517578,31.975000381469727,30.795000076293945,31.96500015258789,8447000.0 2002-05-22,31.604999542236328,31.614999771118164,30.55500030517578,30.979999542236328,6169000.0 2002-05-23,32.47999954223633,32.494998931884766,31.440000534057617,31.709999084472656,10136800.0 2002-05-24,31.905000686645508,32.35499954223633,31.799999237060547,32.150001525878906,5358800.0 2002-05-28,31.459999084472656,32.119998931884766,31.075000762939453,32.119998931884766,5182400.0 2002-05-29,31.229999542236328,31.795000076293945,31.075000762939453,31.270000457763672,5546000.0 2002-05-30,32.150001525878906,32.349998474121094,31.094999313354492,31.094999313354492,5862800.0 2002-05-31,32.0,32.470001220703125,31.75,32.04999923706055,5142200.0 2002-06-03,31.46500015258789,32.1150016784668,31.40999984741211,31.950000762939453,5883600.0 2002-06-04,32.13999938964844,32.525001525878906,31.524999618530273,31.579999923706055,7354600.0 2002-06-05,32.04999923706055,32.244998931884766,31.274999618530273,32.0,5559400.0 2002-06-06,31.475000381469727,32.025001525878906,31.30500030517578,31.934999465942383,4435200.0 2002-06-07,31.625,31.934999465942383,30.5,31.049999237060547,6208600.0 2002-06-10,31.80500030517578,32.23500061035156,31.5,31.600000381469727,4735200.0 2002-06-11,31.34000015258789,32.25,31.299999237060547,32.0,4471800.0 2002-06-12,31.645000457763672,31.674999237060547,30.510000228881836,31.530000686645508,4956400.0 2002-06-13,31.040000915527344,31.81999969482422,30.825000762939453,31.549999237060547,3585800.0 2002-06-14,31.155000686645508,31.2450008392334,29.584999084472656,30.635000228881836,6986200.0 2002-06-17,32.60499954223633,32.61000061035156,31.18000030517578,31.2549991607666,6839200.0 2002-06-18,32.810001373291016,33.275001525878906,32.400001525878906,32.404998779296875,4665000.0 2002-06-19,32.43000030517578,32.82500076293945,32.334999084472656,32.69499969482422,4270000.0 2002-06-20,31.68000030517578,32.744998931884766,31.459999084472656,32.45000076293945,5411600.0 2002-06-21,31.0,32.20500183105469,31.0,32.1150016784668,4879600.0 2002-06-24,30.81999969482422,31.46500015258789,30.565000534057617,31.204999923706055,10824200.0 2002-06-25,31.174999237060547,31.7450008392334,30.854999542236328,31.0,5854600.0 2002-06-26,31.875,31.90999984741211,30.325000762939453,30.375,6581200.0 2002-06-27,33.439998626708984,33.45000076293945,32.125,32.33000183105469,12065000.0 2002-06-28,33.025001525878906,33.48500061035156,32.58000183105469,32.77000045776367,7073600.0 2002-07-01,32.18000030517578,33.04499816894531,32.04999923706055,33.040000915527344,4639800.0 2002-07-02,32.709999084472656,32.97999954223633,31.665000915527344,32.19499969482422,8709600.0 2002-07-03,31.674999237060547,32.5099983215332,30.540000915527344,32.39500045776367,9891400.0 2002-07-05,32.834999084472656,32.834999084472656,31.69499969482422,31.700000762939453,3376000.0 2002-07-08,31.635000228881836,32.95000076293945,31.375,32.654998779296875,5681400.0 2002-07-09,30.389999389648438,31.96500015258789,30.389999389648438,31.75,6070400.0 2002-07-10,31.594999313354492,31.795000076293945,30.389999389648438,31.645000457763672,17370400.0 2002-07-11,31.395000457763672,31.575000762939453,30.3700008392334,30.424999237060547,10172400.0 2002-07-12,31.899999618530273,32.474998474121094,31.0049991607666,31.329999923706055,8526600.0 2002-07-15,31.729999542236328,31.954999923706055,30.389999389648438,31.854999542236328,8261000.0 2002-07-16,31.770000457763672,32.275001525878906,31.375,31.530000686645508,9439200.0 2002-07-17,31.5,32.779998779296875,30.979999542236328,32.505001068115234,8660800.0 2002-07-18,30.790000915527344,31.700000762939453,30.545000076293945,31.350000381469727,7227400.0 2002-07-19,28.295000076293945,30.5,27.9950008392334,30.454999923706055,48152800.0 2002-07-22,26.719999313354492,28.969999313354492,26.469999313354492,28.295000076293945,22179400.0 2002-07-23,27.0,27.8700008392334,26.225000381469727,26.834999084472656,14606600.0 2002-07-24,28.59000015258789,28.645000457763672,26.510000228881836,26.674999237060547,12529200.0 2002-07-25,27.860000610351562,28.700000762939453,27.25,28.280000686645508,10752600.0 2002-07-26,29.18000030517578,29.350000381469727,28.510000228881836,28.55500030517578,14709200.0 2002-07-29,30.719999313354492,30.889999389648438,29.5,29.725000381469727,10183600.0 2002-07-30,30.780000686645508,31.200000762939453,30.2549991607666,30.510000228881836,6773600.0 2002-07-31,30.09000015258789,30.479999542236328,29.575000762939453,30.325000762939453,8164000.0 2002-08-01,29.40999984741211,30.075000762939453,29.174999237060547,29.975000381469727,7150600.0 2002-08-02,28.514999389648438,29.684999465942383,28.145000457763672,29.46500015258789,7390400.0 2002-08-05,27.610000610351562,28.700000762939453,27.420000076293945,28.5,7471600.0 2002-08-06,29.31999969482422,29.809999465942383,27.9950008392334,28.125,10070000.0 2002-08-07,29.954999923706055,30.100000381469727,28.940000534057617,29.7549991607666,9601600.0 2002-08-08,29.799999237060547,29.8799991607666,28.774999618530273,29.06999969482422,12666000.0 2002-08-09,30.15999984741211,30.55500030517578,28.950000762939453,29.795000076293945,10733600.0 2002-08-12,30.729999542236328,30.969999313354492,29.760000228881836,30.135000228881836,7875600.0 2002-08-13,29.639999389648438,30.975000381469727,29.600000381469727,30.665000915527344,7396600.0 2002-08-14,29.739999771118164,30.0,28.75,29.454999923706055,13636200.0 2002-08-15,31.0,31.024999618530273,29.549999237060547,29.71500015258789,9872800.0 2002-08-16,31.344999313354492,31.75,30.200000762939453,30.799999237060547,8930200.0 2002-08-19,32.869998931884766,32.935001373291016,31.040000915527344,31.280000686645508,8427000.0 2002-08-20,32.349998474121094,32.82500076293945,32.1349983215332,32.689998626708984,8020200.0 2002-08-21,32.845001220703125,32.880001068115234,31.80500030517578,32.349998474121094,8587200.0 2002-08-22,33.7599983215332,33.875,32.404998779296875,32.54999923706055,10357600.0 2002-08-23,33.314998626708984,33.595001220703125,32.71500015258789,33.375,6691600.0 2002-08-26,32.93000030517578,33.29499816894531,32.334999084472656,33.28499984741211,6982000.0 2002-08-27,32.119998931884766,33.119998931884766,31.905000686645508,33.1150016784668,7256800.0 2002-08-28,31.03499984741211,32.04499816894531,30.889999389648438,31.975000381469727,7036600.0 2002-08-29,31.639999389648438,31.825000762939453,30.405000686645508,30.94499969482422,7658800.0 2002-08-30,31.6299991607666,31.934999465942383,31.25,31.424999237060547,5063400.0 2002-09-03,30.649999618530273,31.350000381469727,30.5049991607666,31.19499969482422,6089800.0 2002-09-04,30.059999465942383,31.030000686645508,29.329999923706055,30.81999969482422,14350200.0 2002-09-05,29.969999313354492,30.229999542236328,29.405000686645508,29.860000610351562,10523200.0 2002-09-06,31.385000228881836,31.649999618530273,30.334999084472656,30.3700008392334,7865800.0 2002-09-09,31.790000915527344,32.084999084472656,30.954999923706055,31.209999084472656,4610400.0 2002-09-10,32.34000015258789,32.5,31.75,31.790000915527344,5926600.0 2002-09-11,31.575000762939453,32.84000015258789,31.375,32.380001068115234,5821200.0 2002-09-12,31.094999313354492,31.59000015258789,31.030000686645508,31.44499969482422,5070400.0 2002-09-13,31.415000915527344,31.905000686645508,30.875,30.940000534057617,6112600.0 2002-09-16,31.725000381469727,31.885000228881836,31.1200008392334,31.149999618530273,4133400.0 2002-09-17,31.674999237060547,32.32500076293945,31.549999237060547,32.05500030517578,5406800.0 2002-09-18,31.6299991607666,31.924999237060547,31.170000076293945,31.5,5965400.0 2002-09-19,31.424999237060547,31.764999389648438,31.06999969482422,31.174999237060547,6359200.0 2002-09-20,31.915000915527344,32.095001220703125,31.375,31.454999923706055,7078800.0 2002-09-23,31.665000915527344,32.04999923706055,31.274999618530273,31.825000762939453,6369000.0 2002-09-24,32.1349983215332,32.40999984741211,31.010000228881836,31.299999237060547,8293800.0 2002-09-25,32.86000061035156,33.28499984741211,32.125,32.224998474121094,9575600.0 2002-09-26,33.54499816894531,33.75,33.224998474121094,33.255001068115234,10973800.0 2002-09-27,33.8650016784668,34.5,33.125,33.220001220703125,12779000.0 2002-09-30,32.97999954223633,33.7599983215332,32.92499923706055,33.7599983215332,11723600.0 2002-10-01,33.29499816894531,33.35499954223633,32.04999923706055,32.619998931884766,14593400.0 2002-10-02,33.23500061035156,33.75,32.900001525878906,33.18000030517578,9430800.0 2002-10-03,33.0,33.75,32.79499816894531,33.290000915527344,9069600.0 2002-10-04,31.479999542236328,33.26499938964844,31.200000762939453,33.08000183105469,17149800.0 2002-10-07,31.315000534057617,31.584999084472656,30.40999984741211,31.270000457763672,15651600.0 2002-10-08,32.33000183105469,32.66999816894531,31.350000381469727,31.350000381469727,14085400.0 2002-10-09,32.38999938964844,33.04499816894531,31.875,32.09000015258789,12046200.0 2002-10-10,33.2599983215332,33.560001373291016,32.2400016784668,32.56999969482422,10374600.0 2002-10-11,33.79999923706055,34.1150016784668,33.30500030517578,33.584999084472656,9285400.0 2002-10-14,33.89500045776367,33.970001220703125,33.099998474121094,33.25,6970000.0 2002-10-15,34.025001525878906,34.9900016784668,33.58000183105469,34.66999816894531,12102000.0 2002-10-16,34.08000183105469,34.310001373291016,33.5,33.7400016784668,5993200.0 2002-10-17,34.65999984741211,34.900001525878906,34.375,34.55500030517578,6662000.0 2002-10-18,35.06999969482422,35.19499969482422,34.025001525878906,34.470001220703125,9109600.0 2002-10-21,36.06999969482422,36.220001220703125,34.77000045776367,35.04999923706055,11556200.0 2002-10-22,33.29999923706055,34.220001220703125,32.88999938964844,33.654998779296875,36906000.0 2002-10-23,33.974998474121094,34.150001525878906,33.150001525878906,33.29499816894531,15075600.0 2002-10-24,32.92499923706055,34.47999954223633,32.775001525878906,33.994998931884766,20618200.0 2002-10-25,33.80500030517578,33.86000061035156,32.125,33.42499923706055,26775200.0 2002-10-28,31.530000686645508,33.97999954223633,31.200000762939453,33.88999938964844,20923800.0 2002-10-29,31.725000381469727,31.860000610351562,30.649999618530273,31.649999618530273,17213800.0 2002-10-30,32.73500061035156,33.08000183105469,31.424999237060547,32.05500030517578,14269400.0 2002-10-31,32.560001373291016,33.369998931884766,32.154998779296875,32.75,10803400.0 2002-11-01,33.040000915527344,33.27000045776367,31.875,32.4900016784668,8341800.0 2002-11-04,32.8849983215332,34.0,32.775001525878906,33.099998474121094,9608000.0 2002-11-05,32.60499954223633,33.275001525878906,32.2599983215332,32.6349983215332,7753800.0 2002-11-06,33.369998931884766,33.404998779296875,32.529998779296875,32.85499954223633,7643400.0 2002-11-07,32.26499938964844,33.1150016784668,32.084999084472656,33.1150016784668,8225000.0 2002-11-08,32.064998626708984,32.560001373291016,31.68000030517578,32.09000015258789,7368800.0 2002-11-11,31.764999389648438,32.150001525878906,31.43000030517578,32.14500045776367,6278600.0 2002-11-12,32.91999816894531,33.28499984741211,31.864999771118164,31.864999771118164,10845600.0 2002-11-13,32.6150016784668,33.41999816894531,32.29999923706055,32.650001525878906,11086800.0 2002-11-14,33.61000061035156,33.665000915527344,32.900001525878906,32.94499969482422,8206400.0 2002-11-15,33.39500045776367,33.904998779296875,32.584999084472656,33.755001068115234,9262800.0 2002-11-18,32.52000045776367,33.5,32.22999954223633,33.42499923706055,10306000.0 2002-11-19,31.860000610351562,32.46500015258789,31.700000762939453,32.290000915527344,7951400.0 2002-11-20,32.775001525878906,33.02000045776367,31.875,31.875,6566000.0 2002-11-21,33.75,33.82500076293945,33.130001068115234,33.20000076293945,8845400.0 2002-11-22,33.59000015258789,33.86000061035156,33.09000015258789,33.44499969482422,5820600.0 2002-11-25,34.150001525878906,34.21500015258789,33.375,33.53499984741211,7705400.0 2002-11-26,33.875,34.334999084472656,33.619998931884766,33.974998474121094,6420800.0 2002-11-27,34.08000183105469,34.52000045776367,33.91999816894531,33.9900016784668,5868600.0 2002-11-29,33.93000030517578,34.55500030517578,33.880001068115234,34.20500183105469,2360000.0 2002-12-02,33.790000915527344,34.72999954223633,33.689998626708984,34.345001220703125,7550600.0 2002-12-03,33.334999084472656,33.790000915527344,33.15999984741211,33.57500076293945,4607800.0 2002-12-04,32.77000045776367,33.29499816894531,32.42499923706055,33.20000076293945,8795600.0 2002-12-05,32.79499816894531,33.349998474121094,32.66999816894531,32.86000061035156,5268200.0 2002-12-06,33.0099983215332,33.380001068115234,32.44499969482422,32.4900016784668,5267000.0 2002-12-09,31.975000381469727,32.689998626708984,31.920000076293945,32.345001220703125,6582200.0 2002-12-10,31.4950008392334,32.32500076293945,31.28499984741211,32.005001068115234,9670600.0 2002-12-11,30.34000015258789,31.325000762939453,29.799999237060547,31.325000762939453,28466200.0 2002-12-12,30.674999237060547,31.149999618530273,30.25,30.55500030517578,9934800.0 2002-12-13,28.350000381469727,29.424999237060547,27.594999313354492,29.229999542236328,30218800.0 2002-12-16,29.010000228881836,29.329999923706055,28.104999542236328,28.350000381469727,11516000.0 2002-12-17,29.84000015258789,30.225000381469727,29.024999618530273,29.325000762939453,16324400.0 2002-12-18,28.274999618530273,29.0,28.174999237060547,28.420000076293945,17936200.0 2002-12-19,25.81999969482422,27.799999237060547,25.5,27.700000762939453,35959400.0 2002-12-20,26.260000228881836,26.565000534057617,25.760000228881836,26.049999237060547,18343400.0 2002-12-23,26.100000381469727,26.25,25.079999923706055,25.299999237060547,13190400.0 2002-12-24,26.415000915527344,26.665000915527344,25.915000915527344,25.96500015258789,4556400.0 2002-12-26,25.844999313354492,26.690000534057617,25.645000457763672,26.56999969482422,5596800.0 2002-12-27,25.75,26.375,25.655000686645508,25.770000457763672,5055200.0 2002-12-30,25.489999771118164,26.190000534057617,25.399999618530273,25.864999771118164,6917600.0 2002-12-31,24.885000228881836,25.735000610351562,24.735000610351562,25.545000076293945,7911000.0 2003-01-02,26.110000610351562,26.174999237060547,24.950000762939453,24.989999771118164,10389800.0 2003-01-03,27.274999618530273,27.440000534057617,26.049999237060547,26.06999969482422,14677400.0 2003-01-06,25.9950008392334,27.274999618530273,25.985000610351562,27.200000762939453,11502600.0 2003-01-07,24.46500015258789,26.44499969482422,24.170000076293945,25.979999542236328,22274600.0 2003-01-08,24.71500015258789,25.7450008392334,24.344999313354492,25.149999618530273,23709800.0 2003-01-09,25.385000228881836,25.649999618530273,25.125,25.165000915527344,12086400.0 2003-01-10,25.940000534057617,27.0,25.100000381469727,25.34000015258789,14933400.0 2003-01-13,24.975000381469727,26.114999771118164,24.924999237060547,26.114999771118164,10021200.0 2003-01-14,25.040000915527344,25.299999237060547,24.790000915527344,25.084999084472656,7248400.0 2003-01-15,25.280000686645508,25.440000534057617,24.825000762939453,25.075000762939453,10046400.0 2003-01-16,24.864999771118164,25.81999969482422,24.75,25.3700008392334,10250000.0 2003-01-17,23.975000381469727,24.549999237060547,23.7549991607666,24.350000381469727,11316600.0 2003-01-21,24.809999465942383,25.104999542236328,24.25,24.30500030517578,15871400.0 2003-01-22,24.764999389648438,25.25,24.475000381469727,24.844999313354492,10275200.0 2003-01-23,25.270000457763672,25.450000762939453,24.25,24.815000534057617,9697600.0 2003-01-24,24.924999237060547,25.584999084472656,24.649999618530273,25.25,7967600.0 2003-01-27,24.719999313354492,25.079999923706055,24.405000686645508,24.69499969482422,5492800.0 2003-01-28,25.385000228881836,25.649999618530273,24.799999237060547,24.96500015258789,7617200.0 2003-01-29,25.485000610351562,25.719999313354492,25.075000762939453,25.364999771118164,12763000.0 2003-01-30,25.950000762939453,26.584999084472656,24.950000762939453,25.549999237060547,20526200.0 2003-01-31,25.885000228881836,26.100000381469727,25.170000076293945,25.6299991607666,9032000.0 2003-02-03,26.049999237060547,26.274999618530273,25.565000534057617,25.934999465942383,7832600.0 2003-02-04,25.78499984741211,26.020000457763672,25.46500015258789,25.864999771118164,5630400.0 2003-02-05,24.90999984741211,25.924999237060547,24.899999618530273,25.844999313354492,9376200.0 2003-02-06,25.190000534057617,25.28499984741211,24.65999984741211,24.875,7200800.0 2003-02-07,25.139999389648438,25.575000762939453,24.850000381469727,25.395000457763672,4707200.0 2003-02-10,25.0,25.31999969482422,24.625,25.174999237060547,5212200.0 2003-02-11,24.985000610351562,25.15999984741211,24.78499984741211,25.075000762939453,6121200.0 2003-02-12,24.59000015258789,25.125,24.5,25.030000686645508,5442200.0 2003-02-13,24.125,24.875,23.950000762939453,24.834999084472656,6949600.0 2003-02-14,24.989999771118164,25.0,24.05500030517578,24.19499969482422,6037400.0 2003-02-18,26.149999618530273,26.235000610351562,24.950000762939453,24.96500015258789,6745400.0 2003-02-19,25.94499969482422,26.19499969482422,25.549999237060547,26.1299991607666,5065800.0 2003-02-20,25.844999313354492,25.969999313354492,25.584999084472656,25.75,5279600.0 2003-02-21,26.78499984741211,26.834999084472656,25.90999984741211,26.014999389648438,9265200.0 2003-02-24,26.094999313354492,26.690000534057617,26.030000686645508,26.674999237060547,5536600.0 2003-02-25,26.389999389648438,26.420000076293945,25.475000381469727,25.915000915527344,5056800.0 2003-02-26,25.8700008392334,26.334999084472656,25.809999465942383,26.325000762939453,4510800.0 2003-02-27,26.405000686645508,26.725000381469727,25.954999923706055,26.30500030517578,6791600.0 2003-02-28,26.399999618530273,26.59000015258789,26.15999984741211,26.415000915527344,4536400.0 2003-03-03,26.049999237060547,26.549999237060547,25.93000030517578,26.5,3456000.0 2003-03-04,26.209999084472656,26.30500030517578,25.7549991607666,26.079999923706055,5055200.0 2003-03-05,26.395000457763672,26.46500015258789,25.93000030517578,26.05500030517578,4540200.0 2003-03-06,26.969999313354492,27.149999618530273,26.25,26.344999313354492,7575200.0 2003-03-07,27.075000762939453,27.315000534057617,26.645000457763672,26.71500015258789,6656600.0 2003-03-10,26.71500015258789,27.225000381469727,26.575000762939453,26.940000534057617,3385800.0 2003-03-11,26.540000915527344,26.860000610351562,26.469999313354492,26.75,3128000.0 2003-03-12,26.875,26.985000610351562,26.350000381469727,26.520000457763672,4475000.0 2003-03-13,28.3700008392334,28.475000381469727,27.0,27.18000030517578,8603200.0 2003-03-14,28.239999771118164,29.040000915527344,28.024999618530273,28.43000030517578,8109600.0 2003-03-17,29.264999389648438,29.700000762939453,28.075000762939453,28.209999084472656,11186400.0 2003-03-18,29.21500015258789,29.4950008392334,28.90999984741211,29.200000762939453,6398200.0 2003-03-19,29.25,29.344999313354492,28.725000381469727,29.139999389648438,5723200.0 2003-03-20,29.475000381469727,29.860000610351562,28.81999969482422,29.15999984741211,6632800.0 2003-03-21,29.610000610351562,29.9950008392334,29.399999618530273,29.950000762939453,8045600.0 2003-03-24,28.7450008392334,29.375,28.55500030517578,29.280000686645508,6416400.0 2003-03-25,29.334999084472656,29.725000381469727,28.5049991607666,28.71500015258789,6323000.0 2003-03-26,29.780000686645508,30.0,29.125,29.270000457763672,6583800.0 2003-03-27,29.889999389648438,30.225000381469727,29.18000030517578,29.524999618530273,8200800.0 2003-03-28,29.875,30.03499984741211,29.559999465942383,29.600000381469727,5980800.0 2003-03-31,29.31999969482422,29.5,28.719999313354492,29.299999237060547,8067000.0 2003-04-01,29.454999923706055,29.4950008392334,28.889999389648438,29.18000030517578,5517600.0 2003-04-02,30.225000381469727,30.540000915527344,29.725000381469727,29.774999618530273,9060200.0 2003-04-03,29.84000015258789,30.075000762939453,29.475000381469727,30.024999618530273,7395000.0 2003-04-04,29.44499969482422,29.950000762939453,29.014999389648438,29.899999618530273,6016800.0 2003-04-07,29.674999237060547,30.450000762939453,29.469999313354492,30.125,5561600.0 2003-04-08,28.985000610351562,29.610000610351562,28.850000381469727,29.55500030517578,7487400.0 2003-04-09,28.575000762939453,29.350000381469727,28.094999313354492,29.010000228881836,9414800.0 2003-04-10,28.780000686645508,28.829999923706055,28.350000381469727,28.69499969482422,3523000.0 2003-04-11,29.065000534057617,29.364999771118164,28.684999465942383,28.875,4917400.0 2003-04-14,29.40999984741211,29.540000915527344,28.8799991607666,29.079999923706055,4452400.0 2003-04-15,29.55500030517578,29.799999237060547,29.045000076293945,29.415000915527344,3874400.0 2003-04-16,29.469999313354492,29.950000762939453,29.315000534057617,29.5,3820600.0 2003-04-17,29.9950008392334,30.2450008392334,29.1200008392334,29.44499969482422,4754800.0 2003-04-21,30.2549991607666,30.420000076293945,29.584999084472656,30.09000015258789,3926200.0 2003-04-22,30.809999465942383,30.934999465942383,30.065000534057617,30.200000762939453,7132200.0 2003-04-23,30.4950008392334,30.770000457763672,30.15999984741211,30.760000228881836,5382800.0 2003-04-24,29.9950008392334,30.43000030517578,29.799999237060547,30.174999237060547,5777800.0 2003-04-25,29.735000610351562,29.90999984741211,29.399999618530273,29.75,3905000.0 2003-04-28,30.440000534057617,30.524999618530273,29.774999618530273,29.774999618530273,5187000.0 2003-04-29,29.764999389648438,30.440000534057617,29.399999618530273,30.075000762939453,7500800.0 2003-04-30,29.56999969482422,29.84000015258789,29.350000381469727,29.625,4546400.0 2003-05-01,29.479999542236328,29.690000534057617,29.170000076293945,29.559999465942383,4936800.0 2003-05-02,30.889999389648438,31.094999313354492,29.399999618530273,29.454999923706055,7264200.0 2003-05-05,31.06999969482422,31.635000228881836,30.825000762939453,30.989999771118164,7409200.0 2003-05-06,30.8700008392334,31.69499969482422,30.6200008392334,31.2450008392334,10446800.0 2003-05-07,31.299999237060547,31.9950008392334,30.895000457763672,31.604999542236328,25036600.0 2003-05-08,30.895000457763672,31.6299991607666,30.760000228881836,30.8700008392334,8373200.0 2003-05-09,30.774999618530273,31.0,30.469999313354492,30.959999084472656,6704800.0 2003-05-12,30.799999237060547,31.040000915527344,29.96500015258789,30.790000915527344,8679200.0 2003-05-13,30.114999771118164,30.674999237060547,30.03499984741211,30.53499984741211,8263800.0 2003-05-14,30.899999618530273,30.989999771118164,29.889999389648438,30.290000915527344,10627800.0 2003-05-15,31.344999313354492,31.65999984741211,31.0,31.024999618530273,7936000.0 2003-05-16,31.079999923706055,31.549999237060547,31.05500030517578,31.344999313354492,4093600.0 2003-05-19,30.19499969482422,31.024999618530273,30.15999984741211,30.9950008392334,4207600.0 2003-05-20,30.31999969482422,30.600000381469727,30.125,30.415000915527344,5461800.0 2003-05-21,31.155000686645508,31.2549991607666,30.43000030517578,30.475000381469727,7504600.0 2003-05-22,31.735000610351562,32.0,31.0049991607666,31.049999237060547,5610400.0 2003-05-23,31.59000015258789,31.770000457763672,31.405000686645508,31.604999542236328,3113200.0 2003-05-27,32.79999923706055,33.06999969482422,31.274999618530273,31.420000076293945,10023400.0 2003-05-28,33.95500183105469,34.064998626708984,32.650001525878906,32.77000045776367,9965000.0 2003-05-29,34.05500030517578,34.400001525878906,33.505001068115234,33.68000030517578,9485200.0 2003-05-30,34.275001525878906,34.28499984741211,33.814998626708984,33.97999954223633,5897200.0 2003-06-02,33.630001068115234,34.494998931884766,33.4900016784668,34.400001525878906,7168000.0 2003-06-03,33.619998931884766,34.275001525878906,33.20500183105469,33.665000915527344,7610600.0 2003-06-04,34.07500076293945,34.5,33.39500045776367,33.619998931884766,6200200.0 2003-06-05,34.80500030517578,34.9900016784668,33.75,34.01499938964844,6692600.0 2003-06-06,36.17499923706055,36.9900016784668,35.0099983215332,35.029998779296875,14424600.0 2003-06-09,35.404998779296875,36.29999923706055,35.25,36.029998779296875,7193800.0 2003-06-10,35.7400016784668,36.25,35.04999923706055,35.349998474121094,5382400.0 2003-06-11,36.400001525878906,36.494998931884766,35.25,35.70500183105469,6775000.0 2003-06-12,36.875,36.9900016784668,36.005001068115234,36.45000076293945,5051600.0 2003-06-13,36.26499938964844,37.31999969482422,36.13999938964844,36.755001068115234,7550200.0 2003-06-16,38.25,38.25,36.314998626708984,36.32500076293945,9890000.0 2003-06-17,38.564998626708984,39.70000076293945,38.34000015258789,38.380001068115234,11798400.0 2003-06-18,37.380001068115234,38.38999938964844,37.005001068115234,37.82500076293945,12125800.0 2003-06-19,37.095001220703125,37.92499923706055,36.8650016784668,37.29499816894531,6720000.0 2003-06-20,37.375,37.5,36.77000045776367,37.25,8543200.0 2003-06-23,36.90999984741211,37.5,36.32500076293945,37.474998474121094,6442000.0 2003-06-24,36.60499954223633,37.21500015258789,36.439998626708984,37.025001525878906,6219600.0 2003-06-25,37.36000061035156,37.720001220703125,36.525001525878906,36.64500045776367,9431000.0 2003-06-26,37.6349983215332,37.685001373291016,37.060001373291016,37.540000915527344,4698600.0 2003-06-27,38.0099983215332,38.529998779296875,37.625,37.67499923706055,5225600.0 2003-06-30,36.95000076293945,38.130001068115234,36.869998931884766,37.71500015258789,4460200.0 2003-07-01,37.75,38.05500030517578,36.54999923706055,36.77000045776367,5529400.0 2003-07-02,38.43000030517578,38.54499816894531,37.65999984741211,37.744998931884766,5426000.0 2003-07-03,37.875,38.40999984741211,37.8650016784668,38.19499969482422,2943200.0 2003-07-07,40.494998931884766,40.53499984741211,38.25,38.31999969482422,9959200.0 2003-07-08,40.560001373291016,40.68000030517578,39.724998474121094,40.33000183105469,7925400.0 2003-07-09,39.849998474121094,40.625,39.665000915527344,40.3849983215332,5322800.0 2003-07-10,39.5,40.13999938964844,39.36000061035156,39.70000076293945,5335200.0 2003-07-11,38.349998474121094,39.349998474121094,38.0099983215332,39.33000183105469,10724000.0 2003-07-14,38.974998474121094,39.93000030517578,38.400001525878906,39.29999923706055,10161800.0 2003-07-15,39.60499954223633,39.8650016784668,39.005001068115234,39.154998779296875,8719600.0 2003-07-16,39.310001373291016,39.43000030517578,38.95000076293945,39.42499923706055,3675400.0 2003-07-17,38.27000045776367,39.189998626708984,38.125,38.54999923706055,5024600.0 2003-07-18,38.209999084472656,38.76499938964844,37.6150016784668,38.20000076293945,7147000.0 2003-07-21,38.41999816894531,38.48500061035156,37.04999923706055,37.119998931884766,10655400.0 2003-07-22,37.83000183105469,38.56999969482422,37.5,38.51499938964844,6954400.0 2003-07-23,38.83000183105469,38.9900016784668,37.3849983215332,37.95000076293945,6925600.0 2003-07-24,40.755001068115234,42.375,38.79999923706055,39.29999923706055,14966400.0 2003-07-25,41.314998626708984,41.525001525878906,40.150001525878906,40.79999923706055,5437800.0 2003-07-28,42.029998779296875,42.23500061035156,41.23500061035156,41.36000061035156,4722600.0 2003-07-29,41.505001068115234,42.45500183105469,41.2400016784668,41.96500015258789,5627400.0 2003-07-30,41.849998474121094,42.08000183105469,41.1349983215332,41.63999938964844,4671800.0 2003-07-31,42.0,42.45500183105469,41.53499984741211,42.26499938964844,6338200.0 2003-08-01,41.744998931884766,42.040000915527344,41.20500183105469,41.8849983215332,4301200.0 2003-08-04,42.474998474121094,42.599998474121094,41.2599983215332,41.75,5968000.0 2003-08-05,41.56999969482422,42.400001525878906,41.400001525878906,42.33000183105469,3473600.0 2003-08-06,41.28499984741211,41.83000183105469,41.084999084472656,41.5,4579200.0 2003-08-07,41.21500015258789,41.595001220703125,40.689998626708984,41.279998779296875,3762600.0 2003-08-08,41.724998474121094,41.92499923706055,41.290000915527344,41.32500076293945,3061000.0 2003-08-11,42.63999938964844,43.150001525878906,41.80500030517578,41.89500045776367,4488200.0 2003-08-12,43.099998474121094,43.125,42.154998779296875,42.5,3907000.0 2003-08-13,42.48500061035156,43.01499938964844,42.35499954223633,42.82500076293945,3899200.0 2003-08-14,43.2599983215332,44.0,42.43000030517578,42.55500030517578,7465200.0 2003-08-15,43.04999923706055,43.25,42.82500076293945,43.224998474121094,2814400.0 2003-08-18,43.439998626708984,43.505001068115234,42.744998931884766,43.125,5088400.0 2003-08-19,44.400001525878906,44.54999923706055,43.279998779296875,43.724998474121094,6632600.0 2003-08-20,44.48500061035156,44.71500015258789,43.974998474121094,44.02000045776367,3238000.0 2003-08-21,44.435001373291016,44.90999984741211,43.724998474121094,44.685001373291016,6979800.0 2003-08-22,44.42499923706055,45.0,44.26499938964844,44.94499969482422,3782600.0 2003-08-25,44.189998626708984,44.439998626708984,43.88999938964844,44.36000061035156,2772800.0 2003-08-26,44.255001068115234,44.28499984741211,43.099998474121094,43.68000030517578,4692600.0 2003-08-27,43.439998626708984,44.16999816894531,43.2400016784668,44.125,4604200.0 2003-08-28,44.529998779296875,44.529998779296875,43.56999969482422,43.595001220703125,3646600.0 2003-08-29,44.98500061035156,45.22999954223633,44.20000076293945,44.279998779296875,3799600.0 2003-09-02,45.505001068115234,45.69499969482422,44.51499938964844,44.900001525878906,5095200.0 2003-09-03,45.560001373291016,46.0,45.349998474121094,45.654998779296875,6998200.0 2003-09-04,45.07500076293945,45.599998474121094,45.040000915527344,45.540000915527344,4212600.0 2003-09-05,44.375,44.939998626708984,44.2400016784668,44.810001373291016,4617200.0 2003-09-08,45.34000015258789,45.435001373291016,44.33000183105469,44.345001220703125,3111000.0 2003-09-09,45.04999923706055,45.33000183105469,44.54999923706055,45.32500076293945,3830200.0 2003-09-10,44.91999816894531,45.22999954223633,44.625,44.79999923706055,5079400.0 2003-09-11,44.959999084472656,45.42499923706055,44.1349983215332,45.05500030517578,4612400.0 2003-09-12,44.6349983215332,44.75,43.75,44.470001220703125,5975600.0 2003-09-15,44.400001525878906,44.939998626708984,44.28499984741211,44.76499938964844,3514000.0 2003-09-16,46.56999969482422,46.56999969482422,44.375,44.435001373291016,8338200.0 2003-09-17,47.125,47.470001220703125,45.81999969482422,46.119998931884766,7945200.0 2003-09-18,47.42499923706055,47.439998626708984,46.88999938964844,47.31999969482422,4347000.0 2003-09-19,47.375,47.625,46.85499954223633,47.369998931884766,5265600.0 2003-09-22,47.099998474121094,47.22999954223633,46.60499954223633,46.755001068115234,3771800.0 2003-09-23,48.04999923706055,48.07500076293945,46.720001220703125,47.19499969482422,5913400.0 2003-09-24,46.810001373291016,48.5,46.76499938964844,47.619998931884766,6857800.0 2003-09-25,46.810001373291016,47.81999969482422,46.39500045776367,46.755001068115234,6769600.0 2003-09-26,45.88999938964844,47.3650016784668,45.755001068115234,46.814998626708984,8332800.0 2003-09-29,46.6150016784668,46.9900016784668,46.0099983215332,46.05500030517578,6494600.0 2003-09-30,46.09000015258789,46.625,45.5099983215332,46.375,8072800.0 2003-10-01,47.44499969482422,47.46500015258789,45.959999084472656,46.130001068115234,6798200.0 2003-10-02,48.255001068115234,48.45000076293945,47.26499938964844,47.349998474121094,7064400.0 2003-10-03,49.13999938964844,49.96500015258789,48.70000076293945,48.845001220703125,8329600.0 2003-10-06,49.78499984741211,50.099998474121094,49.1349983215332,49.21500015258789,4319400.0 2003-10-07,49.875,50.314998626708984,49.2400016784668,49.7400016784668,5686600.0 2003-10-08,49.93000030517578,50.20000076293945,49.529998779296875,49.9900016784668,4064200.0 2003-10-09,49.93000030517578,50.869998931884766,49.595001220703125,50.349998474121094,6993400.0 2003-10-10,50.79999923706055,51.33000183105469,49.84000015258789,50.0,5319600.0 2003-10-13,51.18000030517578,51.494998931884766,50.775001525878906,51.380001068115234,3053000.0 2003-10-14,51.525001525878906,51.76499938964844,51.0,51.130001068115234,4149000.0 2003-10-15,51.790000915527344,52.36000061035156,51.43000030517578,52.04999923706055,4245800.0 2003-10-16,52.415000915527344,52.474998474121094,51.5,51.599998474121094,3664000.0 2003-10-17,51.52000045776367,52.494998931884766,51.220001220703125,52.30500030517578,3789200.0 2003-10-20,51.900001525878906,52.040000915527344,51.290000915527344,51.5,4659600.0 2003-10-21,52.31999969482422,52.8849983215332,51.540000915527344,51.845001220703125,5523400.0 2003-10-22,50.970001220703125,52.2400016784668,50.84000015258789,51.82500076293945,8207400.0 2003-10-23,49.005001068115234,49.20000076293945,47.57500076293945,48.32500076293945,17368800.0 2003-10-24,48.78499984741211,49.10499954223633,47.849998474121094,49.0,10187800.0 2003-10-27,48.880001068115234,49.310001373291016,48.40999984741211,48.92499923706055,4999600.0 2003-10-28,49.21500015258789,49.255001068115234,48.04999923706055,48.91999816894531,7908600.0 2003-10-29,50.25,50.564998626708984,49.165000915527344,49.290000915527344,7885200.0 2003-10-30,49.619998931884766,50.755001068115234,49.28499984741211,50.665000915527344,6253800.0 2003-10-31,49.470001220703125,50.125,49.05500030517578,49.6349983215332,4721400.0 2003-11-03,49.44499969482422,49.96500015258789,48.125,48.32500076293945,9366400.0 2003-11-04,49.65999984741211,50.33000183105469,49.375,49.494998931884766,5834800.0 2003-11-05,50.14500045776367,50.5,49.01499938964844,49.73500061035156,5071200.0 2003-11-06,50.09000015258789,50.369998931884766,49.650001525878906,49.9900016784668,4493400.0 2003-11-07,50.04999923706055,50.8849983215332,49.875,50.09000015258789,4235200.0 2003-11-10,49.55500030517578,50.529998779296875,49.400001525878906,49.8650016784668,4588200.0 2003-11-11,49.63999938964844,50.09000015258789,49.40999984741211,49.86000061035156,4466400.0 2003-11-12,51.314998626708984,51.70000076293945,49.90999984741211,49.95500183105469,5310400.0 2003-11-13,51.125,51.625,50.84000015258789,51.26499938964844,4575000.0 2003-11-14,50.040000915527344,50.86000061035156,49.994998931884766,50.1349983215332,7606800.0 2003-11-17,48.45000076293945,49.880001068115234,48.09000015258789,49.599998474121094,7001600.0 2003-11-18,45.91999816894531,48.54999923706055,45.79999923706055,48.5,8735900.0 2003-11-19,44.099998474121094,46.38999938964844,43.619998931884766,46.2599983215332,14495200.0 2003-11-20,44.25,44.650001525878906,43.90999984741211,44.08000183105469,9353100.0 2003-11-21,44.15999984741211,44.720001220703125,43.869998931884766,44.5,7002700.0 2003-11-24,43.689998626708984,43.86000061035156,42.29999923706055,42.560001373291016,10110400.0 2003-11-25,43.630001068115234,44.560001373291016,43.349998474121094,44.0,5695500.0 2003-11-26,45.380001068115234,45.560001373291016,43.810001373291016,43.849998474121094,6326200.0 2003-11-28,44.22999954223633,45.400001525878906,43.790000915527344,44.97999954223633,3565400.0 2003-12-01,45.189998626708984,45.380001068115234,44.09000015258789,44.72999954223633,4910200.0 2003-12-02,43.900001525878906,44.869998931884766,43.70000076293945,44.869998931884766,6005100.0 2003-12-03,42.27000045776367,44.119998931884766,41.16999816894531,43.86000061035156,16108300.0 2003-12-04,42.0099983215332,43.2400016784668,41.63999938964844,41.81999969482422,7772000.0 2003-12-05,42.279998779296875,43.0,41.66999816894531,41.689998626708984,4949100.0 2003-12-08,42.47999954223633,42.61000061035156,41.41999816894531,42.150001525878906,3674300.0 2003-12-09,41.43000030517578,42.95000076293945,41.27000045776367,42.779998779296875,4407400.0 2003-12-10,41.349998474121094,41.65999984741211,40.599998474121094,41.31999969482422,5875300.0 2003-12-11,43.630001068115234,43.779998779296875,42.599998474121094,43.20000076293945,9357800.0 2003-12-12,44.2599983215332,44.45000076293945,43.0,43.86000061035156,5251900.0 2003-12-15,43.25,45.20000076293945,42.9900016784668,45.0099983215332,6010800.0 2003-12-16,44.470001220703125,44.81999969482422,43.72999954223633,44.20000076293945,5460500.0 2003-12-17,44.349998474121094,44.68000030517578,43.5099983215332,44.63999938964844,3753600.0 2003-12-18,44.849998474121094,45.439998626708984,44.459999084472656,45.0099983215332,4616500.0 2003-12-19,46.09000015258789,46.849998474121094,45.220001220703125,45.59000015258789,8074300.0 2003-12-22,46.02000045776367,46.400001525878906,45.27000045776367,46.25,4094600.0 2003-12-23,47.22999954223633,47.439998626708984,45.400001525878906,46.0,4741100.0 2003-12-24,46.79999923706055,47.310001373291016,46.56999969482422,46.95000076293945,1399900.0 2003-12-26,46.95000076293945,47.2400016784668,46.68000030517578,46.689998626708984,921700.0 2003-12-29,47.25,47.4900016784668,46.75,46.900001525878906,3003300.0 2003-12-30,47.869998931884766,48.06999969482422,47.290000915527344,47.5,2767900.0 2003-12-31,47.68000030517578,48.2599983215332,47.099998474121094,48.25,3542500.0 2004-01-02,47.630001068115234,48.34000015258789,47.38999938964844,48.27000045776367,3880600.0 2004-01-05,47.83000183105469,48.08000183105469,47.20000076293945,47.9900016784668,5487000.0 2004-01-06,48.869998931884766,49.189998626708984,47.7599983215332,48.20000076293945,5985400.0 2004-01-07,48.650001525878906,49.36000061035156,47.95000076293945,48.599998474121094,5955800.0 2004-01-08,49.130001068115234,49.4900016784668,48.27000045776367,49.0,3878600.0 2004-01-09,48.130001068115234,49.93000030517578,47.630001068115234,48.5,5253500.0 2004-01-12,48.959999084472656,49.13999938964844,47.400001525878906,48.349998474121094,3575600.0 2004-01-13,46.849998474121094,48.7599983215332,45.869998931884766,48.33000183105469,6132800.0 2004-01-14,48.18000030517578,48.400001525878906,47.310001373291016,48.0,4520500.0 2004-01-15,48.40999984741211,48.79999923706055,47.599998474121094,47.79999923706055,4375500.0 2004-01-16,47.65999984741211,48.869998931884766,47.25,48.630001068115234,4471300.0 2004-01-20,47.849998474121094,47.90999984741211,46.849998474121094,47.72999954223633,3542800.0 2004-01-21,47.75,48.33000183105469,46.939998626708984,48.20000076293945,2542900.0 2004-01-22,48.439998626708984,48.900001525878906,47.88999938964844,48.119998931884766,3338000.0 2004-01-23,49.130001068115234,49.5,48.20000076293945,48.560001373291016,4237600.0 2004-01-26,49.41999816894531,49.4900016784668,48.08000183105469,48.84000015258789,3426400.0 2004-01-27,48.529998779296875,49.869998931884766,48.45000076293945,49.36000061035156,6076400.0 2004-01-28,46.310001373291016,47.61000061035156,45.900001525878906,46.06999969482422,19136400.0 2004-01-29,46.939998626708984,47.20000076293945,46.0099983215332,46.75,5352200.0 2004-01-30,46.86000061035156,47.79999923706055,46.34000015258789,46.95000076293945,3724700.0 2004-02-02,45.41999816894531,46.959999084472656,45.380001068115234,46.63999938964844,6884200.0 2004-02-03,44.529998779296875,45.97999954223633,44.220001220703125,45.97999954223633,9099600.0 2004-02-04,44.16999816894531,45.310001373291016,44.06999969482422,44.38999938964844,3773000.0 2004-02-05,44.099998474121094,44.81999969482422,43.79999923706055,44.22999954223633,4144800.0 2004-02-06,44.630001068115234,44.72999954223633,43.7599983215332,44.650001525878906,4674800.0 2004-02-09,44.849998474121094,45.04999923706055,44.060001373291016,44.779998779296875,3388300.0 2004-02-10,44.779998779296875,45.189998626708984,44.16999816894531,44.25,3327400.0 2004-02-11,45.41999816894531,46.869998931884766,45.310001373291016,46.540000915527344,5626700.0 2004-02-12,45.04999923706055,45.560001373291016,44.349998474121094,45.11000061035156,3758900.0 2004-02-13,44.43000030517578,45.25,44.119998931884766,44.97999954223633,3145400.0 2004-02-17,44.900001525878906,45.41999816894531,43.43000030517578,44.720001220703125,5480200.0 2004-02-18,46.65999984741211,46.959999084472656,45.560001373291016,45.779998779296875,8161800.0 2004-02-19,46.09000015258789,47.619998931884766,46.09000015258789,46.900001525878906,4832300.0 2004-02-20,45.68000030517578,46.25,45.0,46.040000915527344,4435600.0 2004-02-23,45.93000030517578,45.970001220703125,45.0,45.83000183105469,3231000.0 2004-02-24,46.68000030517578,47.310001373291016,45.900001525878906,45.97999954223633,4497000.0 2004-02-25,46.58000183105469,47.0,46.41999816894531,46.84000015258789,2684000.0 2004-02-26,46.81999969482422,46.86000061035156,45.9900016784668,46.63999938964844,3205000.0 2004-02-27,47.15999984741211,47.4900016784668,46.349998474121094,46.66999816894531,4393800.0 2004-03-01,47.650001525878906,47.70000076293945,46.689998626708984,47.65999984741211,2780800.0 2004-03-02,46.720001220703125,47.83000183105469,46.68000030517578,47.66999816894531,3278400.0 2004-03-03,47.52000045776367,47.83000183105469,46.54999923706055,46.619998931884766,3362600.0 2004-03-04,47.540000915527344,47.619998931884766,46.79999923706055,47.220001220703125,2621200.0 2004-03-05,47.529998779296875,48.5,47.02000045776367,47.08000183105469,4232100.0 2004-03-08,46.4900016784668,47.959999084472656,46.34000015258789,47.939998626708984,3957100.0 2004-03-09,46.380001068115234,46.959999084472656,46.04999923706055,46.77000045776367,3913700.0 2004-03-10,45.9900016784668,46.790000915527344,45.5099983215332,46.29999923706055,3874600.0 2004-03-11,45.7599983215332,46.38999938964844,45.150001525878906,45.18000030517578,3554400.0 2004-03-12,46.91999816894531,46.970001220703125,45.63999938964844,45.689998626708984,2873100.0 2004-03-15,47.25,47.79999923706055,47.0,47.13999938964844,3818800.0 2004-03-16,48.0,48.060001373291016,46.599998474121094,47.84000015258789,4243900.0 2004-03-17,48.099998474121094,48.18000030517578,46.709999084472656,46.7599983215332,2560200.0 2004-03-18,48.38999938964844,48.5,47.349998474121094,48.0099983215332,2515600.0 2004-03-19,48.79999923706055,50.310001373291016,47.36000061035156,48.18000030517578,6205300.0 2004-03-22,48.31999969482422,49.04999923706055,47.380001068115234,48.43000030517578,2848100.0 2004-03-23,47.869998931884766,49.189998626708984,47.470001220703125,48.59000015258789,3198000.0 2004-03-24,47.79999923706055,48.56999969482422,47.290000915527344,48.29999923706055,3215700.0 2004-03-25,50.029998779296875,50.36000061035156,47.91999816894531,48.08000183105469,5954200.0 2004-03-26,51.779998779296875,52.18000030517578,50.25,50.349998474121094,8436000.0 2004-03-29,53.869998931884766,53.97999954223633,52.029998779296875,52.41999816894531,7485500.0 2004-03-30,53.7599983215332,54.72999954223633,53.209999084472656,53.790000915527344,5857200.0 2004-03-31,53.7400016784668,54.25,52.90999984741211,54.060001373291016,4396800.0 2004-04-01,53.41999816894531,54.099998474121094,52.880001068115234,53.459999084472656,4846900.0 2004-04-02,54.18000030517578,55.2400016784668,53.689998626708984,54.97999954223633,3645400.0 2004-04-05,55.36000061035156,55.45000076293945,53.810001373291016,53.93000030517578,2904300.0 2004-04-06,54.869998931884766,55.90999984741211,54.529998779296875,55.31999969482422,3015900.0 2004-04-07,53.029998779296875,54.56999969482422,52.61000061035156,54.22999954223633,6108100.0 2004-04-08,53.06999969482422,53.61000061035156,51.349998474121094,53.20000076293945,5055100.0 2004-04-12,53.150001525878906,54.52000045776367,52.72999954223633,52.95000076293945,2657400.0 2004-04-13,51.869998931884766,53.38999938964844,51.63999938964844,53.38999938964844,3378300.0 2004-04-14,52.25,52.33000183105469,50.849998474121094,50.88999938964844,4796200.0 2004-04-15,51.58000183105469,52.70000076293945,51.310001373291016,52.689998626708984,3272900.0 2004-04-16,52.380001068115234,52.91999816894531,51.0,52.04999923706055,2990500.0 2004-04-19,52.15999984741211,52.439998626708984,51.369998931884766,52.25,2220300.0 2004-04-20,51.959999084472656,53.5099983215332,51.72999954223633,52.5099983215332,3087600.0 2004-04-21,52.209999084472656,52.43000030517578,51.20000076293945,51.90999984741211,2221400.0 2004-04-22,53.45000076293945,53.88999938964844,51.7599983215332,52.150001525878906,2473400.0 2004-04-23,52.86000061035156,53.439998626708984,52.70000076293945,53.20000076293945,1848300.0 2004-04-26,51.599998474121094,52.93000030517578,51.38999938964844,52.90999984741211,2610900.0 2004-04-27,51.20000076293945,51.54999923706055,50.08000183105469,51.349998474121094,5374000.0 2004-04-28,50.810001373291016,51.650001525878906,50.63999938964844,51.34000015258789,3391100.0 2004-04-29,49.95000076293945,50.599998474121094,48.959999084472656,50.599998474121094,5706700.0 2004-04-30,50.619998931884766,52.31999969482422,50.25,51.540000915527344,6086100.0 2004-05-03,49.88999938964844,50.9900016784668,49.560001373291016,50.97999954223633,4256000.0 2004-05-04,50.18000030517578,50.68000030517578,49.650001525878906,49.900001525878906,3230200.0 2004-05-05,50.91999816894531,51.119998931884766,49.75,50.2400016784668,2167800.0 2004-05-06,51.40999984741211,51.75,50.68000030517578,50.869998931884766,3458200.0 2004-05-07,51.880001068115234,52.25,51.060001373291016,51.369998931884766,4324300.0 2004-05-10,51.970001220703125,52.45000076293945,51.130001068115234,51.54999923706055,4140400.0 2004-05-11,50.369998931884766,52.45000076293945,49.66999816894531,52.36000061035156,6551000.0 2004-05-12,50.68000030517578,51.099998474121094,48.45000076293945,50.06999969482422,5609100.0 2004-05-13,50.720001220703125,51.41999816894531,50.459999084472656,50.84000015258789,4418500.0 2004-05-14,51.040000915527344,51.779998779296875,49.560001373291016,50.86000061035156,1842900.0 2004-05-17,50.20000076293945,50.70000076293945,49.939998626708984,50.540000915527344,2875200.0 2004-05-18,49.599998474121094,50.650001525878906,49.279998779296875,50.540000915527344,4519100.0 2004-05-19,47.97999954223633,50.459999084472656,47.77000045776367,50.099998474121094,6755300.0 2004-05-20,48.29999923706055,48.900001525878906,48.130001068115234,48.189998626708984,5568900.0 2004-05-21,48.720001220703125,49.02000045776367,48.34000015258789,48.9900016784668,3184100.0 2004-05-24,48.47999954223633,49.29999923706055,48.22999954223633,49.099998474121094,3286100.0 2004-05-25,50.130001068115234,50.25,47.41999816894531,48.5,5561100.0 2004-05-26,50.060001373291016,50.83000183105469,49.689998626708984,50.0,3192000.0 2004-05-27,50.939998626708984,51.59000015258789,49.7400016784668,50.0099983215332,4779300.0 2004-05-28,50.83000183105469,51.310001373291016,50.54999923706055,51.16999816894531,2262900.0 2004-06-01,51.22999954223633,51.5099983215332,50.5,50.75,2014800.0 2004-06-02,50.56999969482422,51.349998474121094,50.2400016784668,51.290000915527344,2821400.0 2004-06-03,51.36000061035156,52.0099983215332,50.2400016784668,50.38999938964844,3640100.0 2004-06-04,51.5099983215332,51.959999084472656,51.0,51.88999938964844,2085400.0 2004-06-07,52.65999984741211,52.810001373291016,51.290000915527344,51.83000183105469,2688300.0 2004-06-08,52.900001525878906,53.0,51.97999954223633,51.97999954223633,2202700.0 2004-06-09,52.650001525878906,53.189998626708984,52.33000183105469,52.810001373291016,1983600.0 2004-06-10,52.2400016784668,53.380001068115234,52.029998779296875,52.70000076293945,2949700.0 2004-06-14,51.209999084472656,52.27000045776367,50.900001525878906,52.11000061035156,2862900.0 2004-06-15,51.779998779296875,52.349998474121094,51.25,51.650001525878906,1921100.0 2004-06-16,52.27000045776367,52.63999938964844,51.45000076293945,51.9900016784668,1594800.0 2004-06-17,51.650001525878906,52.29999923706055,51.349998474121094,52.06999969482422,2037200.0 2004-06-18,51.689998626708984,52.70000076293945,51.040000915527344,51.560001373291016,3046200.0 2004-06-21,51.25,52.20000076293945,51.189998626708984,51.77000045776367,1414100.0 2004-06-22,50.959999084472656,50.97999954223633,50.33000183105469,50.900001525878906,3256400.0 2004-06-23,51.65999984741211,51.72999954223633,50.439998626708984,50.95000076293945,2389400.0 2004-06-24,51.310001373291016,52.16999816894531,51.16999816894531,51.630001068115234,1777200.0 2004-06-25,53.25,53.2599983215332,51.400001525878906,51.45000076293945,4726600.0 2004-06-28,53.279998779296875,54.060001373291016,52.95000076293945,53.45000076293945,2371900.0 2004-06-29,54.0,54.47999954223633,53.029998779296875,53.060001373291016,3646700.0 2004-06-30,54.54999923706055,54.650001525878906,53.36000061035156,54.15999984741211,2043900.0 2004-07-01,53.5,55.0099983215332,52.95000076293945,55.0,3998600.0 2004-07-02,53.209999084472656,53.849998474121094,52.66999816894531,53.70000076293945,1842700.0 2004-07-06,52.810001373291016,53.599998474121094,51.81999969482422,53.58000183105469,2775900.0 2004-07-07,53.02000045776367,53.52000045776367,52.59000015258789,52.75,3376400.0 2004-07-08,52.09000015258789,53.29999923706055,52.0099983215332,52.77000045776367,3463400.0 2004-07-09,53.77000045776367,53.869998931884766,52.599998474121094,52.86000061035156,5311600.0 2004-07-12,53.91999816894531,54.59000015258789,53.189998626708984,53.560001373291016,3701700.0 2004-07-13,52.93000030517578,54.439998626708984,52.400001525878906,54.349998474121094,4319400.0 2004-07-14,52.5,53.40999984741211,52.29999923706055,52.90999984741211,2267600.0 2004-07-15,52.880001068115234,53.2400016784668,52.33000183105469,52.61000061035156,3031200.0 2004-07-16,52.04999923706055,53.29999923706055,52.0099983215332,53.20000076293945,2663700.0 2004-07-19,51.58000183105469,52.900001525878906,51.470001220703125,52.220001220703125,3412300.0 2004-07-20,52.470001220703125,52.63999938964844,51.15999984741211,51.790000915527344,2568100.0 2004-07-21,52.88999938964844,54.130001068115234,52.58000183105469,53.09000015258789,5139300.0 2004-07-22,52.650001525878906,53.0,51.439998626708984,52.959999084472656,3852700.0 2004-07-23,49.83000183105469,50.15999984741211,48.08000183105469,49.970001220703125,15005100.0 2004-07-26,50.369998931884766,50.79999923706055,49.86000061035156,50.15999984741211,5065100.0 2004-07-27,50.77000045776367,51.0,49.88999938964844,50.939998626708984,4411000.0 2004-07-28,50.13999938964844,50.7400016784668,49.310001373291016,50.400001525878906,6191900.0 2004-07-29,50.31999969482422,50.779998779296875,49.95000076293945,50.529998779296875,2999300.0 2004-07-30,50.130001068115234,50.27000045776367,49.56999969482422,49.70000076293945,3486500.0 2004-08-02,49.0,50.0099983215332,48.83000183105469,49.95000076293945,4143500.0 2004-08-03,49.0099983215332,49.40999984741211,48.34000015258789,49.060001373291016,4261400.0 2004-08-04,49.09000015258789,49.33000183105469,48.689998626708984,49.099998474121094,2430200.0 2004-08-05,47.970001220703125,49.16999816894531,47.72999954223633,48.97999954223633,4804500.0 2004-08-06,47.08000183105469,48.09000015258789,46.45000076293945,47.93000030517578,4071000.0 2004-08-09,47.40999984741211,47.880001068115234,47.0,47.060001373291016,2071100.0 2004-08-10,48.650001525878906,48.86000061035156,47.33000183105469,47.58000183105469,3229100.0 2004-08-11,48.79999923706055,48.93000030517578,47.33000183105469,47.7400016784668,4797000.0 2004-08-12,48.119998931884766,48.939998626708984,47.630001068115234,47.689998626708984,3011300.0 2004-08-13,48.31999969482422,48.61000061035156,47.97999954223633,48.150001525878906,805300.0 2004-08-16,48.7400016784668,48.88999938964844,47.849998474121094,48.41999816894531,2458100.0 2004-08-17,48.369998931884766,49.59000015258789,48.0,48.63999938964844,3657800.0 2004-08-18,49.5,50.04999923706055,47.79999923706055,48.36000061035156,4572000.0 2004-08-19,49.060001373291016,49.709999084472656,48.75,49.380001068115234,2536800.0 2004-08-20,50.0099983215332,50.220001220703125,48.959999084472656,49.40999984741211,3593900.0 2004-08-23,50.779998779296875,51.15999984741211,49.81999969482422,50.099998474121094,3237600.0 2004-08-24,50.720001220703125,51.18000030517578,50.20000076293945,50.869998931884766,2142500.0 2004-08-25,52.02000045776367,52.06999969482422,50.86000061035156,51.91999816894531,3656800.0 2004-08-26,51.959999084472656,52.11000061035156,51.11000061035156,51.869998931884766,1846000.0 2004-08-27,51.290000915527344,52.060001373291016,51.04999923706055,51.970001220703125,1806700.0 2004-08-30,50.63999938964844,51.45000076293945,50.63999938964844,51.209999084472656,1834200.0 2004-08-31,49.779998779296875,51.060001373291016,49.54999923706055,50.529998779296875,4591600.0 2004-09-01,48.79999923706055,49.130001068115234,46.869998931884766,48.880001068115234,10691800.0 2004-09-02,49.290000915527344,49.45000076293945,48.4900016784668,48.779998779296875,3148200.0 2004-09-03,48.25,49.43000030517578,47.959999084472656,49.279998779296875,2500700.0 2004-09-07,48.099998474121094,49.599998474121094,47.93000030517578,48.5099983215332,3723100.0 2004-09-08,47.79999923706055,48.560001373291016,47.5099983215332,47.93000030517578,3679200.0 2004-09-09,47.970001220703125,48.119998931884766,47.470001220703125,47.75,3734600.0 2004-09-10,48.880001068115234,49.380001068115234,47.95000076293945,48.04999923706055,4142500.0 2004-09-13,48.75,49.5,48.15999984741211,48.970001220703125,3245500.0 2004-09-14,47.70000076293945,48.5,46.72999954223633,48.5,6351300.0 2004-09-15,47.4900016784668,47.720001220703125,47.25,47.529998779296875,2467700.0 2004-09-16,48.18000030517578,48.369998931884766,47.349998474121094,47.54999923706055,4136500.0 2004-09-17,48.25,48.790000915527344,47.81999969482422,48.63999938964844,2626100.0 2004-09-20,48.400001525878906,49.790000915527344,47.599998474121094,47.75,3699900.0 2004-09-21,48.40999984741211,48.68000030517578,47.7599983215332,48.41999816894531,2044100.0 2004-09-22,47.119998931884766,48.380001068115234,47.029998779296875,48.369998931884766,3247000.0 2004-09-23,46.29999923706055,47.5,45.52000045776367,47.34000015258789,7508300.0 2004-09-24,46.209999084472656,46.900001525878906,45.59000015258789,45.59000015258789,6799500.0 2004-09-27,46.0099983215332,46.400001525878906,45.93000030517578,46.0,3158000.0 2004-09-28,45.650001525878906,46.220001220703125,44.900001525878906,46.209999084472656,5007800.0 2004-09-29,46.869998931884766,47.369998931884766,45.369998931884766,45.599998474121094,4704100.0 2004-09-30,45.9900016784668,47.709999084472656,45.84000015258789,47.04999923706055,5470000.0 2004-10-01,46.439998626708984,47.400001525878906,45.880001068115234,46.70000076293945,4620200.0 2004-10-04,44.83000183105469,46.630001068115234,44.61000061035156,46.27000045776367,8011000.0 2004-10-05,45.33000183105469,45.56999969482422,44.47999954223633,44.869998931884766,4228600.0 2004-10-06,46.939998626708984,47.099998474121094,44.279998779296875,45.380001068115234,5819400.0 2004-10-07,45.619998931884766,47.11000061035156,45.5,46.58000183105469,3588700.0 2004-10-08,44.58000183105469,46.31999969482422,44.56999969482422,45.61000061035156,4937000.0 2004-10-11,44.81999969482422,45.04999923706055,44.400001525878906,44.75,2977200.0 2004-10-12,45.56999969482422,45.86000061035156,44.369998931884766,44.54999923706055,2977400.0 2004-10-13,45.349998474121094,46.11000061035156,44.84000015258789,46.060001373291016,2903700.0 2004-10-14,45.15999984741211,45.38999938964844,44.810001373291016,45.2400016784668,3610400.0 2004-10-15,45.43000030517578,46.20000076293945,44.77000045776367,45.4900016784668,4150600.0 2004-10-18,46.52000045776367,46.630001068115234,45.15999984741211,45.58000183105469,4122300.0 2004-10-19,46.65999984741211,47.869998931884766,46.25,46.25,9155700.0 2004-10-20,44.790000915527344,44.900001525878906,43.380001068115234,43.75,23136400.0 2004-10-21,44.29999923706055,44.79999923706055,44.0,44.7400016784668,5141500.0 2004-10-22,44.279998779296875,44.70000076293945,43.939998626708984,44.58000183105469,3286100.0 2004-10-25,44.0,44.959999084472656,43.900001525878906,44.0,2801900.0 2004-10-26,44.86000061035156,44.86000061035156,43.75,44.06999969482422,4193400.0 2004-10-27,46.08000183105469,46.529998779296875,44.72999954223633,45.0,4514900.0 2004-10-28,45.45000076293945,46.08000183105469,45.150001525878906,45.79999923706055,3931100.0 2004-10-29,44.91999816894531,45.38999938964844,44.40999984741211,45.2599983215332,4498600.0 2004-11-01,45.59000015258789,45.70000076293945,44.70000076293945,45.13999938964844,2885700.0 2004-11-02,45.939998626708984,46.59000015258789,45.61000061035156,45.81999969482422,3359800.0 2004-11-03,47.790000915527344,48.06999969482422,46.150001525878906,46.40999984741211,7672900.0 2004-11-04,48.369998931884766,48.400001525878906,46.95000076293945,47.029998779296875,3795300.0 2004-11-05,47.880001068115234,49.099998474121094,47.59000015258789,48.97999954223633,4535600.0 2004-11-08,47.400001525878906,48.459999084472656,47.310001373291016,48.310001373291016,3210800.0 2004-11-09,46.970001220703125,47.29999923706055,45.7599983215332,45.93000030517578,9570500.0 2004-11-10,47.70000076293945,48.09000015258789,46.779998779296875,47.04999923706055,5102600.0 2004-11-11,47.86000061035156,48.27000045776367,47.119998931884766,47.79999923706055,3462400.0 2004-11-12,47.59000015258789,47.75,46.93000030517578,47.25,3808100.0 2004-11-15,49.279998779296875,49.959999084472656,47.310001373291016,47.47999954223633,6289000.0 2004-11-16,48.36000061035156,49.38999938964844,48.16999816894531,48.5,3530000.0 2004-11-17,48.75,49.22999954223633,47.560001373291016,47.77000045776367,4261400.0 2004-11-18,49.900001525878906,50.040000915527344,48.45000076293945,48.63999938964844,4592100.0 2004-11-19,49.150001525878906,49.91999816894531,48.900001525878906,49.66999816894531,3623200.0 2004-11-22,48.790000915527344,49.150001525878906,48.0099983215332,49.029998779296875,2914600.0 2004-11-23,48.45000076293945,49.34000015258789,48.25,48.810001373291016,3459500.0 2004-11-24,48.189998626708984,49.130001068115234,48.099998474121094,48.810001373291016,3696800.0 2004-11-26,47.7599983215332,48.290000915527344,47.720001220703125,48.279998779296875,1571900.0 2004-11-29,47.959999084472656,48.29999923706055,47.66999816894531,47.91999816894531,3195700.0 2004-11-30,48.900001525878906,49.18000030517578,47.38999938964844,48.20000076293945,4685900.0 2004-12-01,49.70000076293945,49.869998931884766,48.04999923706055,48.81999969482422,4707800.0 2004-12-02,50.380001068115234,50.400001525878906,49.29999923706055,49.72999954223633,5224500.0 2004-12-03,52.79999923706055,53.16999816894531,50.0099983215332,50.209999084472656,10772100.0 2004-12-06,53.47999954223633,53.68000030517578,52.29999923706055,52.470001220703125,5576200.0 2004-12-07,52.08000183105469,53.2599983215332,52.040000915527344,53.22999954223633,4399700.0 2004-12-08,52.2400016784668,53.06999969482422,51.59000015258789,51.91999816894531,4818200.0 2004-12-09,52.459999084472656,53.2400016784668,51.5099983215332,51.65999984741211,5144600.0 2004-12-10,54.189998626708984,54.88999938964844,51.22999954223633,51.2599983215332,11124200.0 2004-12-13,57.56999969482422,58.900001525878906,55.70000076293945,55.77000045776367,16507100.0 2004-12-14,60.61000061035156,62.16999816894531,59.95000076293945,60.36000061035156,24560400.0 2004-12-15,59.45000076293945,60.9900016784668,58.34000015258789,60.150001525878906,9944500.0 2004-12-16,59.150001525878906,60.45000076293945,58.900001525878906,60.0099983215332,5315400.0 2004-12-17,59.63999938964844,59.970001220703125,58.7599983215332,59.4900016784668,4477600.0 2004-12-20,59.939998626708984,61.25,59.58000183105469,59.7599983215332,5565900.0 2004-12-21,61.29999923706055,61.65999984741211,59.970001220703125,60.22999954223633,4848300.0 2004-12-22,61.709999084472656,62.20000076293945,60.380001068115234,60.970001220703125,4041400.0 2004-12-23,62.459999084472656,62.86000061035156,61.779998779296875,61.86000061035156,2556500.0 2004-12-27,61.86000061035156,63.099998474121094,61.5,62.45000076293945,2655500.0 2004-12-28,62.83000183105469,63.0,61.4900016784668,62.0,2264600.0 2004-12-29,63.439998626708984,63.47999954223633,62.0,62.150001525878906,2001200.0 2004-12-30,62.90999984741211,63.709999084472656,62.72999954223633,63.709999084472656,1367800.0 2004-12-31,61.68000030517578,63.5,61.68000030517578,63.0099983215332,2705000.0 2005-01-03,60.880001068115234,62.16999816894531,60.77000045776367,61.59000015258789,4390800.0 2005-01-04,59.13999938964844,61.369998931884766,58.810001373291016,60.970001220703125,3817800.0 2005-01-05,59.709999084472656,60.15999984741211,58.72999954223633,59.060001373291016,3399400.0 2005-01-06,58.40999984741211,60.47999954223633,58.34000015258789,60.369998931884766,3352100.0 2005-01-07,58.939998626708984,59.31999969482422,57.45000076293945,58.11000061035156,5193700.0 2005-01-10,59.36000061035156,60.20000076293945,58.540000915527344,58.650001525878906,3346000.0 2005-01-11,59.84000015258789,60.15999984741211,58.97999954223633,58.97999954223633,2988000.0 2005-01-12,59.09000015258789,60.0,58.54999923706055,59.70000076293945,4297000.0 2005-01-13,58.290000915527344,59.58000183105469,58.15999984741211,59.0,4053100.0 2005-01-14,59.84000015258789,60.130001068115234,58.130001068115234,58.130001068115234,4146100.0 2005-01-18,60.810001373291016,62.720001220703125,60.52000045776367,61.0,7976000.0 2005-01-19,60.2400016784668,61.33000183105469,60.18000030517578,60.95000076293945,3939600.0 2005-01-20,59.29999923706055,60.2400016784668,59.11000061035156,59.97999954223633,3867800.0 2005-01-21,58.2599983215332,59.77000045776367,58.08000183105469,59.04999923706055,3552100.0 2005-01-24,57.66999816894531,58.709999084472656,57.31999969482422,58.349998474121094,4299000.0 2005-01-25,57.540000915527344,58.70000076293945,56.630001068115234,57.52000045776367,7269900.0 2005-01-26,62.84000015258789,63.099998474121094,58.70000076293945,59.43000030517578,14084100.0 2005-01-27,62.97999954223633,63.47999954223633,62.099998474121094,62.29999923706055,5379400.0 2005-01-28,61.90999984741211,62.869998931884766,61.04999923706055,62.52000045776367,5599200.0 2005-01-31,64.33999633789062,64.55000305175781,62.34000015258789,62.40999984741211,6176800.0 2005-02-01,65.05999755859375,65.12999725341797,63.849998474121094,64.25,4001900.0 2005-02-02,65.55999755859375,66.33000183105469,64.69999694824219,65.4000015258789,4886900.0 2005-02-03,65.0,65.91000366210938,64.7699966430664,65.19000244140625,3170600.0 2005-02-04,68.12000274658203,68.23999786376953,64.9800033569336,65.11000061035156,5770500.0 2005-02-07,67.36000061035156,69.83999633789062,66.98999786376953,68.0,6493000.0 2005-02-08,65.5999984741211,67.0999984741211,65.30999755859375,67.08000183105469,6798300.0 2005-02-09,63.54999923706055,65.33000183105469,63.36000061035156,65.08000183105469,5238200.0 2005-02-10,62.61000061035156,63.040000915527344,61.880001068115234,61.939998626708984,7506800.0 2005-02-11,63.220001220703125,63.84000015258789,62.029998779296875,62.54999923706055,3093600.0 2005-02-14,63.2400016784668,64.44999694824219,63.06999969482422,63.400001525878906,3183700.0 2005-02-15,64.16000366210938,65.25,62.65999984741211,63.38999938964844,3530300.0 2005-02-16,64.87999725341797,65.41999816894531,64.44999694824219,65.27999877929688,2755700.0 2005-02-17,63.61000061035156,65.12999725341797,63.20000076293945,64.5,6057400.0 2005-02-18,64.04000091552734,64.72000122070312,62.54999923706055,63.5099983215332,4165800.0 2005-02-22,64.3499984741211,65.87999725341797,63.709999084472656,63.880001068115234,4830300.0 2005-02-23,63.54999923706055,64.9000015258789,63.529998779296875,64.7300033569336,2545000.0 2005-02-24,64.56999969482422,64.62000274658203,63.13999938964844,63.279998779296875,2011900.0 2005-02-25,64.9800033569336,65.01000213623047,64.37000274658203,64.56999969482422,1976900.0 2005-02-28,64.48999786376953,65.16999816894531,63.380001068115234,64.75,2774700.0 2005-03-01,64.91999816894531,65.1500015258789,63.9900016784668,64.30999755859375,2629300.0 2005-03-02,66.45999908447266,67.0,64.36000061035156,64.54000091552734,3244000.0 2005-03-03,65.66000366210938,66.48999786376953,64.7699966430664,66.41000366210938,2783900.0 2005-03-04,67.75,68.0999984741211,65.9000015258789,66.12999725341797,3405500.0 2005-03-07,69.01000213623047,69.80000305175781,67.5199966430664,67.66000366210938,3900700.0 2005-03-08,68.61000061035156,69.30000305175781,68.29000091552734,68.80999755859375,2572800.0 2005-03-09,69.45999908447266,71.16000366210938,68.29000091552734,68.29000091552734,5267700.0 2005-03-10,68.48999786376953,69.6500015258789,67.19000244140625,69.5199966430664,3626100.0 2005-03-11,67.68000030517578,68.6500015258789,67.44000244140625,67.95999908447266,2577200.0 2005-03-14,68.04000091552734,69.18000030517578,67.68000030517578,67.80999755859375,3238100.0 2005-03-15,67.1500015258789,68.13999938964844,66.80000305175781,68.11000061035156,2764300.0 2005-03-16,65.93000030517578,67.33000183105469,65.69999694824219,66.79000091552734,2525600.0 2005-03-17,66.86000061035156,67.44999694824219,65.62000274658203,65.69999694824219,3728300.0 2005-03-18,66.7300033569336,66.97000122070312,65.80000305175781,66.80000305175781,3777600.0 2005-03-21,66.3499984741211,67.08999633789062,65.83000183105469,66.6500015258789,4216300.0 2005-03-22,55.150001525878906,58.9900016784668,54.9900016784668,57.11000061035156,39596900.0 2005-03-23,55.04999923706055,56.63999938964844,54.52000045776367,55.099998474121094,12815000.0 2005-03-24,55.16999816894531,56.5,54.849998474121094,55.5,6041400.0 2005-03-28,54.02000045776367,55.88999938964844,52.91999816894531,55.470001220703125,7780200.0 2005-03-29,52.41999816894531,54.61000061035156,52.27000045776367,53.630001068115234,5292600.0 2005-03-30,53.630001068115234,54.279998779296875,52.40999984741211,52.45000076293945,4937900.0 2005-03-31,51.779998779296875,53.599998474121094,51.7400016784668,53.209999084472656,5919900.0 2005-04-01,51.91999816894531,52.77000045776367,51.150001525878906,52.29999923706055,6912200.0 2005-04-04,52.720001220703125,52.83000183105469,51.619998931884766,52.119998931884766,4066900.0 2005-04-05,52.90999984741211,53.709999084472656,52.45000076293945,52.849998474121094,3907200.0 2005-04-06,52.7400016784668,53.189998626708984,52.16999816894531,52.83000183105469,5057300.0 2005-04-07,52.36000061035156,52.900001525878906,51.88999938964844,52.75,3975600.0 2005-04-08,51.060001373291016,52.79999923706055,51.02000045776367,52.72999954223633,3955100.0 2005-04-11,50.22999954223633,51.459999084472656,50.099998474121094,51.38999938964844,6242200.0 2005-04-12,50.43000030517578,50.5099983215332,49.81999969482422,50.189998626708984,5190200.0 2005-04-13,49.63999938964844,50.5,49.13999938964844,50.22999954223633,5686800.0 2005-04-14,49.540000915527344,49.939998626708984,48.66999816894531,49.560001373291016,4978900.0 2005-04-15,50.25,51.619998931884766,49.72999954223633,49.779998779296875,12433300.0 2005-04-18,50.470001220703125,51.15999984741211,49.86000061035156,50.779998779296875,6072500.0 2005-04-19,50.7400016784668,51.47999954223633,50.18000030517578,51.0,4182900.0 2005-04-20,49.439998626708984,51.20000076293945,49.43000030517578,51.0099983215332,5640500.0 2005-04-21,51.220001220703125,51.220001220703125,49.75,49.9900016784668,4521600.0 2005-04-22,50.61000061035156,51.18000030517578,50.150001525878906,50.970001220703125,2967200.0 2005-04-25,52.849998474121094,52.849998474121094,50.560001373291016,51.459999084472656,4909200.0 2005-04-26,52.810001373291016,53.65999984741211,52.599998474121094,52.720001220703125,4768600.0 2005-04-27,52.689998626708984,53.25,51.099998474121094,52.75,4859000.0 2005-04-28,52.68000030517578,53.5,52.27000045776367,52.650001525878906,3315100.0 2005-04-29,53.38999938964844,53.38999938964844,52.36000061035156,53.02000045776367,3516200.0 2005-05-02,52.45000076293945,53.459999084472656,51.9900016784668,53.25,4707100.0 2005-05-03,52.900001525878906,53.599998474121094,52.29999923706055,52.29999923706055,6557100.0 2005-05-04,49.45000076293945,49.5,47.45000076293945,47.45000076293945,25114600.0 2005-05-05,49.88999938964844,50.619998931884766,49.20000076293945,49.290000915527344,6164700.0 2005-05-06,50.970001220703125,51.43000030517578,49.970001220703125,49.970001220703125,4689000.0 2005-05-09,52.029998779296875,52.029998779296875,50.68000030517578,51.040000915527344,3174200.0 2005-05-10,52.0099983215332,52.29999923706055,51.400001525878906,51.83000183105469,3507200.0 2005-05-11,53.459999084472656,53.540000915527344,51.900001525878906,52.2599983215332,4290300.0 2005-05-12,52.43000030517578,53.540000915527344,52.02000045776367,53.45000076293945,3373800.0 2005-05-13,52.34000015258789,52.810001373291016,51.119998931884766,52.72999954223633,4900800.0 2005-05-16,52.5099983215332,52.79999923706055,51.65999984741211,52.400001525878906,2808300.0 2005-05-17,54.11000061035156,54.25,52.790000915527344,52.849998474121094,5436100.0 2005-05-18,54.150001525878906,54.68000030517578,53.220001220703125,54.06999969482422,5718000.0 2005-05-19,54.83000183105469,54.91999816894531,54.06999969482422,54.459999084472656,2809800.0 2005-05-20,54.34000015258789,54.970001220703125,53.75,54.720001220703125,4328400.0 2005-05-23,53.59000015258789,54.029998779296875,53.40999984741211,53.86000061035156,3595800.0 2005-05-24,52.810001373291016,53.25,52.02000045776367,53.130001068115234,5954800.0 2005-05-25,52.09000015258789,52.599998474121094,51.86000061035156,52.470001220703125,4348400.0 2005-05-26,51.7599983215332,52.4900016784668,51.540000915527344,52.380001068115234,4354100.0 2005-05-27,52.04999923706055,52.2400016784668,51.58000183105469,51.66999816894531,2987900.0 2005-05-31,52.540000915527344,52.970001220703125,51.849998474121094,51.939998626708984,3222700.0 2005-06-01,54.11000061035156,54.849998474121094,52.56999969482422,52.61000061035156,3970200.0 2005-06-02,53.529998779296875,54.16999816894531,53.27000045776367,54.0099983215332,3876900.0 2005-06-03,52.970001220703125,53.83000183105469,52.58000183105469,53.7400016784668,2438100.0 2005-06-06,53.040000915527344,53.66999816894531,52.81999969482422,53.08000183105469,3570700.0 2005-06-07,52.27000045776367,53.290000915527344,52.060001373291016,53.2400016784668,3517900.0 2005-06-08,52.41999816894531,52.54999923706055,51.95000076293945,52.349998474121094,3039500.0 2005-06-09,53.439998626708984,54.13999938964844,52.220001220703125,52.36000061035156,4185800.0 2005-06-10,53.5,54.0,53.0,53.66999816894531,3126400.0 2005-06-13,58.0,58.310001373291016,53.439998626708984,53.47999954223633,11386500.0 2005-06-14,57.939998626708984,58.33000183105469,56.70000076293945,57.900001525878906,5986000.0 2005-06-15,59.060001373291016,59.369998931884766,57.5,58.400001525878906,4020000.0 2005-06-16,57.599998474121094,58.790000915527344,57.5099983215332,58.689998626708984,4222600.0 2005-06-17,57.58000183105469,59.0,57.279998779296875,59.0,3886400.0 2005-06-20,59.20000076293945,59.63999938964844,57.63999938964844,57.939998626708984,3944100.0 2005-06-21,58.970001220703125,59.83000183105469,58.58000183105469,59.02000045776367,2945300.0 2005-06-22,58.189998626708984,59.75,58.04999923706055,58.880001068115234,2781000.0 2005-06-23,57.630001068115234,59.52000045776367,57.599998474121094,58.45000076293945,3825400.0 2005-06-24,57.93000030517578,58.08000183105469,56.88999938964844,57.630001068115234,2336100.0 2005-06-27,57.150001525878906,58.15999984741211,56.91999816894531,57.540000915527344,2536600.0 2005-06-28,57.58000183105469,57.83000183105469,57.099998474121094,57.43000030517578,2337100.0 2005-06-29,56.72999954223633,57.68000030517578,56.20000076293945,57.650001525878906,3003100.0 2005-06-30,56.61000061035156,58.34000015258789,56.439998626708984,57.0099983215332,3475300.0 2005-07-01,56.209999084472656,57.43000030517578,56.150001525878906,56.959999084472656,2155200.0 2005-07-05,57.81999969482422,57.86000061035156,55.220001220703125,55.959999084472656,3911300.0 2005-07-06,56.77000045776367,57.90999984741211,56.72999954223633,57.779998779296875,3098200.0 2005-07-07,58.150001525878906,58.31999969482422,55.88999938964844,55.900001525878906,3397700.0 2005-07-08,57.91999816894531,58.41999816894531,57.43000030517578,58.349998474121094,3427100.0 2005-07-11,58.22999954223633,58.38999938964844,56.849998474121094,58.29999923706055,2850600.0 2005-07-12,60.65999984741211,60.709999084472656,58.20000076293945,58.209999084472656,5235700.0 2005-07-13,60.04999923706055,60.619998931884766,59.70000076293945,60.619998931884766,2957600.0 2005-07-14,60.31999969482422,61.0,59.849998474121094,60.650001525878906,2570000.0 2005-07-15,57.459999084472656,59.18000030517578,56.97999954223633,58.95000076293945,9533200.0 2005-07-18,57.790000915527344,58.209999084472656,57.66999816894531,57.849998474121094,4131800.0 2005-07-19,61.56999969482422,61.65999984741211,57.86000061035156,58.130001068115234,6513100.0 2005-07-20,61.529998779296875,61.619998931884766,59.5,60.29999923706055,5514500.0 2005-07-21,60.2400016784668,63.119998931884766,60.08000183105469,61.189998626708984,7131800.0 2005-07-22,60.86000061035156,61.310001373291016,59.65999984741211,60.650001525878906,4811300.0 2005-07-25,61.900001525878906,62.63999938964844,61.029998779296875,61.029998779296875,5352400.0 2005-07-26,59.0,61.599998474121094,59.0,61.13999938964844,13798800.0 2005-07-27,58.86000061035156,60.25,58.0,58.650001525878906,13006700.0 2005-07-28,58.45000076293945,58.880001068115234,58.04999923706055,58.880001068115234,2720500.0 2005-07-29,57.599998474121094,58.56999969482422,57.470001220703125,58.45000076293945,2672100.0 2005-08-01,58.619998931884766,58.83000183105469,57.5,57.90999984741211,2739900.0 2005-08-02,59.369998931884766,59.41999816894531,58.16999816894531,58.56999969482422,2217600.0 2005-08-03,59.5,60.439998626708984,58.97999954223633,60.0,2925800.0 2005-08-04,58.88999938964844,59.52000045776367,58.58000183105469,59.5,1500500.0 2005-08-05,59.0,59.13999938964844,58.20000076293945,58.72999954223633,1564700.0 2005-08-08,58.380001068115234,59.9900016784668,58.130001068115234,59.150001525878906,2028200.0 2005-08-09,58.959999084472656,59.33000183105469,58.540000915527344,58.689998626708984,1682100.0 2005-08-10,59.08000183105469,60.0,58.959999084472656,59.13999938964844,2877500.0 2005-08-11,59.31999969482422,59.900001525878906,58.630001068115234,59.099998474121094,1829800.0 2005-08-12,59.880001068115234,60.130001068115234,58.810001373291016,58.84000015258789,2291800.0 2005-08-15,60.709999084472656,61.08000183105469,59.52000045776367,59.599998474121094,1926800.0 2005-08-16,60.11000061035156,61.2599983215332,60.11000061035156,60.790000915527344,2442100.0 2005-08-17,60.529998779296875,61.060001373291016,60.04999923706055,60.29999923706055,1983900.0 2005-08-18,59.709999084472656,60.349998474121094,59.43000030517578,59.959999084472656,2049400.0 2005-08-19,59.560001373291016,60.41999816894531,59.43000030517578,59.43000030517578,1870900.0 2005-08-22,59.040000915527344,59.66999816894531,58.41999816894531,59.4900016784668,2142500.0 2005-08-23,58.77000045776367,59.20000076293945,58.56999969482422,59.099998474121094,1770500.0 2005-08-24,58.220001220703125,59.650001525878906,58.18000030517578,58.70000076293945,2500800.0 2005-08-25,57.959999084472656,58.5099983215332,57.849998474121094,58.31999969482422,1762000.0 2005-08-26,58.06999969482422,58.2599983215332,57.209999084472656,58.0,1528700.0 2005-08-29,58.290000915527344,58.79999923706055,57.459999084472656,57.79999923706055,1765100.0 2005-08-30,56.40999984741211,58.279998779296875,56.099998474121094,58.150001525878906,5843900.0 2005-08-31,57.279998779296875,57.34000015258789,55.79999923706055,56.27000045776367,2933000.0 2005-09-01,57.939998626708984,58.189998626708984,57.11000061035156,57.25,2563500.0 2005-09-02,57.41999816894531,58.43000030517578,57.31999969482422,57.9900016784668,1850000.0 2005-09-06,56.13999938964844,57.869998931884766,55.47999954223633,57.400001525878906,4961000.0 2005-09-07,56.54999923706055,56.650001525878906,55.630001068115234,56.13999938964844,2976800.0 2005-09-08,56.849998474121094,57.880001068115234,56.060001373291016,56.099998474121094,3135000.0 2005-09-09,56.119998931884766,56.5099983215332,55.2400016784668,56.459999084472656,5428900.0 2005-09-12,59.09000015258789,59.91999816894531,57.0,57.0,5774700.0 2005-09-13,61.88999938964844,62.380001068115234,59.02000045776367,59.09000015258789,8751100.0 2005-09-14,60.869998931884766,61.84000015258789,60.77000045776367,61.84000015258789,3583900.0 2005-09-15,60.20000076293945,61.11000061035156,60.09000015258789,60.84000015258789,2180900.0 2005-09-16,60.59000015258789,60.86000061035156,59.95000076293945,60.13999938964844,3172700.0 2005-09-19,60.4900016784668,62.54999923706055,60.20000076293945,60.75,2739600.0 2005-09-20,60.86000061035156,61.5,60.349998474121094,60.52000045776367,3110100.0 2005-09-21,58.459999084472656,60.91999816894531,58.150001525878906,60.869998931884766,4925600.0 2005-09-22,58.560001373291016,59.13999938964844,57.09000015258789,58.40999984741211,4662700.0 2005-09-23,58.20000076293945,58.720001220703125,57.849998474121094,58.709999084472656,1665900.0 2005-09-26,57.52000045776367,59.369998931884766,57.2599983215332,58.560001373291016,2984300.0 2005-09-27,58.029998779296875,58.34000015258789,57.2599983215332,57.65999984741211,1861000.0 2005-09-28,57.40999984741211,58.5,57.09000015258789,58.380001068115234,1819500.0 2005-09-29,58.279998779296875,58.34000015258789,56.29999923706055,57.310001373291016,2860700.0 2005-09-30,56.88999938964844,58.54999923706055,56.59000015258789,58.130001068115234,3762100.0 2005-10-03,56.2400016784668,57.060001373291016,56.06999969482422,56.34000015258789,4292700.0 2005-10-04,54.959999084472656,56.400001525878906,54.88999938964844,56.2400016784668,4982100.0 2005-10-05,54.54999923706055,55.290000915527344,54.45000076293945,55.279998779296875,4218200.0 2005-10-06,53.08000183105469,54.130001068115234,52.529998779296875,53.75,5658300.0 2005-10-07,52.77000045776367,53.540000915527344,52.70000076293945,53.150001525878906,2815600.0 2005-10-10,51.349998474121094,52.77000045776367,51.16999816894531,52.70000076293945,4983700.0 2005-10-11,52.86000061035156,53.38999938964844,52.290000915527344,53.0,4737000.0 2005-10-12,51.45000076293945,54.34000015258789,51.45000076293945,53.400001525878906,5971400.0 2005-10-13,52.400001525878906,52.959999084472656,51.040000915527344,51.369998931884766,4201800.0 2005-10-14,54.060001373291016,55.11000061035156,53.65999984741211,53.79999923706055,5472400.0 2005-10-17,53.54999923706055,54.36000061035156,53.29999923706055,54.08000183105469,2462500.0 2005-10-18,53.18000030517578,53.7400016784668,53.04999923706055,53.29999923706055,2379800.0 2005-10-19,54.08000183105469,54.08000183105469,52.529998779296875,53.43000030517578,2575200.0 2005-10-20,54.29999923706055,55.25,53.84000015258789,54.68000030517578,2963900.0 2005-10-21,54.77000045776367,55.16999816894531,54.15999984741211,55.06999969482422,4155100.0 2005-10-24,57.720001220703125,57.75,54.79999923706055,55.15999984741211,4216200.0 2005-10-25,56.790000915527344,57.54999923706055,55.900001525878906,57.2400016784668,3431800.0 2005-10-26,55.540000915527344,57.119998931884766,55.40999984741211,56.45000076293945,2216800.0 2005-10-27,55.18000030517578,56.13999938964844,54.77000045776367,55.619998931884766,2153700.0 2005-10-28,56.720001220703125,57.08000183105469,55.58000183105469,55.58000183105469,3336200.0 2005-10-31,56.880001068115234,57.06999969482422,55.91999816894531,56.790000915527344,3995000.0 2005-11-01,55.790000915527344,56.709999084472656,54.88999938964844,56.47999954223633,6098400.0 2005-11-02,60.22999954223633,61.970001220703125,57.5,57.63999938964844,12692100.0 2005-11-03,59.95000076293945,61.06999969482422,59.900001525878906,60.650001525878906,3550800.0 2005-11-04,59.93000030517578,60.68000030517578,59.369998931884766,59.91999816894531,3616800.0 2005-11-07,59.93000030517578,60.130001068115234,58.9900016784668,59.7599983215332,2319700.0 2005-11-08,59.380001068115234,59.959999084472656,59.15999984741211,59.630001068115234,2307100.0 2005-11-09,59.70000076293945,59.9900016784668,58.869998931884766,59.290000915527344,3117300.0 2005-11-10,60.459999084472656,60.599998474121094,58.93000030517578,59.91999816894531,3296000.0 2005-11-11,59.40999984741211,61.040000915527344,58.72999954223633,60.63999938964844,3669400.0 2005-11-14,59.09000015258789,59.470001220703125,58.58000183105469,59.220001220703125,2817300.0 2005-11-15,58.02000045776367,59.47999954223633,58.02000045776367,59.09000015258789,2229200.0 2005-11-16,57.45000076293945,58.27000045776367,57.38999938964844,58.099998474121094,3236800.0 2005-11-17,59.56999969482422,59.58000183105469,57.81999969482422,58.060001373291016,3175200.0 2005-11-18,58.380001068115234,60.0099983215332,57.91999816894531,59.650001525878906,5304200.0 2005-11-21,58.720001220703125,59.02000045776367,57.81999969482422,58.900001525878906,2423500.0 2005-11-22,59.900001525878906,60.689998626708984,58.91999816894531,59.06999969482422,4109600.0 2005-11-23,59.02000045776367,60.189998626708984,58.099998474121094,60.0,3339400.0 2005-11-25,59.130001068115234,59.40999984741211,58.369998931884766,59.369998931884766,988600.0 2005-11-28,58.099998474121094,59.369998931884766,57.84000015258789,59.04999923706055,1649700.0 2005-11-29,56.34000015258789,58.400001525878906,55.84000015258789,58.220001220703125,6921000.0 2005-11-30,56.36000061035156,57.16999816894531,56.119998931884766,56.400001525878906,3223700.0 2005-12-01,57.400001525878906,58.0,56.599998474121094,56.95000076293945,2843400.0 2005-12-02,56.83000183105469,58.22999954223633,56.0,57.36000061035156,2306900.0 2005-12-05,56.25,57.0,55.20000076293945,56.900001525878906,3542200.0 2005-12-06,56.84000015258789,57.5,56.439998626708984,56.79999923706055,2670000.0 2005-12-07,56.59000015258789,57.36000061035156,56.09000015258789,56.54999923706055,2204600.0 2005-12-08,55.75,57.08000183105469,55.27000045776367,56.93000030517578,2784000.0 2005-12-09,55.13999938964844,56.27000045776367,54.439998626708984,54.86000061035156,5469100.0 2005-12-12,55.060001373291016,55.33000183105469,54.939998626708984,55.0,2432600.0 2005-12-13,55.13999938964844,55.400001525878906,54.779998779296875,55.20000076293945,2862800.0 2005-12-14,53.68000030517578,54.79999923706055,53.5099983215332,53.900001525878906,4009800.0 2005-12-15,53.31999969482422,54.150001525878906,52.849998474121094,53.349998474121094,3695800.0 2005-12-16,53.41999816894531,53.70000076293945,52.40999984741211,53.31999969482422,4561600.0 2005-12-19,52.25,54.27000045776367,52.15999984741211,53.5,2883400.0 2005-12-20,53.11000061035156,53.720001220703125,52.34000015258789,52.34000015258789,4890200.0 2005-12-21,53.459999084472656,54.75,52.41999816894531,53.349998474121094,14695200.0 2005-12-22,53.7599983215332,54.13999938964844,53.400001525878906,53.599998474121094,3586900.0 2005-12-23,53.369998931884766,53.95000076293945,53.150001525878906,53.880001068115234,1674200.0 2005-12-27,52.459999084472656,53.779998779296875,52.20000076293945,53.310001373291016,2526100.0 2005-12-28,52.540000915527344,53.150001525878906,52.209999084472656,52.709999084472656,1846300.0 2005-12-29,52.43000030517578,52.849998474121094,52.25,52.43000030517578,2108400.0 2005-12-30,52.310001373291016,52.77000045776367,52.119998931884766,52.119998931884766,2062700.0 2006-01-03,53.34000015258789,53.630001068115234,50.970001220703125,52.439998626708984,4937800.0 2006-01-04,54.59000015258789,54.72999954223633,53.470001220703125,53.75,4148600.0 2006-01-05,55.84000015258789,56.0,54.97999954223633,55.349998474121094,4225000.0 2006-01-06,56.560001373291016,57.20000076293945,55.619998931884766,56.0,3843000.0 2006-01-09,56.119998931884766,56.4900016784668,55.79999923706055,56.34000015258789,2599600.0 2006-01-10,55.900001525878906,56.15999984741211,55.36000061035156,55.52000045776367,2751900.0 2006-01-11,58.189998626708984,58.380001068115234,55.7400016784668,55.7400016784668,4766500.0 2006-01-12,57.16999816894531,58.59000015258789,56.86000061035156,57.959999084472656,2935800.0 2006-01-13,57.189998626708984,57.54999923706055,56.84000015258789,57.369998931884766,1279200.0 2006-01-17,56.20000076293945,57.2400016784668,55.81999969482422,56.5099983215332,2625100.0 2006-01-18,56.9900016784668,57.72999954223633,55.75,55.7599983215332,3366300.0 2006-01-19,56.45000076293945,56.939998626708984,55.90999984741211,56.66999816894531,2283300.0 2006-01-20,54.91999816894531,56.72999954223633,54.83000183105469,56.33000183105469,2692100.0 2006-01-23,54.84000015258789,55.06999969482422,54.29999923706055,54.880001068115234,2587100.0 2006-01-24,55.540000915527344,55.65999984741211,54.650001525878906,54.81999969482422,2764700.0 2006-01-25,54.939998626708984,55.630001068115234,54.34000015258789,55.189998626708984,1625700.0 2006-01-26,56.88999938964844,57.0,55.400001525878906,55.63999938964844,3055900.0 2006-01-27,56.810001373291016,56.970001220703125,56.220001220703125,56.630001068115234,2856300.0 2006-01-30,56.349998474121094,57.81999969482422,56.31999969482422,56.72999954223633,2921100.0 2006-01-31,54.58000183105469,56.65999984741211,54.18000030517578,56.459999084472656,4663600.0 2006-02-01,54.7599983215332,55.119998931884766,53.88999938964844,54.29999923706055,2836500.0 2006-02-02,53.58000183105469,54.84000015258789,52.2400016784668,54.29999923706055,7811900.0 2006-02-03,53.13999938964844,55.20000076293945,52.81999969482422,55.20000076293945,7771400.0 2006-02-06,54.220001220703125,55.0,53.880001068115234,54.75,3359000.0 2006-02-07,53.9900016784668,54.7599983215332,53.5,54.060001373291016,2527800.0 2006-02-08,54.34000015258789,54.34000015258789,53.45000076293945,53.91999816894531,1485200.0 2006-02-09,53.02000045776367,54.65999984741211,52.54999923706055,54.349998474121094,3088800.0 2006-02-10,53.880001068115234,54.43000030517578,52.599998474121094,53.040000915527344,3250500.0 2006-02-13,54.209999084472656,54.5,53.34000015258789,53.599998474121094,1636000.0 2006-02-14,53.119998931884766,54.720001220703125,52.869998931884766,54.369998931884766,2644200.0 2006-02-15,52.79999923706055,53.630001068115234,52.380001068115234,52.88999938964844,2849700.0 2006-02-16,52.349998474121094,53.04999923706055,51.97999954223633,52.70000076293945,3750800.0 2006-02-17,52.0099983215332,52.40999984741211,51.79999923706055,52.279998779296875,4354200.0 2006-02-21,51.04999923706055,52.06999969482422,50.709999084472656,52.0,4017200.0 2006-02-22,51.43000030517578,52.09000015258789,50.5,50.619998931884766,3458800.0 2006-02-23,51.029998779296875,51.43000030517578,50.52000045776367,51.43000030517578,3559800.0 2006-02-24,51.790000915527344,51.83000183105469,50.790000915527344,50.90999984741211,2540900.0 2006-02-27,53.02000045776367,53.599998474121094,51.560001373291016,51.709999084472656,4257000.0 2006-02-28,51.970001220703125,52.81999969482422,51.4900016784668,52.790000915527344,3627300.0 2006-03-01,52.029998779296875,52.36000061035156,51.5099983215332,51.959999084472656,2968700.0 2006-03-02,52.68000030517578,52.790000915527344,51.709999084472656,52.189998626708984,2875800.0 2006-03-03,52.209999084472656,53.38999938964844,52.099998474121094,52.150001525878906,2694100.0 2006-03-06,51.13999938964844,52.2599983215332,50.79999923706055,52.189998626708984,2760700.0 2006-03-07,51.349998474121094,51.56999969482422,50.13999938964844,50.790000915527344,3327800.0 2006-03-08,51.33000183105469,51.70000076293945,50.66999816894531,51.099998474121094,2601100.0 2006-03-09,50.849998474121094,51.630001068115234,50.72999954223633,51.189998626708984,1544600.0 2006-03-10,50.63999938964844,51.41999816894531,50.29999923706055,50.9900016784668,3594600.0 2006-03-13,51.66999816894531,51.75,50.29999923706055,50.5099983215332,4411500.0 2006-03-14,52.939998626708984,53.650001525878906,51.099998474121094,51.75,7670000.0 2006-03-15,54.45000076293945,54.810001373291016,53.59000015258789,53.900001525878906,5620600.0 2006-03-16,53.0099983215332,54.900001525878906,52.900001525878906,54.41999816894531,2787000.0 2006-03-17,52.58000183105469,53.529998779296875,52.31999969482422,53.33000183105469,3562500.0 2006-03-20,52.66999816894531,53.22999954223633,52.439998626708984,52.88999938964844,1604000.0 2006-03-21,53.720001220703125,55.2400016784668,53.709999084472656,53.720001220703125,6307100.0 2006-03-22,52.93000030517578,53.65999984741211,52.459999084472656,53.5,4875800.0 2006-03-23,52.47999954223633,52.900001525878906,51.79999923706055,52.630001068115234,3441000.0 2006-03-24,52.58000183105469,52.88999938964844,52.38999938964844,52.63999938964844,3698100.0 2006-03-27,52.290000915527344,53.0099983215332,52.08000183105469,52.56999969482422,3104200.0 2006-03-28,52.119998931884766,52.72999954223633,51.900001525878906,52.47999954223633,2470100.0 2006-03-29,52.599998474121094,53.279998779296875,51.88999938964844,51.88999938964844,3218200.0 2006-03-30,54.189998626708984,54.279998779296875,52.81999969482422,52.83000183105469,3463100.0 2006-03-31,54.720001220703125,54.970001220703125,53.900001525878906,54.029998779296875,2869200.0 2006-04-03,55.0099983215332,55.36000061035156,54.68000030517578,54.93000030517578,2943700.0 2006-04-04,54.93000030517578,55.16999816894531,54.33000183105469,54.9900016784668,2359700.0 2006-04-05,54.54999923706055,54.88999938964844,54.099998474121094,54.689998626708984,2227900.0 2006-04-06,55.290000915527344,55.630001068115234,54.52000045776367,54.689998626708984,2076500.0 2006-04-07,55.650001525878906,56.38999938964844,55.31999969482422,55.70000076293945,5452500.0 2006-04-10,54.900001525878906,55.599998474121094,54.650001525878906,55.43000030517578,1733900.0 2006-04-11,54.41999816894531,55.189998626708984,53.63999938964844,55.189998626708984,1988200.0 2006-04-12,55.380001068115234,55.720001220703125,54.4900016784668,54.5099983215332,2236000.0 2006-04-13,55.060001373291016,55.77000045776367,54.79999923706055,55.15999984741211,1274700.0 2006-04-17,54.38999938964844,55.349998474121094,54.130001068115234,54.810001373291016,2076900.0 2006-04-18,56.0099983215332,56.439998626708984,54.290000915527344,54.38999938964844,3979000.0 2006-04-19,56.400001525878906,56.560001373291016,55.619998931884766,55.90999984741211,2306400.0 2006-04-20,56.939998626708984,57.130001068115234,56.040000915527344,56.459999084472656,2571800.0 2006-04-21,55.75,57.29999923706055,55.33000183105469,57.0,3389200.0 2006-04-24,54.880001068115234,56.099998474121094,54.5,55.79999923706055,3986100.0 2006-04-25,54.869998931884766,55.380001068115234,54.540000915527344,54.869998931884766,1358700.0 2006-04-26,55.25,56.709999084472656,54.81999969482422,54.939998626708984,2273100.0 2006-04-27,57.29999923706055,57.79999923706055,55.09000015258789,55.25,4328300.0 2006-04-28,56.79999923706055,57.540000915527344,56.709999084472656,57.060001373291016,2344400.0 2006-05-01,54.900001525878906,57.20000076293945,54.54999923706055,56.7599983215332,3373300.0 2006-05-02,54.540000915527344,55.16999816894531,54.029998779296875,54.93000030517578,3250400.0 2006-05-03,54.5,54.70000076293945,53.470001220703125,54.5,6851100.0 2006-05-04,48.54999923706055,49.380001068115234,47.13999938964844,48.689998626708984,23414500.0 2006-05-05,47.849998474121094,48.79999923706055,47.65999984741211,48.400001525878906,5793900.0 2006-05-08,47.38999938964844,48.0,46.83000183105469,47.849998474121094,5041000.0 2006-05-09,47.54999923706055,49.0,47.11000061035156,47.5099983215332,5654900.0 2006-05-10,47.97999954223633,48.150001525878906,47.47999954223633,47.7599983215332,4203900.0 2006-05-11,46.20000076293945,48.040000915527344,46.0,47.810001373291016,4095300.0 2006-05-12,44.959999084472656,46.54999923706055,44.70000076293945,46.529998779296875,7708400.0 2006-05-15,44.65999984741211,45.33000183105469,44.150001525878906,44.939998626708984,4481100.0 2006-05-16,43.2400016784668,45.40999984741211,43.18000030517578,44.9900016784668,6923800.0 2006-05-17,42.18000030517578,43.099998474121094,41.90999984741211,42.599998474121094,9301300.0 2006-05-18,42.220001220703125,42.560001373291016,41.63999938964844,42.31999969482422,5984700.0 2006-05-19,42.52000045776367,42.95000076293945,41.77000045776367,42.400001525878906,7054900.0 2006-05-22,42.880001068115234,43.720001220703125,42.599998474121094,42.720001220703125,7100500.0 2006-05-23,42.689998626708984,44.06999969482422,42.65999984741211,43.18000030517578,3984900.0 2006-05-24,44.0,44.099998474121094,42.439998626708984,42.5099983215332,3542100.0 2006-05-25,44.20000076293945,44.81999969482422,43.349998474121094,44.81999969482422,5209300.0 2006-05-26,44.25,44.400001525878906,43.75,44.400001525878906,2046100.0 2006-05-30,42.369998931884766,44.0,42.25,43.86000061035156,3329000.0 2006-05-31,42.06999969482422,42.70000076293945,41.849998474121094,42.310001373291016,4721600.0 2006-06-01,41.869998931884766,42.400001525878906,41.2400016784668,42.04999923706055,6828900.0 2006-06-02,42.40999984741211,43.470001220703125,42.189998626708984,43.09000015258789,4744200.0 2006-06-05,41.18000030517578,42.54999923706055,41.099998474121094,42.29999923706055,2699700.0 2006-06-06,40.880001068115234,41.400001525878906,39.9900016784668,41.27000045776367,4390300.0 2006-06-07,41.2599983215332,42.540000915527344,41.0099983215332,41.150001525878906,4743400.0 2006-06-08,42.380001068115234,42.869998931884766,41.060001373291016,41.060001373291016,6188200.0 2006-06-09,42.75,43.45000076293945,42.5,42.68000030517578,4173700.0 2006-06-12,42.41999816894531,43.15999984741211,42.400001525878906,42.900001525878906,3260700.0 2006-06-13,42.52000045776367,43.099998474121094,42.310001373291016,42.31999969482422,3399300.0 2006-06-14,41.11000061035156,42.58000183105469,40.150001525878906,42.54999923706055,5772900.0 2006-06-15,41.959999084472656,42.13999938964844,41.119998931884766,41.150001525878906,3923700.0 2006-06-16,42.29999923706055,42.45000076293945,41.709999084472656,41.779998779296875,3649600.0 2006-06-19,41.209999084472656,42.5,40.66999816894531,42.43000030517578,3215900.0 2006-06-20,41.40999984741211,42.20000076293945,41.349998474121094,41.849998474121094,3491500.0 2006-06-21,41.959999084472656,42.38999938964844,41.66999816894531,42.0,3228900.0 2006-06-22,41.02000045776367,42.02000045776367,40.7599983215332,41.68000030517578,3694500.0 2006-06-23,41.20000076293945,42.20000076293945,40.880001068115234,41.029998779296875,2691500.0 2006-06-26,41.41999816894531,41.9900016784668,41.119998931884766,41.599998474121094,1303700.0 2006-06-27,41.29999923706055,42.02000045776367,40.540000915527344,41.43000030517578,2894000.0 2006-06-28,41.380001068115234,41.95000076293945,41.099998474121094,41.29999923706055,2351500.0 2006-06-29,43.470001220703125,43.619998931884766,41.650001525878906,41.720001220703125,3075900.0 2006-06-30,43.040000915527344,44.25,42.91999816894531,43.84000015258789,4804300.0 2006-07-03,43.43000030517578,43.5099983215332,42.849998474121094,43.040000915527344,1041600.0 2006-07-05,42.810001373291016,43.369998931884766,42.66999816894531,43.040000915527344,3206500.0 2006-07-06,41.880001068115234,43.20000076293945,41.650001525878906,43.0,2809400.0 2006-07-07,42.040000915527344,42.47999954223633,41.369998931884766,41.630001068115234,2061500.0 2006-07-10,42.31999969482422,42.61000061035156,41.939998626708984,42.060001373291016,3555700.0 2006-07-11,42.029998779296875,42.29999923706055,41.63999938964844,41.939998626708984,3201500.0 2006-07-12,42.599998474121094,42.709999084472656,41.56999969482422,42.13999938964844,2906400.0 2006-07-13,43.52000045776367,44.290000915527344,42.36000061035156,42.45000076293945,6269400.0 2006-07-14,45.310001373291016,46.04999923706055,44.88999938964844,45.0,6786600.0 2006-07-17,45.150001525878906,45.689998626708984,44.54999923706055,45.189998626708984,3138600.0 2006-07-18,44.9900016784668,46.040000915527344,44.47999954223633,45.029998779296875,2899400.0 2006-07-19,45.970001220703125,46.25,44.9900016784668,45.27000045776367,3286600.0 2006-07-20,45.040000915527344,46.150001525878906,44.939998626708984,45.880001068115234,2653200.0 2006-07-21,44.939998626708984,45.47999954223633,44.58000183105469,44.72999954223633,2422000.0 2006-07-24,45.720001220703125,46.0,45.04999923706055,45.130001068115234,2893000.0 2006-07-25,47.880001068115234,48.63999938964844,45.75,45.900001525878906,6150600.0 2006-07-26,47.79999923706055,48.38999938964844,47.40999984741211,47.61000061035156,3050500.0 2006-07-27,46.84000015258789,48.16999816894531,46.529998779296875,47.709999084472656,3545400.0 2006-07-28,46.81999969482422,47.349998474121094,46.2599983215332,46.83000183105469,2308600.0 2006-07-31,47.11000061035156,47.56999969482422,46.04999923706055,46.7400016784668,2925900.0 2006-08-01,46.52000045776367,46.95000076293945,46.13999938964844,46.29999923706055,7350600.0 2006-08-02,50.119998931884766,50.7400016784668,48.099998474121094,48.880001068115234,10628300.0 2006-08-03,49.58000183105469,50.119998931884766,48.5099983215332,49.630001068115234,2733500.0 2006-08-04,48.56999969482422,51.0,48.04999923706055,50.650001525878906,4429100.0 2006-08-07,47.650001525878906,48.619998931884766,47.18000030517578,48.58000183105469,3368000.0 2006-08-08,47.61000061035156,48.25,47.0,47.97999954223633,2034700.0 2006-08-09,48.52000045776367,50.0,48.04999923706055,48.04999923706055,4774300.0 2006-08-10,48.47999954223633,48.900001525878906,47.68000030517578,48.630001068115234,2498600.0 2006-08-11,49.880001068115234,50.599998474121094,49.119998931884766,49.310001373291016,4155300.0 2006-08-14,48.91999816894531,50.41999816894531,48.81999969482422,50.25,2322500.0 2006-08-15,50.81999969482422,51.0,49.0099983215332,49.5099983215332,3600100.0 2006-08-16,51.63999938964844,51.75,50.29999923706055,51.0,3813600.0 2006-08-17,51.59000015258789,52.18000030517578,50.22999954223633,50.52000045776367,2409300.0 2006-08-18,51.290000915527344,51.810001373291016,50.38999938964844,51.77000045776367,2476600.0 2006-08-21,49.9900016784668,50.95000076293945,49.75,50.849998474121094,3263000.0 2006-08-22,50.68000030517578,51.72999954223633,50.25,50.369998931884766,3135600.0 2006-08-23,49.689998626708984,50.83000183105469,49.5099983215332,50.70000076293945,2071500.0 2006-08-24,49.150001525878906,50.18000030517578,48.290000915527344,50.18000030517578,3629700.0 2006-08-25,49.29999923706055,50.22999954223633,48.7599983215332,49.060001373291016,1500700.0 2006-08-28,49.959999084472656,50.29999923706055,48.84000015258789,49.540000915527344,1757900.0 2006-08-29,49.66999816894531,50.0,48.7599983215332,49.97999954223633,2328300.0 2006-08-30,50.70000076293945,50.84000015258789,48.939998626708984,49.720001220703125,4309900.0 2006-08-31,51.029998779296875,51.380001068115234,50.34000015258789,50.88999938964844,2796900.0 2006-09-01,51.2400016784668,52.5,51.04999923706055,51.65999984741211,2700200.0 2006-09-05,51.880001068115234,52.029998779296875,50.75,51.130001068115234,2613000.0 2006-09-06,51.220001220703125,51.79999923706055,50.31999969482422,50.43000030517578,3817900.0 2006-09-07,50.86000061035156,51.36000061035156,49.939998626708984,51.029998779296875,3503100.0 2006-09-08,52.5099983215332,53.45000076293945,51.0099983215332,51.31999969482422,5413400.0 2006-09-11,52.25,52.61000061035156,51.099998474121094,52.0,3383900.0 2006-09-12,54.45000076293945,54.849998474121094,51.66999816894531,52.439998626708984,6002800.0 2006-09-13,54.27000045776367,54.459999084472656,53.40999984741211,54.060001373291016,3931500.0 2006-09-14,53.38999938964844,54.130001068115234,52.720001220703125,54.04999923706055,4181800.0 2006-09-15,54.220001220703125,55.25,53.61000061035156,53.720001220703125,5236300.0 2006-09-18,53.810001373291016,54.869998931884766,53.349998474121094,54.02000045776367,2071700.0 2006-09-19,54.29999923706055,55.0,53.84000015258789,54.790000915527344,2855600.0 2006-09-20,56.0099983215332,56.029998779296875,54.630001068115234,55.0,3681600.0 2006-09-21,56.060001373291016,57.61000061035156,55.79999923706055,55.849998474121094,4945800.0 2006-09-22,56.91999816894531,57.58000183105469,56.29999923706055,56.650001525878906,5218500.0 2006-09-25,57.25,57.7400016784668,56.45000076293945,57.54999923706055,3620200.0 2006-09-26,57.13999938964844,57.66999816894531,56.63999938964844,57.099998474121094,2486200.0 2006-09-27,56.4900016784668,57.220001220703125,56.27000045776367,56.9900016784668,2396200.0 2006-09-28,55.83000183105469,56.880001068115234,55.29999923706055,56.7599983215332,3619700.0 2006-09-29,55.84000015258789,56.16999816894531,54.849998474121094,55.77000045776367,2205300.0 2006-10-02,53.70000076293945,56.099998474121094,53.529998779296875,56.099998474121094,5860800.0 2006-10-03,53.81999969482422,55.0,53.29999923706055,53.349998474121094,3021200.0 2006-10-04,55.04999923706055,55.25,53.650001525878906,53.810001373291016,2890600.0 2006-10-05,54.810001373291016,55.380001068115234,54.380001068115234,55.2400016784668,2417700.0 2006-10-06,54.560001373291016,55.02000045776367,54.04999923706055,55.0099983215332,1830200.0 2006-10-09,53.72999954223633,54.86000061035156,53.720001220703125,54.709999084472656,1898600.0 2006-10-10,54.900001525878906,55.09000015258789,53.06999969482422,53.93000030517578,3257100.0 2006-10-11,54.52000045776367,55.41999816894531,54.189998626708984,55.0,3550100.0 2006-10-12,55.91999816894531,56.13999938964844,54.7400016784668,54.9900016784668,2855800.0 2006-10-13,57.0,57.08000183105469,55.9900016784668,56.84000015258789,3431000.0 2006-10-16,56.11000061035156,57.459999084472656,56.060001373291016,56.959999084472656,3196900.0 2006-10-17,55.83000183105469,56.0099983215332,54.630001068115234,55.650001525878906,2416400.0 2006-10-18,56.5099983215332,56.619998931884766,55.150001525878906,56.25,2449700.0 2006-10-19,55.84000015258789,56.470001220703125,55.380001068115234,56.13999938964844,2481000.0 2006-10-20,56.029998779296875,56.310001373291016,55.349998474121094,55.939998626708984,3234000.0 2006-10-23,55.84000015258789,56.290000915527344,55.40999984741211,55.70000076293945,2757200.0 2006-10-24,55.060001373291016,55.540000915527344,53.56999969482422,55.25,4148900.0 2006-10-25,54.310001373291016,55.189998626708984,53.7599983215332,55.13999938964844,2849700.0 2006-10-26,54.720001220703125,55.349998474121094,53.9900016784668,55.099998474121094,2547100.0 2006-10-27,54.5099983215332,55.33000183105469,54.34000015258789,54.77000045776367,3016600.0 2006-10-30,53.720001220703125,54.79999923706055,53.20000076293945,54.66999816894531,4132500.0 2006-10-31,52.88999938964844,54.02000045776367,52.59000015258789,53.70000076293945,3852200.0 2006-11-01,52.7599983215332,53.459999084472656,52.380001068115234,52.88999938964844,4115900.0 2006-11-02,53.0,53.43000030517578,52.529998779296875,52.95000076293945,6084900.0 2006-11-03,59.2400016784668,59.849998474121094,57.939998626708984,58.13999938964844,15831900.0 2006-11-06,59.25,59.52000045776367,58.599998474121094,58.869998931884766,4515300.0 2006-11-07,58.529998779296875,59.380001068115234,58.04999923706055,59.0,4390000.0 2006-11-08,58.13999938964844,58.810001373291016,57.650001525878906,58.25,5318200.0 2006-11-09,57.91999816894531,58.709999084472656,57.34000015258789,57.900001525878906,3369500.0 2006-11-10,58.47999954223633,58.75,57.150001525878906,57.22999954223633,3033400.0 2006-11-13,58.38999938964844,59.2599983215332,58.11000061035156,58.61000061035156,2605300.0 2006-11-14,58.470001220703125,58.68000030517578,56.900001525878906,58.290000915527344,2791800.0 2006-11-15,58.65999984741211,58.84000015258789,57.90999984741211,58.38999938964844,3551600.0 2006-11-16,58.560001373291016,59.0099983215332,58.15999984741211,58.970001220703125,2913300.0 2006-11-17,58.650001525878906,59.099998474121094,58.209999084472656,58.400001525878906,2449300.0 2006-11-20,58.4900016784668,59.310001373291016,58.09000015258789,58.470001220703125,2050900.0 2006-11-21,58.41999816894531,58.529998779296875,57.77000045776367,58.439998626708984,2711600.0 2006-11-22,58.970001220703125,59.36000061035156,58.209999084472656,58.220001220703125,2401300.0 2006-11-24,58.41999816894531,58.81999969482422,58.290000915527344,58.720001220703125,833900.0 2006-11-27,56.86000061035156,58.540000915527344,56.36000061035156,58.16999816894531,4596500.0 2006-11-28,57.209999084472656,57.380001068115234,56.619998931884766,56.630001068115234,2565800.0 2006-11-29,56.77000045776367,57.79999923706055,56.189998626708984,57.13999938964844,3632400.0 2006-11-30,55.88999938964844,56.75,55.65999984741211,56.5,3837300.0 2006-12-01,55.22999954223633,56.06999969482422,54.400001525878906,55.66999816894531,3595100.0 2006-12-04,56.209999084472656,56.68000030517578,55.22999954223633,55.22999954223633,3294000.0 2006-12-05,55.349998474121094,56.66999816894531,54.41999816894531,56.560001373291016,6432700.0 2006-12-06,54.119998931884766,55.25,53.779998779296875,55.25,4270700.0 2006-12-07,53.95000076293945,55.0,53.56999969482422,54.34000015258789,3735000.0 2006-12-08,53.0,53.95000076293945,52.79999923706055,53.400001525878906,4488500.0 2006-12-11,52.25,53.040000915527344,51.869998931884766,52.70000076293945,4232000.0 2006-12-12,51.790000915527344,52.5099983215332,51.45000076293945,52.5099983215332,4169100.0 2006-12-13,52.619998931884766,53.380001068115234,51.970001220703125,52.0,6198200.0 2006-12-14,53.470001220703125,53.70000076293945,52.43000030517578,52.5099983215332,6176300.0 2006-12-15,53.849998474121094,54.47999954223633,53.38999938964844,53.849998474121094,4785300.0 2006-12-18,52.810001373291016,54.0,52.22999954223633,53.959999084472656,3646200.0 2006-12-19,52.65999984741211,53.02000045776367,52.16999816894531,52.22999954223633,2597200.0 2006-12-20,51.380001068115234,52.97999954223633,51.33000183105469,52.79999923706055,5127300.0 2006-12-21,51.79999923706055,52.29999923706055,51.310001373291016,51.45000076293945,4093600.0 2006-12-22,51.060001373291016,52.18000030517578,51.040000915527344,51.65999984741211,1946500.0 2006-12-26,51.119998931884766,51.36000061035156,50.91999816894531,51.04999923706055,1537200.0 2006-12-27,50.83000183105469,51.7599983215332,50.65999984741211,51.599998474121094,2455300.0 2006-12-28,50.66999816894531,51.209999084472656,50.459999084472656,50.65999984741211,2190300.0 2006-12-29,50.36000061035156,51.400001525878906,50.209999084472656,50.5,2644800.0 2007-01-03,51.04999923706055,52.70000076293945,49.689998626708984,50.7599983215332,8206600.0 2007-01-04,53.66999816894531,53.97999954223633,51.5,51.650001525878906,7824100.0 2007-01-05,53.06999969482422,53.630001068115234,52.349998474121094,53.29999923706055,5806900.0 2007-01-08,52.880001068115234,53.209999084472656,52.0099983215332,53.20000076293945,2693500.0 2007-01-09,52.70000076293945,53.709999084472656,52.380001068115234,53.040000915527344,2146300.0 2007-01-10,53.68000030517578,53.880001068115234,52.29999923706055,52.619998931884766,2422700.0 2007-01-11,52.470001220703125,54.43000030517578,52.20000076293945,54.43000030517578,3762100.0 2007-01-12,51.7599983215332,52.40999984741211,51.279998779296875,52.349998474121094,5586600.0 2007-01-16,50.970001220703125,52.27000045776367,50.849998474121094,51.90999984741211,3527700.0 2007-01-17,49.47999954223633,50.68000030517578,49.150001525878906,50.47999954223633,8710900.0 2007-01-18,50.099998474121094,50.79999923706055,50.040000915527344,50.4900016784668,6766000.0 2007-01-19,50.34000015258789,51.400001525878906,49.810001373291016,50.43000030517578,4767900.0 2007-01-22,49.470001220703125,50.5,48.72999954223633,50.4900016784668,4975000.0 2007-01-23,49.7599983215332,50.5099983215332,48.66999816894531,49.290000915527344,2850800.0 2007-01-24,50.34000015258789,50.779998779296875,49.79999923706055,49.90999984741211,3111700.0 2007-01-25,48.86000061035156,50.06999969482422,48.630001068115234,49.52000045776367,4127600.0 2007-01-26,48.220001220703125,49.279998779296875,47.959999084472656,49.150001525878906,5012700.0 2007-01-29,48.939998626708984,49.58000183105469,48.209999084472656,48.29999923706055,3231000.0 2007-01-30,49.310001373291016,49.779998779296875,48.83000183105469,49.650001525878906,3284100.0 2007-01-31,50.0,50.16999816894531,48.689998626708984,49.400001525878906,3367300.0 2007-02-01,50.540000915527344,51.11000061035156,50.25,50.81999969482422,7072500.0 2007-02-02,51.130001068115234,54.38999938964844,50.849998474121094,54.060001373291016,14152500.0 2007-02-05,50.040000915527344,50.540000915527344,49.61000061035156,50.40999984741211,4793300.0 2007-02-06,50.11000061035156,50.209999084472656,49.13999938964844,49.959999084472656,3811700.0 2007-02-07,50.11000061035156,50.810001373291016,49.5,50.25,3115700.0 2007-02-08,50.029998779296875,50.59000015258789,49.70000076293945,50.25,2365100.0 2007-02-09,49.47999954223633,50.25,49.459999084472656,50.25,2821600.0 2007-02-12,49.709999084472656,50.209999084472656,49.369998931884766,49.72999954223633,2216900.0 2007-02-13,49.91999816894531,50.0,49.33000183105469,49.540000915527344,1813500.0 2007-02-14,50.47999954223633,51.150001525878906,49.70000076293945,50.0,3212800.0 2007-02-15,50.11000061035156,50.400001525878906,49.70000076293945,50.27000045776367,2066100.0 2007-02-16,50.0099983215332,50.47999954223633,49.849998474121094,49.880001068115234,2458900.0 2007-02-20,51.79999923706055,52.279998779296875,50.56999969482422,51.209999084472656,5224600.0 2007-02-21,52.54999923706055,52.900001525878906,51.400001525878906,52.79999923706055,4751900.0 2007-02-22,53.040000915527344,53.16999816894531,52.43000030517578,52.84000015258789,3268500.0 2007-02-23,53.189998626708984,53.349998474121094,52.31999969482422,52.880001068115234,3026500.0 2007-02-26,51.959999084472656,53.79999923706055,51.650001525878906,53.4900016784668,3811300.0 2007-02-27,50.63999938964844,53.13999938964844,50.20000076293945,51.29999923706055,7169500.0 2007-02-28,50.41999816894531,51.31999969482422,50.099998474121094,50.310001373291016,3734000.0 2007-03-01,49.810001373291016,50.63999938964844,48.41999816894531,49.75,3823600.0 2007-03-02,49.099998474121094,49.959999084472656,49.09000015258789,49.279998779296875,3237100.0 2007-03-05,48.95000076293945,49.68000030517578,48.5,48.81999969482422,3181700.0 2007-03-06,49.63999938964844,49.900001525878906,48.70000076293945,49.27000045776367,3715900.0 2007-03-07,50.18000030517578,50.41999816894531,49.099998474121094,49.5,4567500.0 2007-03-08,50.31999969482422,51.2599983215332,49.95000076293945,50.5,3492100.0 2007-03-09,50.83000183105469,51.22999954223633,50.2400016784668,50.900001525878906,3054800.0 2007-03-12,50.9900016784668,51.540000915527344,50.70000076293945,50.790000915527344,1696300.0 2007-03-13,49.54999923706055,51.2400016784668,49.54999923706055,50.43000030517578,2973600.0 2007-03-14,50.22999954223633,50.2400016784668,49.029998779296875,49.5,2161100.0 2007-03-15,49.9900016784668,50.56999969482422,49.880001068115234,50.40999984741211,2240300.0 2007-03-16,48.91999816894531,49.810001373291016,48.7400016784668,49.720001220703125,4680800.0 2007-03-19,48.97999954223633,49.34000015258789,48.650001525878906,48.9900016784668,3046100.0 2007-03-20,49.33000183105469,49.470001220703125,48.77000045776367,48.95000076293945,1800300.0 2007-03-21,50.65999984741211,50.86000061035156,49.0099983215332,49.25,3318700.0 2007-03-22,50.2599983215332,50.9900016784668,49.65999984741211,50.9900016784668,3288500.0 2007-03-23,50.130001068115234,50.83000183105469,50.130001068115234,50.20000076293945,1552200.0 2007-03-26,50.34000015258789,50.400001525878906,49.29999923706055,49.970001220703125,2430300.0 2007-03-27,51.310001373291016,52.2400016784668,50.61000061035156,51.0099983215332,4300400.0 2007-03-28,51.790000915527344,52.029998779296875,50.810001373291016,50.810001373291016,3840800.0 2007-03-29,51.290000915527344,52.20000076293945,50.31999969482422,52.189998626708984,3632200.0 2007-03-30,50.36000061035156,51.29999923706055,50.119998931884766,51.29999923706055,2516600.0 2007-04-02,51.31999969482422,51.380001068115234,50.310001373291016,50.58000183105469,2553500.0 2007-04-03,51.43000030517578,52.18000030517578,51.2599983215332,51.45000076293945,2403600.0 2007-04-04,51.59000015258789,51.959999084472656,51.11000061035156,51.27000045776367,1627000.0 2007-04-05,51.939998626708984,52.04999923706055,51.279998779296875,51.380001068115234,1130600.0 2007-04-09,51.5,52.2400016784668,51.4900016784668,52.209999084472656,1720100.0 2007-04-10,52.95000076293945,53.0,51.279998779296875,51.369998931884766,3305800.0 2007-04-11,53.06999969482422,53.400001525878906,52.65999984741211,52.900001525878906,3905500.0 2007-04-12,53.130001068115234,53.2599983215332,52.540000915527344,52.86000061035156,3090400.0 2007-04-13,53.439998626708984,53.54999923706055,52.65999984741211,52.810001373291016,3486400.0 2007-04-16,53.90999984741211,54.439998626708984,53.36000061035156,53.459999084472656,2492200.0 2007-04-17,54.36000061035156,54.36000061035156,53.560001373291016,54.0,2878600.0 2007-04-18,54.2599983215332,54.66999816894531,53.599998474121094,54.220001220703125,3317400.0 2007-04-19,51.86000061035156,54.09000015258789,51.529998779296875,53.91999816894531,7443700.0 2007-04-20,51.810001373291016,52.25,51.0099983215332,51.95000076293945,5384300.0 2007-04-23,52.06999969482422,52.58000183105469,51.52000045776367,51.630001068115234,2480500.0 2007-04-24,52.22999954223633,52.79999923706055,51.900001525878906,52.43000030517578,3898800.0 2007-04-25,52.470001220703125,52.59000015258789,51.90999984741211,52.400001525878906,3198900.0 2007-04-26,52.349998474121094,52.5,51.7400016784668,51.91999816894531,2699700.0 2007-04-27,51.9900016784668,52.83000183105469,51.81999969482422,52.150001525878906,2467100.0 2007-04-30,50.40999984741211,52.029998779296875,50.38999938964844,51.900001525878906,3318200.0 2007-05-01,49.95000076293945,50.41999816894531,49.380001068115234,50.349998474121094,6025500.0 2007-05-02,51.380001068115234,51.7400016784668,49.95000076293945,50.0,5827200.0 2007-05-03,51.2599983215332,52.09000015258789,50.849998474121094,51.380001068115234,2895700.0 2007-05-04,51.650001525878906,52.099998474121094,51.36000061035156,51.619998931884766,2386600.0 2007-05-07,51.369998931884766,51.880001068115234,51.029998779296875,51.52000045776367,1730300.0 2007-05-08,52.939998626708984,52.939998626708984,51.29999923706055,51.790000915527344,6385300.0 2007-05-09,50.650001525878906,51.63999938964844,50.220001220703125,51.29999923706055,9403300.0 2007-05-10,49.900001525878906,50.650001525878906,49.599998474121094,50.5,4799500.0 2007-05-11,50.06999969482422,50.2400016784668,49.720001220703125,49.970001220703125,3013100.0 2007-05-14,49.77000045776367,50.849998474121094,49.56999969482422,50.33000183105469,3819300.0 2007-05-15,48.70000076293945,50.06999969482422,48.63999938964844,50.040000915527344,4926500.0 2007-05-16,49.13999938964844,49.34000015258789,48.47999954223633,48.869998931884766,5761100.0 2007-05-17,48.40999984741211,49.06999969482422,48.18000030517578,48.900001525878906,4249700.0 2007-05-18,48.58000183105469,49.099998474121094,48.0,48.45000076293945,4182500.0 2007-05-21,49.209999084472656,49.5,48.34000015258789,48.34000015258789,2279000.0 2007-05-22,48.95000076293945,49.43000030517578,48.61000061035156,49.27000045776367,3744900.0 2007-05-23,48.209999084472656,48.95000076293945,48.150001525878906,48.95000076293945,2706900.0 2007-05-24,46.619998931884766,48.150001525878906,46.27000045776367,48.0099983215332,8498100.0 2007-05-25,47.869998931884766,47.90999984741211,46.79999923706055,46.880001068115234,5137900.0 2007-05-29,48.45000076293945,48.869998931884766,47.790000915527344,47.88999938964844,5314800.0 2007-05-30,49.33000183105469,49.439998626708984,47.86000061035156,48.0099983215332,4747500.0 2007-05-31,48.869998931884766,49.560001373291016,48.470001220703125,49.540000915527344,3429700.0 2007-06-01,48.439998626708984,49.279998779296875,48.400001525878906,48.849998474121094,2200500.0 2007-06-04,49.5099983215332,49.68000030517578,48.150001525878906,48.52000045776367,3965100.0 2007-06-05,50.099998474121094,50.25,48.70000076293945,49.209999084472656,3971600.0 2007-06-06,50.220001220703125,50.5,49.68000030517578,49.900001525878906,4419000.0 2007-06-07,48.45000076293945,50.040000915527344,48.119998931884766,49.470001220703125,4594200.0 2007-06-08,49.130001068115234,49.310001373291016,48.02000045776367,48.029998779296875,3940500.0 2007-06-11,48.869998931884766,49.29999923706055,48.52000045776367,49.11000061035156,2896700.0 2007-06-12,47.83000183105469,48.79999923706055,47.72999954223633,48.7599983215332,4405500.0 2007-06-13,49.09000015258789,49.150001525878906,47.529998779296875,47.880001068115234,3172500.0 2007-06-14,49.060001373291016,49.66999816894531,48.86000061035156,48.9900016784668,2846800.0 2007-06-15,50.4900016784668,50.52000045776367,48.900001525878906,49.689998626708984,6379000.0 2007-06-18,49.709999084472656,50.40999984741211,49.66999816894531,50.20000076293945,2952700.0 2007-06-19,48.97999954223633,49.79999923706055,48.810001373291016,49.66999816894531,3749100.0 2007-06-20,48.0099983215332,49.13999938964844,47.95000076293945,49.13999938964844,4113600.0 2007-06-21,48.0,48.59000015258789,47.45000076293945,47.93000030517578,3956300.0 2007-06-22,48.56999969482422,48.849998474121094,48.0099983215332,48.25,2775100.0 2007-06-25,47.459999084472656,48.619998931884766,47.33000183105469,48.40999984741211,4287200.0 2007-06-26,47.540000915527344,47.81999969482422,47.16999816894531,47.560001373291016,4032100.0 2007-06-27,47.72999954223633,47.77000045776367,47.0,47.06999969482422,2188100.0 2007-06-28,47.599998474121094,48.11000061035156,47.4900016784668,47.4900016784668,2559300.0 2007-06-29,47.31999969482422,48.119998931884766,47.06999969482422,47.52000045776367,3089200.0 2007-07-02,48.16999816894531,48.59000015258789,47.689998626708984,47.95000076293945,2276000.0 2007-07-03,48.7400016784668,48.7400016784668,47.970001220703125,48.20000076293945,1340500.0 2007-07-05,50.900001525878906,51.36000061035156,48.650001525878906,48.650001525878906,7021800.0 2007-07-06,50.900001525878906,51.11000061035156,50.09000015258789,50.29999923706055,3696300.0 2007-07-09,50.349998474121094,51.630001068115234,49.790000915527344,51.599998474121094,4418600.0 2007-07-10,49.439998626708984,51.06999969482422,49.33000183105469,50.119998931884766,3852000.0 2007-07-11,49.599998474121094,49.779998779296875,49.0099983215332,49.45000076293945,3134900.0 2007-07-12,48.84000015258789,49.68000030517578,48.4900016784668,49.5099983215332,5694400.0 2007-07-13,48.25,49.09000015258789,48.06999969482422,48.599998474121094,3580300.0 2007-07-16,48.09000015258789,48.54999923706055,47.869998931884766,48.0099983215332,3169700.0 2007-07-17,49.470001220703125,49.56999969482422,48.02000045776367,48.09000015258789,4990700.0 2007-07-18,50.060001373291016,50.060001373291016,48.689998626708984,49.40999984741211,5284600.0 2007-07-19,52.02000045776367,52.22999954223633,50.060001373291016,50.060001373291016,7119300.0 2007-07-20,51.869998931884766,52.099998474121094,51.400001525878906,51.97999954223633,5012400.0 2007-07-23,51.849998474121094,52.599998474121094,51.709999084472656,51.91999816894531,2992100.0 2007-07-24,50.939998626708984,51.529998779296875,50.439998626708984,51.09000015258789,5184200.0 2007-07-25,51.65999984741211,51.75,50.810001373291016,51.06999969482422,3380500.0 2007-07-26,50.650001525878906,51.150001525878906,49.7599983215332,50.83000183105469,5781500.0 2007-07-27,49.83000183105469,50.869998931884766,49.83000183105469,50.779998779296875,4630200.0 2007-07-30,49.61000061035156,50.18000030517578,49.2400016784668,49.7400016784668,3690500.0 2007-07-31,48.63999938964844,50.11000061035156,48.63999938964844,50.11000061035156,4069600.0 2007-08-01,48.099998474121094,49.54999923706055,47.540000915527344,48.529998779296875,6915700.0 2007-08-02,51.560001373291016,51.959999084472656,48.54999923706055,48.790000915527344,9783800.0 2007-08-03,50.040000915527344,52.29999923706055,49.97999954223633,51.849998474121094,5578300.0 2007-08-06,52.84000015258789,52.849998474121094,50.849998474121094,51.189998626708984,5557900.0 2007-08-07,54.18000030517578,54.56999969482422,51.869998931884766,52.86000061035156,5201300.0 2007-08-08,54.20000076293945,54.83000183105469,53.619998931884766,54.0,4666800.0 2007-08-09,54.16999816894531,55.349998474121094,53.38999938964844,53.790000915527344,5296800.0 2007-08-10,53.279998779296875,54.810001373291016,52.25,53.29999923706055,4165400.0 2007-08-13,51.959999084472656,53.5,51.75,53.5,3316500.0 2007-08-14,51.54999923706055,52.220001220703125,51.43000030517578,52.220001220703125,2601600.0 2007-08-15,50.040000915527344,52.29999923706055,50.0,51.40999984741211,5322500.0 2007-08-16,50.79999923706055,51.20000076293945,49.43000030517578,49.849998474121094,4740500.0 2007-08-17,52.470001220703125,52.59000015258789,51.11000061035156,51.11000061035156,4692800.0 2007-08-20,51.83000183105469,52.59000015258789,50.86000061035156,52.290000915527344,2538300.0 2007-08-21,51.959999084472656,52.61000061035156,51.5,51.59000015258789,3512900.0 2007-08-22,51.84000015258789,53.220001220703125,51.540000915527344,52.02000045776367,2412300.0 2007-08-23,52.689998626708984,53.4900016784668,52.0,52.70000076293945,3561500.0 2007-08-24,52.54999923706055,52.79999923706055,51.70000076293945,52.56999969482422,2337500.0 2007-08-27,52.560001373291016,52.84000015258789,51.95000076293945,52.380001068115234,1470800.0 2007-08-28,51.5,52.560001373291016,51.459999084472656,52.15999984741211,2260800.0 2007-08-29,52.36000061035156,52.4900016784668,51.0,51.689998626708984,2084600.0 2007-08-30,53.16999816894531,53.97999954223633,52.08000183105469,52.16999816894531,2829800.0 2007-08-31,52.939998626708984,53.599998474121094,52.77000045776367,53.599998474121094,2081800.0 2007-09-04,53.869998931884766,54.25,52.25,52.56999969482422,2820500.0 2007-09-05,52.86000061035156,53.65999984741211,52.27000045776367,53.27000045776367,2675600.0 2007-09-06,53.290000915527344,53.630001068115234,51.97999954223633,53.150001525878906,2097900.0 2007-09-07,51.36000061035156,53.41999816894531,51.13999938964844,52.43000030517578,2761300.0 2007-09-10,51.849998474121094,52.41999816894531,50.79999923706055,51.2599983215332,1995100.0 2007-09-11,54.099998474121094,54.470001220703125,52.02000045776367,52.099998474121094,3273600.0 2007-09-12,53.310001373291016,53.970001220703125,53.209999084472656,53.810001373291016,3748800.0 2007-09-13,54.11000061035156,54.4900016784668,53.060001373291016,53.72999954223633,2064900.0 2007-09-14,54.7599983215332,55.0099983215332,53.41999816894531,53.97999954223633,3054800.0 2007-09-17,53.72999954223633,54.79999923706055,52.900001525878906,54.349998474121094,2603900.0 2007-09-18,55.720001220703125,55.720001220703125,54.06999969482422,54.189998626708984,3471500.0 2007-09-19,55.560001373291016,56.0,55.08000183105469,55.7599983215332,1937500.0 2007-09-20,56.41999816894531,57.08000183105469,55.18000030517578,55.290000915527344,2902000.0 2007-09-21,55.939998626708984,56.810001373291016,55.63999938964844,56.72999954223633,3999700.0 2007-09-24,55.04999923706055,55.95000076293945,54.7400016784668,55.81999969482422,2339700.0 2007-09-25,55.06999969482422,55.5,54.29999923706055,54.650001525878906,2466600.0 2007-09-26,55.66999816894531,56.099998474121094,55.0,55.15999984741211,1994300.0 2007-09-27,56.25,56.75,55.810001373291016,55.959999084472656,1563400.0 2007-09-28,55.9900016784668,56.900001525878906,55.400001525878906,56.4900016784668,2086000.0 2007-10-01,58.220001220703125,58.380001068115234,55.4900016784668,55.529998779296875,3676300.0 2007-10-02,58.349998474121094,58.709999084472656,58.08000183105469,58.08000183105469,2421100.0 2007-10-03,58.599998474121094,58.970001220703125,57.970001220703125,58.0,2082500.0 2007-10-04,58.40999984741211,58.75,58.0,58.5,3652200.0 2007-10-05,58.959999084472656,59.5,57.650001525878906,58.189998626708984,3519200.0 2007-10-08,58.5099983215332,58.689998626708984,57.810001373291016,58.5,2272200.0 2007-10-09,59.939998626708984,60.25,58.0,59.09000015258789,4080100.0 2007-10-10,59.90999984741211,60.2400016784668,59.20000076293945,59.86000061035156,2463800.0 2007-10-11,58.689998626708984,60.349998474121094,58.540000915527344,59.90999984741211,2409000.0 2007-10-12,61.400001525878906,61.619998931884766,59.52000045776367,59.7599983215332,5744900.0 2007-10-15,60.310001373291016,61.400001525878906,59.95000076293945,60.93000030517578,2800800.0 2007-10-16,59.630001068115234,60.220001220703125,59.0099983215332,59.66999816894531,2675200.0 2007-10-17,59.95000076293945,60.470001220703125,58.689998626708984,60.150001525878906,3445200.0 2007-10-18,59.470001220703125,60.22999954223633,58.90999984741211,60.0,2018300.0 2007-10-19,57.619998931884766,59.560001373291016,57.439998626708984,59.470001220703125,3485600.0 2007-10-22,58.209999084472656,59.0,57.029998779296875,57.029998779296875,2311700.0 2007-10-23,57.540000915527344,59.400001525878906,57.150001525878906,58.04999923706055,4639700.0 2007-10-24,57.25,57.900001525878906,55.880001068115234,57.20000076293945,3842200.0 2007-10-25,56.849998474121094,59.0,56.439998626708984,57.77000045776367,3444800.0 2007-10-26,58.08000183105469,58.52000045776367,57.27000045776367,57.7599983215332,3243600.0 2007-10-29,57.2599983215332,58.47999954223633,57.18000030517578,58.11000061035156,2681400.0 2007-10-30,59.0,59.349998474121094,56.900001525878906,57.13999938964844,4163600.0 2007-10-31,61.119998931884766,61.290000915527344,59.68000030517578,59.79999923706055,6244200.0 2007-11-01,58.7400016784668,61.04999923706055,57.88999938964844,61.0099983215332,8037200.0 2007-11-02,60.459999084472656,61.5,58.75,60.349998474121094,6494400.0 2007-11-05,58.7599983215332,59.720001220703125,57.880001068115234,59.5099983215332,3651100.0 2007-11-06,58.529998779296875,59.2599983215332,57.90999984741211,58.75,2680700.0 2007-11-07,58.0,58.88999938964844,57.79999923706055,58.41999816894531,3798900.0 2007-11-08,57.13999938964844,58.459999084472656,56.040000915527344,58.0,4463400.0 2007-11-09,55.72999954223633,57.11000061035156,55.459999084472656,56.25,5131700.0 2007-11-12,55.0,56.72999954223633,55.0,56.099998474121094,3524900.0 2007-11-13,57.380001068115234,57.43000030517578,54.33000183105469,55.209999084472656,5053700.0 2007-11-14,55.560001373291016,57.470001220703125,55.5099983215332,57.02000045776367,3257800.0 2007-11-15,56.290000915527344,57.310001373291016,55.25,55.5,3036500.0 2007-11-16,56.56999969482422,57.029998779296875,56.0,56.2599983215332,3006300.0 2007-11-19,55.75,57.11000061035156,55.31999969482422,56.56999969482422,2665400.0 2007-11-20,55.0,56.189998626708984,53.810001373291016,55.04999923706055,3192700.0 2007-11-21,53.810001373291016,55.369998931884766,53.279998779296875,55.25,3056400.0 2007-11-23,54.290000915527344,54.540000915527344,53.529998779296875,53.869998931884766,802300.0 2007-11-26,53.779998779296875,55.18000030517578,53.77000045776367,54.459999084472656,2638800.0 2007-11-27,55.099998474121094,55.869998931884766,54.04999923706055,54.060001373291016,3729600.0 2007-11-28,57.290000915527344,57.75,55.43000030517578,56.0,4094700.0 2007-11-29,56.83000183105469,57.79999923706055,56.61000061035156,57.290000915527344,3728700.0 2007-11-30,56.189998626708984,57.4900016784668,55.91999816894531,57.290000915527344,4830400.0 2007-12-03,55.130001068115234,56.83000183105469,54.79999923706055,56.25,4462500.0 2007-12-04,54.41999816894531,55.2599983215332,54.06999969482422,54.52000045776367,3462600.0 2007-12-05,54.709999084472656,55.2400016784668,54.040000915527344,54.52000045776367,4611900.0 2007-12-06,54.58000183105469,54.88999938964844,54.060001373291016,54.88999938964844,2627500.0 2007-12-07,54.04999923706055,55.13999938964844,53.959999084472656,54.810001373291016,3549000.0 2007-12-10,55.7400016784668,55.95000076293945,53.9900016784668,54.13999938964844,2364500.0 2007-12-11,55.65999984741211,56.81999969482422,55.47999954223633,55.61000061035156,3303100.0 2007-12-12,55.93000030517578,56.88999938964844,55.25,55.72999954223633,3262900.0 2007-12-13,57.33000183105469,57.439998626708984,55.529998779296875,55.79999923706055,3759900.0 2007-12-14,58.08000183105469,58.5,56.63999938964844,57.040000915527344,3512700.0 2007-12-17,56.84000015258789,58.11000061035156,55.939998626708984,57.9900016784668,4509300.0 2007-12-18,57.13999938964844,58.099998474121094,56.95000076293945,57.5099983215332,2608900.0 2007-12-19,58.560001373291016,58.83000183105469,57.16999816894531,57.31999969482422,2880700.0 2007-12-20,59.220001220703125,59.2400016784668,58.13999938964844,59.0,2338400.0 2007-12-21,58.93000030517578,59.70000076293945,58.029998779296875,59.540000915527344,5176400.0 2007-12-24,59.38999938964844,59.54999923706055,58.43000030517578,58.56999969482422,830100.0 2007-12-26,60.02000045776367,60.349998474121094,59.540000915527344,59.540000915527344,1749800.0 2007-12-27,58.68000030517578,60.04999923706055,58.63999938964844,60.04999923706055,1731900.0 2007-12-28,58.560001373291016,59.2400016784668,58.15999984741211,58.849998474121094,1868200.0 2007-12-31,58.40999984741211,58.880001068115234,58.0,58.209999084472656,1137200.0 2008-01-02,56.7599983215332,58.349998474121094,56.22999954223633,58.029998779296875,2957600.0 2008-01-03,56.13999938964844,57.099998474121094,55.75,56.65999984741211,2438200.0 2008-01-04,54.5099983215332,56.5,54.2599983215332,56.08000183105469,2640400.0 2008-01-07,54.029998779296875,55.02000045776367,53.66999816894531,54.61000061035156,4676400.0 2008-01-08,53.5,55.970001220703125,53.5,54.33000183105469,3782800.0 2008-01-09,53.25,55.29999923706055,53.0099983215332,53.720001220703125,5004800.0 2008-01-10,53.720001220703125,54.119998931884766,52.47999954223633,53.29999923706055,4575500.0 2008-01-11,52.86000061035156,53.599998474121094,52.25,53.209999084472656,4079700.0 2008-01-14,53.31999969482422,53.939998626708984,52.849998474121094,53.27000045776367,2246900.0 2008-01-15,51.470001220703125,53.290000915527344,51.470001220703125,52.689998626708984,4064700.0 2008-01-16,49.959999084472656,51.470001220703125,49.45000076293945,51.40999984741211,8174700.0 2008-01-17,50.599998474121094,51.18000030517578,49.529998779296875,49.529998779296875,5893500.0 2008-01-18,49.41999816894531,51.34000015258789,49.09000015258789,49.86000061035156,7838200.0 2008-01-22,49.4900016784668,50.0099983215332,46.349998474121094,47.04999923706055,6720300.0 2008-01-23,48.06999969482422,48.459999084472656,45.79999923706055,46.54999923706055,10178500.0 2008-01-24,49.459999084472656,49.470001220703125,46.869998931884766,48.20000076293945,6207400.0 2008-01-25,47.220001220703125,50.0,47.13999938964844,49.939998626708984,4722200.0 2008-01-28,46.189998626708984,47.529998779296875,45.83000183105469,47.0099983215332,5838800.0 2008-01-29,45.56999969482422,46.31999969482422,44.22999954223633,46.13999938964844,8248400.0 2008-01-30,47.22999954223633,48.459999084472656,46.52000045776367,46.709999084472656,7941700.0 2008-01-31,47.369998931884766,47.68000030517578,45.599998474121094,46.5,6898500.0 2008-02-01,48.619998931884766,49.0,46.34000015258789,46.61000061035156,9309800.0 2008-02-04,46.5,48.970001220703125,46.5,48.38999938964844,5651300.0 2008-02-05,45.40999984741211,46.13999938964844,44.849998474121094,45.529998779296875,8001600.0 2008-02-06,44.40999984741211,45.689998626708984,44.25,45.689998626708984,5967200.0 2008-02-07,44.779998779296875,45.380001068115234,43.619998931884766,44.560001373291016,7200000.0 2008-02-08,44.56999969482422,44.97999954223633,44.040000915527344,44.439998626708984,5628200.0 2008-02-11,46.349998474121094,46.349998474121094,44.59000015258789,44.900001525878906,4854300.0 2008-02-12,48.849998474121094,49.95000076293945,45.849998474121094,46.70000076293945,13668300.0 2008-02-13,48.869998931884766,49.970001220703125,48.58000183105469,49.25,8045800.0 2008-02-14,48.43000030517578,49.150001525878906,47.88999938964844,49.150001525878906,4924200.0 2008-02-15,48.720001220703125,48.9900016784668,47.9900016784668,48.25,2679800.0 2008-02-19,48.900001525878906,49.61000061035156,48.560001373291016,49.279998779296875,3777100.0 2008-02-20,49.5,49.5,48.43000030517578,48.7400016784668,3616900.0 2008-02-21,48.95000076293945,50.15999984741211,48.790000915527344,49.4900016784668,3647500.0 2008-02-22,49.7400016784668,49.84000015258789,48.709999084472656,49.2599983215332,3630800.0 2008-02-25,47.13999938964844,49.13999938964844,46.5,48.29999923706055,12723300.0 2008-02-26,47.93000030517578,48.08000183105469,46.5099983215332,47.04999923706055,6072500.0 2008-02-27,47.36000061035156,48.33000183105469,47.13999938964844,47.880001068115234,4015600.0 2008-02-28,47.22999954223633,47.689998626708984,47.02000045776367,47.119998931884766,3163300.0 2008-02-29,47.290000915527344,47.310001373291016,45.58000183105469,46.34000015258789,6277400.0 2008-03-03,47.720001220703125,48.2599983215332,46.81999969482422,47.06999969482422,4748000.0 2008-03-04,47.04999923706055,47.29999923706055,46.20000076293945,47.2400016784668,4461100.0 2008-03-05,47.529998779296875,47.900001525878906,46.52000045776367,46.630001068115234,2843500.0 2008-03-06,46.779998779296875,48.380001068115234,46.7599983215332,47.56999969482422,3174800.0 2008-03-07,46.310001373291016,47.36000061035156,45.63999938964844,46.630001068115234,3963600.0 2008-03-10,44.68000030517578,46.290000915527344,44.68000030517578,46.290000915527344,4542500.0 2008-03-11,47.119998931884766,47.130001068115234,45.25,45.310001373291016,4294800.0 2008-03-12,47.22999954223633,48.15999984741211,47.0099983215332,47.720001220703125,2775900.0 2008-03-13,47.2599983215332,47.70000076293945,45.849998474121094,46.880001068115234,2919700.0 2008-03-14,46.90999984741211,48.66999816894531,46.220001220703125,47.16999816894531,3993800.0 2008-03-17,45.86000061035156,47.15999984741211,45.4900016784668,46.88999938964844,4851900.0 2008-03-18,46.970001220703125,47.060001373291016,45.47999954223633,46.29999923706055,3557200.0 2008-03-19,46.869998931884766,48.41999816894531,46.869998931884766,47.38999938964844,2504600.0 2008-03-20,48.459999084472656,48.459999084472656,46.38999938964844,47.099998474121094,4172900.0 2008-03-24,49.689998626708984,50.209999084472656,48.279998779296875,48.400001525878906,3609600.0 2008-03-25,50.18000030517578,51.08000183105469,50.0,50.33000183105469,4070500.0 2008-03-26,49.459999084472656,49.689998626708984,48.84000015258789,49.56999969482422,2702200.0 2008-03-27,48.150001525878906,49.4900016784668,48.02000045776367,49.349998474121094,3179900.0 2008-03-28,49.34000015258789,49.68000030517578,48.619998931884766,48.70000076293945,3644400.0 2008-03-31,49.91999816894531,50.27000045776367,49.130001068115234,49.369998931884766,3163500.0 2008-04-01,51.93000030517578,51.959999084472656,50.36000061035156,51.0,3934400.0 2008-04-02,51.47999954223633,52.189998626708984,50.95000076293945,51.34000015258789,3061300.0 2008-04-03,50.849998474121094,51.869998931884766,50.72999954223633,51.40999984741211,3113500.0 2008-04-04,51.939998626708984,52.279998779296875,50.689998626708984,50.810001373291016,3583000.0 2008-04-07,52.29999923706055,52.83000183105469,51.86000061035156,52.349998474121094,3490700.0 2008-04-08,52.439998626708984,52.810001373291016,51.869998931884766,51.869998931884766,2707900.0 2008-04-09,51.0099983215332,52.61000061035156,50.45000076293945,52.61000061035156,2904700.0 2008-04-10,51.349998474121094,51.86000061035156,50.380001068115234,51.040000915527344,1976600.0 2008-04-11,50.209999084472656,51.439998626708984,49.869998931884766,51.400001525878906,3245300.0 2008-04-14,50.33000183105469,50.900001525878906,49.56999969482422,50.0,2263900.0 2008-04-15,50.880001068115234,51.150001525878906,50.20000076293945,50.5,2707200.0 2008-04-16,52.02000045776367,52.119998931884766,50.900001525878906,51.13999938964844,3296500.0 2008-04-17,51.459999084472656,52.86000061035156,50.970001220703125,52.33000183105469,3051700.0 2008-04-18,52.0099983215332,53.0,51.7599983215332,52.63999938964844,4872000.0 2008-04-21,52.060001373291016,52.369998931884766,51.36000061035156,51.38999938964844,2631400.0 2008-04-22,51.91999816894531,52.06999969482422,51.29999923706055,51.599998474121094,1632700.0 2008-04-23,51.810001373291016,52.619998931884766,51.41999816894531,52.619998931884766,2532000.0 2008-04-24,51.4900016784668,52.02000045776367,51.18000030517578,51.70000076293945,3283400.0 2008-04-25,51.529998779296875,51.970001220703125,50.90999984741211,51.43000030517578,3507300.0 2008-04-28,51.83000183105469,52.040000915527344,51.349998474121094,52.040000915527344,1981100.0 2008-04-29,51.68000030517578,52.2599983215332,51.380001068115234,51.52000045776367,2557400.0 2008-04-30,51.470001220703125,52.45000076293945,51.2400016784668,51.880001068115234,2015700.0 2008-05-01,53.189998626708984,53.2599983215332,51.2599983215332,51.31999969482422,2868300.0 2008-05-02,53.16999816894531,54.11000061035156,52.689998626708984,53.529998779296875,3497700.0 2008-05-05,52.09000015258789,53.29999923706055,52.02000045776367,52.93000030517578,1612100.0 2008-05-06,52.18000030517578,52.439998626708984,51.560001373291016,51.95000076293945,2545200.0 2008-05-07,52.11000061035156,52.900001525878906,51.810001373291016,52.040000915527344,2382300.0 2008-05-08,52.58000183105469,53.22999954223633,52.02000045776367,52.40999984741211,2035400.0 2008-05-09,52.61000061035156,53.150001525878906,51.7599983215332,52.099998474121094,2506900.0 2008-05-12,54.27000045776367,54.5,52.130001068115234,52.77000045776367,5688800.0 2008-05-13,54.56999969482422,54.810001373291016,52.58000183105469,54.20000076293945,7575800.0 2008-05-14,52.779998779296875,54.56999969482422,52.349998474121094,54.20000076293945,8837200.0 2008-05-15,51.52000045776367,52.95000076293945,51.029998779296875,52.5,7054600.0 2008-05-16,49.599998474121094,51.83000183105469,49.08000183105469,51.77000045776367,10216000.0 2008-05-19,48.43000030517578,49.869998931884766,47.810001373291016,49.529998779296875,6404600.0 2008-05-20,49.04999923706055,49.34000015258789,48.040000915527344,48.38999938964844,6766700.0 2008-05-21,48.95000076293945,50.38999938964844,48.7400016784668,49.380001068115234,4716400.0 2008-05-22,48.650001525878906,49.16999816894531,48.45000076293945,49.099998474121094,2780800.0 2008-05-23,48.34000015258789,48.869998931884766,48.16999816894531,48.369998931884766,2549600.0 2008-05-27,49.66999816894531,49.84000015258789,48.189998626708984,48.189998626708984,3025600.0 2008-05-28,49.08000183105469,49.66999816894531,48.630001068115234,49.5099983215332,2980600.0 2008-05-29,50.04999923706055,50.380001068115234,48.9900016784668,49.0099983215332,3302200.0 2008-05-30,50.20000076293945,50.54999923706055,49.939998626708984,50.060001373291016,3212400.0 2008-06-02,49.029998779296875,50.099998474121094,48.560001373291016,50.0,3388400.0 2008-06-03,48.56999969482422,49.43000030517578,48.150001525878906,49.13999938964844,3950100.0 2008-06-04,48.93000030517578,49.529998779296875,48.189998626708984,48.59000015258789,3103600.0 2008-06-05,49.540000915527344,49.7400016784668,48.7599983215332,49.400001525878906,2393000.0 2008-06-06,47.54999923706055,49.369998931884766,47.540000915527344,49.060001373291016,3318400.0 2008-06-09,46.93000030517578,47.689998626708984,46.529998779296875,47.540000915527344,3801500.0 2008-06-10,46.15999984741211,46.970001220703125,45.9900016784668,46.540000915527344,5614900.0 2008-06-11,46.06999969482422,46.5,45.599998474121094,46.04999923706055,4016100.0 2008-06-12,45.9900016784668,46.959999084472656,45.5,46.650001525878906,3357600.0 2008-06-13,46.9900016784668,47.33000183105469,46.36000061035156,46.47999954223633,3156500.0 2008-06-16,47.060001373291016,47.380001068115234,46.349998474121094,46.95000076293945,2258800.0 2008-06-17,46.7599983215332,47.220001220703125,46.18000030517578,47.150001525878906,3431700.0 2008-06-18,46.959999084472656,47.439998626708984,46.2599983215332,46.36000061035156,3088800.0 2008-06-19,48.439998626708984,48.54999923706055,46.599998474121094,47.15999984741211,4159700.0 2008-06-20,46.939998626708984,48.34000015258789,46.900001525878906,48.34000015258789,5238900.0 2008-06-23,46.040000915527344,47.119998931884766,46.0,46.959999084472656,2864600.0 2008-06-24,46.13999938964844,46.720001220703125,45.41999816894531,46.0,3204700.0 2008-06-25,45.83000183105469,46.61000061035156,45.65999984741211,46.439998626708984,3657300.0 2008-06-26,44.38999938964844,45.849998474121094,44.099998474121094,45.5,6822100.0 2008-06-27,43.939998626708984,44.7599983215332,43.459999084472656,44.25,5402000.0 2008-06-30,44.43000030517578,45.790000915527344,44.06999969482422,45.099998474121094,5421500.0 2008-07-01,45.41999816894531,45.41999816894531,43.97999954223633,44.119998931884766,4898300.0 2008-07-02,43.619998931884766,45.54999923706055,43.599998474121094,45.349998474121094,4634800.0 2008-07-03,43.97999954223633,44.59000015258789,43.43000030517578,43.97999954223633,2283600.0 2008-07-07,44.380001068115234,45.369998931884766,43.77000045776367,43.77000045776367,4887400.0 2008-07-08,46.31999969482422,46.36000061035156,44.25,44.38999938964844,4557500.0 2008-07-09,44.470001220703125,46.45000076293945,44.41999816894531,46.16999816894531,4843600.0 2008-07-10,45.150001525878906,45.709999084472656,43.88999938964844,44.29999923706055,4147400.0 2008-07-11,44.099998474121094,45.060001373291016,43.130001068115234,44.84000015258789,4868000.0 2008-07-14,44.34000015258789,45.0,44.18000030517578,44.310001373291016,2917600.0 2008-07-15,44.560001373291016,44.900001525878906,43.369998931884766,44.2400016784668,6497800.0 2008-07-16,46.0,46.310001373291016,44.599998474121094,44.75,5360700.0 2008-07-17,47.86000061035156,48.22999954223633,46.0099983215332,46.22999954223633,7058800.0 2008-07-18,48.459999084472656,48.70000076293945,46.970001220703125,47.970001220703125,5092600.0 2008-07-21,48.150001525878906,48.86000061035156,47.97999954223633,48.68000030517578,4849100.0 2008-07-22,48.130001068115234,48.560001373291016,47.68000030517578,47.79999923706055,4451800.0 2008-07-23,49.06999969482422,49.36000061035156,48.16999816894531,48.40999984741211,3257400.0 2008-07-24,47.220001220703125,49.099998474121094,47.0,49.099998474121094,4493500.0 2008-07-25,47.72999954223633,48.369998931884766,47.47999954223633,47.91999816894531,4116500.0 2008-07-28,46.04999923706055,47.95000076293945,45.81999969482422,47.369998931884766,4958500.0 2008-07-29,47.400001525878906,47.66999816894531,45.91999816894531,46.650001525878906,6517500.0 2008-07-30,44.290000915527344,44.40999984741211,42.470001220703125,44.060001373291016,14765900.0 2008-07-31,43.18000030517578,44.0,42.900001525878906,43.93000030517578,5297000.0 2008-08-01,42.900001525878906,43.66999816894531,42.5099983215332,43.470001220703125,5138400.0 2008-08-04,41.79999923706055,42.790000915527344,41.16999816894531,42.560001373291016,6454300.0 2008-08-05,43.83000183105469,43.970001220703125,42.119998931884766,42.220001220703125,5806200.0 2008-08-06,45.47999954223633,45.5,43.279998779296875,43.29999923706055,6092900.0 2008-08-07,45.97999954223633,46.72999954223633,45.08000183105469,45.400001525878906,5838500.0 2008-08-08,46.650001525878906,47.18000030517578,45.790000915527344,46.25,4436500.0 2008-08-11,47.52000045776367,48.22999954223633,46.290000915527344,46.70000076293945,4044100.0 2008-08-12,48.56999969482422,48.9900016784668,47.2599983215332,47.31999969482422,5195300.0 2008-08-13,48.459999084472656,48.709999084472656,47.34000015258789,48.15999984741211,4820300.0 2008-08-14,48.599998474121094,49.27000045776367,47.79999923706055,48.0,3817600.0 2008-08-15,48.2400016784668,48.560001373291016,46.68000030517578,48.470001220703125,5032900.0 2008-08-18,47.7599983215332,48.970001220703125,47.029998779296875,48.41999816894531,3653200.0 2008-08-19,46.43000030517578,47.91999816894531,46.060001373291016,47.650001525878906,5090100.0 2008-08-20,47.060001373291016,47.75,46.04999923706055,46.66999816894531,4682400.0 2008-08-21,46.939998626708984,47.099998474121094,46.119998931884766,46.880001068115234,2543400.0 2008-08-22,47.75,47.97999954223633,46.81999969482422,46.81999969482422,2282100.0 2008-08-25,46.81999969482422,47.959999084472656,46.689998626708984,47.90999984741211,2814500.0 2008-08-26,47.2400016784668,47.84000015258789,46.779998779296875,46.86000061035156,3055000.0 2008-08-27,48.040000915527344,48.38999938964844,47.02000045776367,47.040000915527344,2638500.0 2008-08-28,48.880001068115234,49.61000061035156,47.779998779296875,47.79999923706055,3002500.0 2008-08-29,48.810001373291016,48.91999816894531,47.97999954223633,48.29999923706055,3056800.0 2008-09-02,48.970001220703125,50.16999816894531,48.61000061035156,49.65999984741211,4515300.0 2008-09-03,47.61000061035156,49.18000030517578,46.95000076293945,48.9900016784668,4531200.0 2008-09-04,46.0,47.61000061035156,46.0,47.45000076293945,3740600.0 2008-09-05,46.47999954223633,46.709999084472656,45.06999969482422,45.7400016784668,4785400.0 2008-09-08,45.939998626708984,46.720001220703125,44.939998626708984,45.650001525878906,6113500.0 2008-09-09,44.209999084472656,46.68000030517578,44.099998474121094,46.130001068115234,6511600.0 2008-09-10,45.599998474121094,45.95000076293945,44.75,45.189998626708984,5434400.0 2008-09-11,45.560001373291016,45.709999084472656,44.56999969482422,45.290000915527344,4091700.0 2008-09-12,44.9900016784668,45.20000076293945,43.79999923706055,44.08000183105469,4141700.0 2008-09-15,43.29999923706055,44.5,42.720001220703125,43.61000061035156,4940500.0 2008-09-16,42.959999084472656,44.310001373291016,42.189998626708984,43.41999816894531,8043600.0 2008-09-17,41.040000915527344,43.810001373291016,41.0,42.54999923706055,8744900.0 2008-09-18,43.790000915527344,43.869998931884766,41.15999984741211,42.04999923706055,7713700.0 2008-09-19,43.41999816894531,45.099998474121094,41.84000015258789,45.08000183105469,9930900.0 2008-09-22,40.79999923706055,43.77000045776367,40.72999954223633,43.52000045776367,5500600.0 2008-09-23,40.060001373291016,41.779998779296875,39.31999969482422,41.13999938964844,5801500.0 2008-09-24,39.459999084472656,40.150001525878906,38.36000061035156,39.150001525878906,6812100.0 2008-09-25,39.22999954223633,40.61000061035156,39.06999969482422,39.5,5289700.0 2008-09-26,39.630001068115234,39.77000045776367,38.5,38.77000045776367,7508100.0 2008-09-29,36.0,39.560001373291016,36.0,39.220001220703125,6695100.0 2008-09-30,36.9900016784668,37.5,35.099998474121094,37.099998474121094,9531100.0 2008-10-01,34.970001220703125,36.7599983215332,34.470001220703125,36.65999984741211,6927700.0 2008-10-02,33.970001220703125,35.43000030517578,33.81999969482422,34.90999984741211,7870000.0 2008-10-03,32.68000030517578,34.66999816894531,32.2400016784668,34.66999816894531,11605800.0 2008-10-06,30.809999465942383,32.36000061035156,28.8799991607666,31.6299991607666,10908600.0 2008-10-07,29.110000610351562,32.040000915527344,28.780000686645508,31.780000686645508,8478100.0 2008-10-08,28.989999771118164,30.93000030517578,28.299999237060547,28.56999969482422,9524500.0 2008-10-09,27.799999237060547,29.979999542236328,27.639999389648438,29.209999084472656,6470700.0 2008-10-10,27.989999771118164,29.34000015258789,26.209999084472656,27.5,12733600.0 2008-10-13,31.270000457763672,31.520000457763672,28.8700008392334,28.979999542236328,7244400.0 2008-10-14,29.6299991607666,33.119998931884766,29.40999984741211,32.52000045776367,7323900.0 2008-10-15,26.530000686645508,29.6299991607666,26.450000762939453,29.149999618530273,5273700.0 2008-10-16,27.489999771118164,27.520000457763672,24.559999465942383,27.510000228881836,8700600.0 2008-10-17,29.790000915527344,30.8700008392334,26.979999542236328,27.260000228881836,8404500.0 2008-10-20,31.110000610351562,31.1200008392334,28.889999389648438,30.399999618530273,5382300.0 2008-10-21,28.18000030517578,30.459999084472656,28.15999984741211,30.299999237060547,4550500.0 2008-10-22,26.739999771118164,28.229999542236328,25.90999984741211,28.079999923706055,4460700.0 2008-10-23,26.790000915527344,27.760000228881836,25.299999237060547,26.59000015258789,6187900.0 2008-10-24,24.770000457763672,26.389999389648438,24.75,24.959999084472656,5676400.0 2008-10-27,22.799999237060547,24.739999771118164,22.729999542236328,24.489999771118164,6697300.0 2008-10-28,26.6200008392334,26.809999465942383,23.389999389648438,23.389999389648438,7666300.0 2008-10-29,28.040000915527344,29.399999618530273,25.809999465942383,26.229999542236328,7480300.0 2008-10-30,27.729999542236328,29.260000228881836,26.5,29.1299991607666,7332100.0 2008-10-31,22.780000686645508,24.649999618530273,21.90999984741211,23.860000610351562,25463100.0 2008-11-03,23.18000030517578,23.59000015258789,22.799999237060547,22.989999771118164,8962700.0 2008-11-04,23.399999618530273,24.899999618530273,22.8799991607666,23.760000228881836,7799100.0 2008-11-05,22.3700008392334,24.0,22.350000381469727,23.489999771118164,8818900.0 2008-11-06,22.209999084472656,22.809999465942383,21.6200008392334,22.290000915527344,7969100.0 2008-11-07,23.559999465942383,23.8700008392334,22.030000686645508,22.299999237060547,5964200.0 2008-11-10,22.93000030517578,23.950000762939453,22.729999542236328,23.950000762939453,4829100.0 2008-11-11,23.479999542236328,23.950000762939453,22.700000762939453,23.100000381469727,5848600.0 2008-11-12,20.75,23.149999618530273,20.649999618530273,22.989999771118164,9513100.0 2008-11-13,22.219999313354492,22.309999465942383,19.280000686645508,20.8700008392334,9490300.0 2008-11-14,20.440000534057617,21.190000534057617,20.020000457763672,21.190000534057617,9320500.0 2008-11-17,19.299999237060547,20.469999313354492,19.260000228881836,20.469999313354492,4836600.0 2008-11-18,18.450000762939453,19.68000030517578,17.950000762939453,19.360000610351562,6439900.0 2008-11-19,17.110000610351562,18.610000610351562,17.110000610351562,17.989999771118164,6749100.0 2008-11-20,17.34000015258789,18.850000381469727,16.559999465942383,17.049999237060547,11033700.0 2008-11-21,18.8700008392334,18.8700008392334,16.8700008392334,17.649999618530273,10740000.0 2008-11-24,20.43000030517578,20.65999984741211,18.020000457763672,18.149999618530273,6768900.0 2008-11-25,18.719999313354492,20.899999618530273,18.309999465942383,20.5,7384600.0 2008-11-26,20.010000228881836,21.0,18.510000228881836,18.649999618530273,5725500.0 2008-11-28,19.059999465942383,19.899999618530273,18.959999084472656,19.729999542236328,2114500.0 2008-12-01,17.770000457763672,18.920000076293945,17.760000228881836,18.59000015258789,5453300.0 2008-12-02,19.030000686645508,19.049999237060547,17.5,17.81999969482422,6579500.0 2008-12-03,19.09000015258789,19.75,18.350000381469727,18.6299991607666,9349200.0 2008-12-04,18.75,19.3799991607666,18.420000076293945,18.670000076293945,7147800.0 2008-12-05,19.979999542236328,20.1200008392334,18.040000915527344,18.040000915527344,6388600.0 2008-12-08,21.8700008392334,22.049999237060547,20.299999237060547,20.700000762939453,8735900.0 2008-12-09,19.350000381469727,21.59000015258789,19.229999542236328,21.420000076293945,10705600.0 2008-12-10,17.0,17.290000915527344,15.5,16.84000015258789,45204100.0 2008-12-11,17.010000228881836,18.100000381469727,16.729999542236328,17.239999771118164,13765900.0 2008-12-12,17.010000228881836,17.850000381469727,16.56999969482422,16.649999618530273,8383500.0 2008-12-15,16.299999237060547,17.34000015258789,16.100000381469727,17.09000015258789,5777100.0 2008-12-16,16.059999465942383,16.75,15.890000343322754,16.350000381469727,11449600.0 2008-12-17,17.219999313354492,17.459999084472656,15.920000076293945,16.0,14391400.0 2008-12-18,16.760000228881836,17.40999984741211,16.40999984741211,16.56999969482422,7688600.0 2008-12-19,17.389999389648438,17.6299991607666,16.75,16.799999237060547,9993100.0 2008-12-22,16.3799991607666,17.549999237060547,16.030000686645508,17.549999237060547,7024200.0 2008-12-23,15.850000381469727,16.709999084472656,15.5600004196167,16.489999771118164,5666800.0 2008-12-24,15.800000190734863,15.960000038146973,15.649999618530273,15.699999809265137,2045600.0 2008-12-26,15.319999694824219,15.880000114440918,15.010000228881836,15.819999694824219,4842200.0 2008-12-29,15.119999885559082,15.390000343322754,14.789999961853027,15.3100004196167,4421200.0 2008-12-30,15.34000015258789,15.59000015258789,14.960000038146973,15.100000381469727,3894700.0 2008-12-31,16.040000915527344,16.15999984741211,15.220000267028809,15.229999542236328,5705800.0 2009-01-02,17.440000534057617,17.520000457763672,15.979999542236328,16.049999237060547,5874000.0 2009-01-05,16.700000762939453,17.68000030517578,16.579999923706055,17.450000762939453,8065000.0 2009-01-06,18.559999465942383,18.6299991607666,16.610000610351562,17.1200008392334,17913900.0 2009-01-07,17.760000228881836,18.229999542236328,17.399999618530273,18.0,9376200.0 2009-01-08,18.850000381469727,20.600000381469727,17.5,17.920000076293945,9922900.0 2009-01-09,17.790000915527344,18.950000762939453,17.68000030517578,18.850000381469727,7147800.0 2009-01-12,17.510000228881836,18.030000686645508,17.219999313354492,17.739999771118164,4368600.0 2009-01-13,17.209999084472656,17.690000534057617,16.940000534057617,17.40999984741211,9160300.0 2009-01-14,16.670000076293945,17.040000915527344,16.270000457763672,16.959999084472656,6337000.0 2009-01-15,17.25,17.3700008392334,16.43000030517578,16.510000228881836,11001600.0 2009-01-16,17.530000686645508,17.860000610351562,16.719999313354492,17.280000686645508,8902900.0 2009-01-20,16.6299991607666,17.489999771118164,16.56999969482422,17.270000457763672,7776600.0 2009-01-21,17.559999465942383,17.59000015258789,16.639999389648438,16.90999984741211,5732200.0 2009-01-22,16.5,17.479999542236328,16.260000228881836,17.469999313354492,6417100.0 2009-01-23,16.950000762939453,17.219999313354492,16.010000228881836,16.270000457763672,7135300.0 2009-01-26,16.31999969482422,17.139999389648438,16.010000228881836,16.790000915527344,6308500.0 2009-01-27,16.489999771118164,16.790000915527344,16.1200008392334,16.1200008392334,4936800.0 2009-01-28,16.8799991607666,17.1200008392334,16.610000610351562,16.799999237060547,5805100.0 2009-01-29,16.190000534057617,16.739999771118164,15.90999984741211,16.290000915527344,9374200.0 2009-01-30,15.4399995803833,16.309999465942383,15.399999618530273,16.309999465942383,13189500.0 2009-02-02,14.859999656677246,15.369999885559082,14.65999984741211,15.199999809265137,14379100.0 2009-02-03,15.5,15.789999961853027,14.239999771118164,14.75,17998800.0 2009-02-04,17.270000457763672,17.600000381469727,16.030000686645508,16.299999237060547,24359400.0 2009-02-05,18.700000762939453,18.940000534057617,17.030000686645508,17.100000381469727,19734000.0 2009-02-06,19.34000015258789,19.450000762939453,18.700000762939453,18.93000030517578,13069600.0 2009-02-09,18.579999923706055,19.100000381469727,18.459999084472656,19.100000381469727,10132500.0 2009-02-10,16.84000015258789,18.579999923706055,16.56999969482422,18.450000762939453,16657000.0 2009-02-11,17.030000686645508,17.420000076293945,16.639999389648438,17.0,11442200.0 2009-02-12,16.950000762939453,16.979999542236328,16.3799991607666,16.790000915527344,6179700.0 2009-02-13,16.93000030517578,17.200000762939453,16.690000534057617,17.049999237060547,6630000.0 2009-02-17,16.450000762939453,16.739999771118164,16.15999984741211,16.459999084472656,7327700.0 2009-02-18,16.530000686645508,16.93000030517578,16.110000610351562,16.670000076293945,6415300.0 2009-02-19,16.190000534057617,17.079999923706055,16.190000534057617,16.8799991607666,6641800.0 2009-02-20,16.3799991607666,16.530000686645508,15.949999809265137,16.030000686645508,9148400.0 2009-02-23,16.020000457763672,16.770000457763672,15.930000305175781,16.200000762939453,7110500.0 2009-02-24,17.1200008392334,17.309999465942383,16.059999465942383,16.059999465942383,8448600.0 2009-02-25,16.75,17.18000030517578,16.1299991607666,16.709999084472656,7031800.0 2009-02-26,16.1299991607666,17.06999969482422,16.110000610351562,16.780000686645508,4976900.0 2009-02-27,16.309999465942383,16.649999618530273,15.529999732971191,15.630000114440918,6646200.0 2009-03-02,15.34000015258789,16.309999465942383,15.25,15.84000015258789,6056100.0 2009-03-03,14.920000076293945,15.949999809265137,14.75,15.949999809265137,9192800.0 2009-03-04,15.930000305175781,16.260000228881836,14.949999809265137,15.0600004196167,7598000.0 2009-03-05,15.289999961853027,15.920000076293945,15.140000343322754,15.520000457763672,6555300.0 2009-03-06,15.3100004196167,15.609999656677246,14.760000228881836,15.100000381469727,9533700.0 2009-03-09,15.699999809265137,16.020000457763672,15.069999694824219,15.119999885559082,6225400.0 2009-03-10,16.729999542236328,16.780000686645508,15.739999771118164,16.18000030517578,5393300.0 2009-03-11,17.510000228881836,17.65999984741211,16.56999969482422,16.81999969482422,6185600.0 2009-03-12,18.0,18.049999237060547,17.1299991607666,17.260000228881836,6562600.0 2009-03-13,17.760000228881836,17.950000762939453,17.329999923706055,17.6299991607666,3813500.0 2009-03-16,17.309999465942383,18.059999465942383,17.309999465942383,17.799999237060547,3972000.0 2009-03-17,18.3799991607666,18.399999618530273,17.309999465942383,17.309999465942383,5716000.0 2009-03-18,18.790000915527344,19.059999465942383,17.649999618530273,18.389999389648438,9831600.0 2009-03-19,18.940000534057617,19.43000030517578,18.469999313354492,18.989999771118164,7923900.0 2009-03-20,18.219999313354492,19.260000228881836,18.06999969482422,18.450000762939453,5455500.0 2009-03-23,19.649999618530273,19.780000686645508,18.299999237060547,18.299999237060547,5448000.0 2009-03-24,19.149999618530273,19.739999771118164,19.139999389648438,19.440000534057617,3508200.0 2009-03-25,18.989999771118164,19.75,18.34000015258789,19.450000762939453,7489400.0 2009-03-26,19.5,19.75,18.989999771118164,19.209999084472656,6875500.0 2009-03-27,18.690000534057617,19.6299991607666,18.479999542236328,19.6299991607666,6346300.0 2009-03-30,18.18000030517578,18.450000762939453,17.690000534057617,18.329999923706055,4904700.0 2009-03-31,18.190000534057617,18.56999969482422,17.780000686645508,18.149999618530273,5683100.0 2009-04-01,18.389999389648438,18.700000762939453,17.549999237060547,17.649999618530273,4941800.0 2009-04-02,19.450000762939453,20.049999237060547,18.469999313354492,18.469999313354492,7267500.0 2009-04-03,20.700000762939453,20.889999389648438,19.260000228881836,19.260000228881836,7973700.0 2009-04-06,19.690000534057617,20.600000381469727,19.190000534057617,20.489999771118164,7197100.0 2009-04-07,19.170000076293945,19.780000686645508,19.010000228881836,19.459999084472656,6590500.0 2009-04-08,19.6200008392334,19.850000381469727,19.040000915527344,19.350000381469727,7383900.0 2009-04-09,19.690000534057617,20.31999969482422,19.389999389648438,20.110000610351562,7096800.0 2009-04-13,19.420000076293945,20.110000610351562,19.149999618530273,20.100000381469727,4441100.0 2009-04-14,18.770000457763672,19.6200008392334,18.68000030517578,19.34000015258789,6108000.0 2009-04-15,19.15999984741211,19.399999618530273,18.600000381469727,18.639999389648438,7787500.0 2009-04-16,19.0,19.8799991607666,18.489999771118164,19.770000457763672,10591000.0 2009-04-17,18.6200008392334,18.940000534057617,18.100000381469727,18.940000534057617,11465300.0 2009-04-20,17.760000228881836,18.6200008392334,17.479999542236328,18.100000381469727,7678500.0 2009-04-21,19.190000534057617,19.290000915527344,18.0,18.049999237060547,10126600.0 2009-04-22,19.25,20.139999389648438,18.790000915527344,18.84000015258789,9413700.0 2009-04-23,19.389999389648438,19.479999542236328,18.549999237060547,19.290000915527344,5600200.0 2009-04-24,19.969999313354492,20.1200008392334,19.010000228881836,19.489999771118164,6235000.0 2009-04-27,19.969999313354492,20.34000015258789,19.31999969482422,19.540000915527344,6652400.0 2009-04-28,20.31999969482422,21.219999313354492,19.59000015258789,19.600000381469727,13552300.0 2009-04-29,20.450000762939453,21.1299991607666,20.25,20.600000381469727,8355500.0 2009-04-30,20.350000381469727,21.1200008392334,20.270000457763672,20.690000534057617,9386800.0 2009-05-01,20.0,20.670000076293945,19.489999771118164,20.350000381469727,9925400.0 2009-05-04,21.040000915527344,21.239999771118164,20.049999237060547,20.149999618530273,9360800.0 2009-05-05,21.3799991607666,22.0,21.0,21.579999923706055,11831000.0 2009-05-06,20.31999969482422,22.020000457763672,19.8700008392334,21.639999389648438,14920100.0 2009-05-07,19.459999084472656,20.3799991607666,19.3700008392334,20.209999084472656,7779800.0 2009-05-08,20.18000030517578,20.309999465942383,19.450000762939453,19.549999237060547,6833300.0 2009-05-11,20.170000076293945,20.649999618530273,19.65999984741211,19.729999542236328,6496900.0 2009-05-12,20.110000610351562,20.549999237060547,19.760000228881836,20.25,6309200.0 2009-05-13,19.479999542236328,20.020000457763672,19.479999542236328,19.770000457763672,7063400.0 2009-05-14,20.079999923706055,20.450000762939453,19.43000030517578,19.520000457763672,7769200.0 2009-05-15,21.030000686645508,21.610000610351562,19.950000762939453,19.950000762939453,14516900.0 2009-05-18,21.530000686645508,21.719999313354492,21.010000228881836,21.030000686645508,6824000.0 2009-05-19,22.06999969482422,22.450000762939453,20.5,21.34000015258789,7913600.0 2009-05-20,22.079999923706055,23.229999542236328,21.979999542236328,22.149999618530273,9953300.0 2009-05-21,22.010000228881836,22.25,21.3799991607666,21.399999618530273,6690700.0 2009-05-22,21.899999618530273,22.3700008392334,21.489999771118164,22.06999969482422,4541300.0 2009-05-26,22.440000534057617,22.700000762939453,21.360000610351562,21.6200008392334,6268800.0 2009-05-27,22.139999389648438,22.690000534057617,22.100000381469727,22.329999923706055,5219400.0 2009-05-28,22.31999969482422,22.959999084472656,21.549999237060547,21.809999465942383,7006800.0 2009-05-29,22.989999771118164,23.040000915527344,21.860000610351562,21.90999984741211,8188200.0 2009-06-01,23.459999084472656,23.760000228881836,23.06999969482422,23.68000030517578,8072900.0 2009-06-02,23.100000381469727,23.639999389648438,23.020000457763672,23.25,5802300.0 2009-06-03,22.969999313354492,23.440000534057617,22.520000457763672,22.93000030517578,8071800.0 2009-06-04,23.1299991607666,23.40999984741211,22.729999542236328,23.110000610351562,5362000.0 2009-06-05,23.0,23.469999313354492,22.479999542236328,23.469999313354492,4183300.0 2009-06-08,22.170000076293945,22.989999771118164,21.790000915527344,22.989999771118164,8390200.0 2009-06-09,22.0,22.739999771118164,21.940000534057617,22.510000228881836,7166600.0 2009-06-10,21.959999084472656,22.350000381469727,21.530000686645508,22.040000915527344,10106300.0 2009-06-11,21.8700008392334,22.34000015258789,21.739999771118164,21.940000534057617,6032400.0 2009-06-12,21.93000030517578,22.040000915527344,21.600000381469727,21.799999237060547,5139200.0 2009-06-15,21.3700008392334,21.850000381469727,21.200000762939453,21.649999618530273,5966300.0 2009-06-16,20.799999237060547,21.790000915527344,20.799999237060547,21.149999618530273,5604300.0 2009-06-17,20.829999923706055,21.260000228881836,20.68000030517578,21.0,7022500.0 2009-06-18,20.520000457763672,20.889999389648438,20.239999771118164,20.790000915527344,6211200.0 2009-06-19,20.719999313354492,20.90999984741211,20.459999084472656,20.459999084472656,7715700.0 2009-06-22,19.969999313354492,20.549999237060547,19.90999984741211,20.43000030517578,6242100.0 2009-06-23,20.420000076293945,20.489999771118164,19.850000381469727,19.989999771118164,10453600.0 2009-06-24,20.940000534057617,21.059999465942383,20.100000381469727,20.100000381469727,6951500.0 2009-06-25,21.049999237060547,21.049999237060547,20.360000610351562,20.6299991607666,5866300.0 2009-06-26,20.899999618530273,21.360000610351562,20.809999465942383,20.8799991607666,5404500.0 2009-06-29,20.809999465942383,21.1299991607666,20.579999923706055,20.90999984741211,3535300.0 2009-06-30,21.719999313354492,22.09000015258789,21.34000015258789,21.68000030517578,11538900.0 2009-07-01,21.940000534057617,22.420000076293945,21.75,21.979999542236328,5486100.0 2009-07-02,21.399999618530273,21.940000534057617,21.030000686645508,21.8700008392334,6155700.0 2009-07-06,21.15999984741211,21.760000228881836,20.899999618530273,21.459999084472656,3730700.0 2009-07-07,20.25,21.350000381469727,20.25,21.049999237060547,5841200.0 2009-07-08,20.260000228881836,20.639999389648438,19.959999084472656,20.329999923706055,6159600.0 2009-07-09,20.809999465942383,21.049999237060547,20.670000076293945,20.780000686645508,5833500.0 2009-07-10,20.969999313354492,21.170000076293945,20.649999618530273,20.649999618530273,4824500.0 2009-07-13,21.479999542236328,21.540000915527344,20.579999923706055,20.969999313354492,5762600.0 2009-07-14,21.170000076293945,21.479999542236328,21.030000686645508,21.190000534057617,4907900.0 2009-07-15,21.399999618530273,21.610000610351562,21.139999389648438,21.309999465942383,6938300.0 2009-07-16,21.450000762939453,21.520000457763672,21.040000915527344,21.270000457763672,5725600.0 2009-07-17,20.93000030517578,21.549999237060547,20.790000915527344,21.549999237060547,8070600.0 2009-07-20,21.420000076293945,21.43000030517578,20.729999542236328,20.829999923706055,6112300.0 2009-07-21,21.979999542236328,21.989999771118164,21.389999389648438,21.559999465942383,7172700.0 2009-07-22,21.81999969482422,22.1200008392334,21.59000015258789,21.760000228881836,5260000.0 2009-07-23,21.670000076293945,22.1200008392334,21.530000686645508,21.59000015258789,7760800.0 2009-07-24,21.15999984741211,21.59000015258789,20.850000381469727,21.59000015258789,8371300.0 2009-07-27,20.729999542236328,21.489999771118164,20.489999771118164,21.239999771118164,9332000.0 2009-07-28,21.100000381469727,21.1299991607666,20.600000381469727,20.770000457763672,5658700.0 2009-07-29,20.75,21.079999923706055,20.649999618530273,20.8799991607666,4557300.0 2009-07-30,21.1299991607666,21.6299991607666,20.889999389648438,21.239999771118164,6381900.0 2009-07-31,21.469999313354492,21.770000457763672,21.020000457763672,21.030000686645508,7125700.0 2009-08-03,21.549999237060547,21.899999618530273,21.139999389648438,21.59000015258789,6902500.0 2009-08-04,21.889999389648438,22.139999389648438,21.350000381469727,21.56999969482422,13073000.0 2009-08-05,20.399999618530273,21.40999984741211,20.079999923706055,21.229999542236328,22454600.0 2009-08-06,20.690000534057617,20.770000457763672,20.25,20.489999771118164,9153600.0 2009-08-07,20.709999084472656,21.0,20.5,20.90999984741211,9760200.0 2009-08-10,20.739999771118164,20.850000381469727,20.559999465942383,20.579999923706055,5664000.0 2009-08-11,20.34000015258789,20.829999923706055,20.200000762939453,20.610000610351562,6693500.0 2009-08-12,21.100000381469727,21.350000381469727,20.3799991607666,20.3799991607666,8911400.0 2009-08-13,21.049999237060547,21.34000015258789,20.719999313354492,21.34000015258789,5100700.0 2009-08-14,21.290000915527344,21.530000686645508,20.899999618530273,20.93000030517578,7411400.0 2009-08-17,19.56999969482422,20.8799991607666,19.559999465942383,20.8799991607666,13082600.0 2009-08-18,19.5,19.90999984741211,19.25,19.600000381469727,17405200.0 2009-08-19,19.09000015258789,19.600000381469727,18.6200008392334,19.510000228881836,16211900.0 2009-08-20,19.25,19.3700008392334,18.950000762939453,18.969999313354492,7083400.0 2009-08-21,19.440000534057617,19.780000686645508,19.100000381469727,19.469999313354492,5417100.0 2009-08-24,19.450000762939453,19.75,19.1299991607666,19.440000534057617,5635900.0 2009-08-25,18.850000381469727,19.559999465942383,18.700000762939453,19.3799991607666,9146500.0 2009-08-26,19.100000381469727,19.200000762939453,18.799999237060547,18.920000076293945,5348900.0 2009-08-27,19.0,19.170000076293945,18.65999984741211,19.0,4864500.0 2009-08-28,18.760000228881836,19.200000762939453,18.600000381469727,19.1299991607666,9465400.0 2009-08-31,18.219999313354492,18.5,18.030000686645508,18.309999465942383,10338600.0 2009-09-01,17.81999969482422,18.549999237060547,17.739999771118164,18.1200008392334,10025700.0 2009-09-02,18.209999084472656,18.290000915527344,17.700000762939453,18.09000015258789,9544000.0 2009-09-03,18.09000015258789,18.670000076293945,17.950000762939453,18.670000076293945,5455600.0 2009-09-04,18.510000228881836,18.520000457763672,18.110000610351562,18.510000228881836,3698500.0 2009-09-08,18.93000030517578,19.020000457763672,18.549999237060547,18.899999618530273,6871900.0 2009-09-09,18.530000686645508,19.010000228881836,18.399999618530273,18.950000762939453,8580400.0 2009-09-10,18.049999237060547,18.34000015258789,17.950000762939453,18.139999389648438,15279500.0 2009-09-11,18.18000030517578,18.31999969482422,17.68000030517578,17.920000076293945,14316800.0 2009-09-14,18.110000610351562,18.43000030517578,17.989999771118164,18.31999969482422,8967000.0 2009-09-15,18.049999237060547,18.309999465942383,17.719999313354492,18.280000686645508,15848200.0 2009-09-16,18.850000381469727,19.010000228881836,18.209999084472656,18.399999618530273,15227600.0 2009-09-17,18.739999771118164,19.200000762939453,18.56999969482422,18.940000534057617,6680800.0 2009-09-18,18.709999084472656,18.940000534057617,18.43000030517578,18.809999465942383,6511700.0 2009-09-21,18.34000015258789,19.110000610351562,18.280000686645508,18.549999237060547,7310100.0 2009-09-22,18.520000457763672,18.670000076293945,18.260000228881836,18.389999389648438,6613000.0 2009-09-23,19.829999923706055,20.329999923706055,18.549999237060547,18.549999237060547,29218300.0 2009-09-24,19.290000915527344,19.440000534057617,19.010000228881836,19.239999771118164,11812000.0 2009-09-25,19.459999084472656,19.610000610351562,19.09000015258789,19.270000457763672,8800100.0 2009-09-28,19.280000686645508,19.799999237060547,19.200000762939453,19.549999237060547,7302100.0 2009-09-29,19.139999389648438,19.530000686645508,19.09000015258789,19.389999389648438,6904900.0 2009-09-30,19.049999237060547,19.469999313354492,18.93000030517578,19.299999237060547,6800200.0 2009-10-01,18.459999084472656,19.09000015258789,18.459999084472656,19.030000686645508,6158800.0 2009-10-02,18.31999969482422,18.690000534057617,18.25,18.31999969482422,8115200.0 2009-10-05,18.670000076293945,18.93000030517578,18.34000015258789,18.43000030517578,6081400.0 2009-10-06,19.219999313354492,19.270000457763672,18.729999542236328,18.899999618530273,8193100.0 2009-10-07,20.0,20.139999389648438,19.260000228881836,19.299999237060547,9303500.0 2009-10-08,20.6299991607666,20.690000534057617,19.780000686645508,20.09000015258789,10458700.0 2009-10-09,20.40999984741211,20.700000762939453,20.079999923706055,20.610000610351562,6309000.0 2009-10-12,20.579999923706055,20.850000381469727,20.350000381469727,20.350000381469727,5955200.0 2009-10-13,20.770000457763672,21.0,20.360000610351562,20.399999618530273,6017200.0 2009-10-14,20.90999984741211,21.049999237060547,20.809999465942383,20.93000030517578,5364300.0 2009-10-15,20.350000381469727,21.049999237060547,20.170000076293945,20.670000076293945,10435300.0 2009-10-16,20.559999465942383,20.739999771118164,20.1200008392334,20.170000076293945,6155600.0 2009-10-19,20.829999923706055,20.989999771118164,20.530000686645508,20.670000076293945,3977500.0 2009-10-20,19.969999313354492,20.600000381469727,19.739999771118164,20.3799991607666,10378000.0 2009-10-21,19.729999542236328,20.270000457763672,19.690000534057617,19.809999465942383,6923300.0 2009-10-22,19.959999084472656,19.959999084472656,19.309999465942383,19.719999313354492,8402400.0 2009-10-23,19.709999084472656,20.350000381469727,19.530000686645508,20.170000076293945,4845100.0 2009-10-26,19.469999313354492,19.969999313354492,19.399999618530273,19.709999084472656,4759700.0 2009-10-27,18.950000762939453,19.729999542236328,18.790000915527344,19.469999313354492,9807100.0 2009-10-28,18.520000457763672,18.959999084472656,18.440000534057617,18.950000762939453,8663700.0 2009-10-29,18.700000762939453,18.809999465942383,18.420000076293945,18.700000762939453,4331600.0 2009-10-30,18.239999771118164,18.93000030517578,18.1200008392334,18.65999984741211,10324100.0 2009-11-02,18.010000228881836,18.399999618530273,17.899999618530273,18.25,13953300.0 2009-11-03,17.770000457763672,18.049999237060547,17.56999969482422,17.8700008392334,17473700.0 2009-11-04,17.729999542236328,18.1200008392334,17.700000762939453,17.790000915527344,10982800.0 2009-11-05,18.15999984741211,18.40999984741211,17.940000534057617,17.969999313354492,5731000.0 2009-11-06,19.0,19.1299991607666,18.15999984741211,18.25,11027800.0 2009-11-09,19.530000686645508,19.68000030517578,19.06999969482422,19.34000015258789,13472200.0 2009-11-10,18.290000915527344,18.450000762939453,17.770000457763672,18.329999923706055,20858100.0 2009-11-11,18.450000762939453,18.5,18.18000030517578,18.3700008392334,7792400.0 2009-11-12,18.219999313354492,18.5,18.170000076293945,18.489999771118164,10079900.0 2009-11-13,18.15999984741211,18.389999389648438,18.049999237060547,18.219999313354492,7244200.0 2009-11-16,18.049999237060547,18.31999969482422,18.010000228881836,18.059999465942383,7857700.0 2009-11-17,17.850000381469727,18.170000076293945,17.56999969482422,18.100000381469727,10202000.0 2009-11-18,17.670000076293945,17.979999542236328,17.6200008392334,17.860000610351562,5735800.0 2009-11-19,17.43000030517578,17.799999237060547,17.31999969482422,17.649999618530273,6598500.0 2009-11-20,17.299999237060547,17.549999237060547,17.149999618530273,17.239999771118164,6454000.0 2009-11-23,17.25,17.559999465942383,17.18000030517578,17.459999084472656,5545500.0 2009-11-24,17.059999465942383,17.350000381469727,16.989999771118164,17.170000076293945,7539100.0 2009-11-25,17.510000228881836,17.549999237060547,17.1200008392334,17.1200008392334,6170400.0 2009-11-27,17.010000228881836,17.219999313354492,16.959999084472656,17.139999389648438,3128900.0 2009-11-30,16.889999389648438,17.09000015258789,16.739999771118164,16.989999771118164,5593500.0 2009-12-01,16.979999542236328,17.139999389648438,16.790000915527344,16.950000762939453,5865400.0 2009-12-02,16.850000381469727,17.149999618530273,16.760000228881836,16.989999771118164,6490900.0 2009-12-03,16.549999237060547,17.139999389648438,16.549999237060547,16.8700008392334,4754300.0 2009-12-04,16.200000762939453,16.719999313354492,16.020000457763672,16.65999984741211,11898800.0 2009-12-07,16.200000762939453,16.350000381469727,16.100000381469727,16.200000762939453,6151500.0 2009-12-08,16.360000610351562,16.450000762939453,15.960000038146973,16.040000915527344,8950000.0 2009-12-09,16.360000610351562,16.40999984741211,15.859999656677246,16.3799991607666,12205100.0 2009-12-10,16.440000534057617,16.600000381469727,16.360000610351562,16.3799991607666,6722200.0 2009-12-11,16.110000610351562,16.5,15.989999771118164,16.399999618530273,6645900.0 2009-12-14,16.43000030517578,16.450000762939453,16.1299991607666,16.209999084472656,4242200.0 2009-12-15,16.459999084472656,16.8799991607666,16.420000076293945,16.549999237060547,6247800.0 2009-12-16,16.790000915527344,16.989999771118164,16.479999542236328,16.479999542236328,6992500.0 2009-12-17,16.510000228881836,16.84000015258789,16.489999771118164,16.6200008392334,6908600.0 2009-12-18,16.719999313354492,16.899999618530273,16.639999389648438,16.739999771118164,7865700.0 2009-12-21,16.860000610351562,16.950000762939453,16.559999465942383,16.860000610351562,5239100.0 2009-12-22,17.06999969482422,17.100000381469727,16.729999542236328,16.81999969482422,3798000.0 2009-12-23,17.709999084472656,17.770000457763672,17.0,17.0,6802500.0 2009-12-24,17.979999542236328,17.979999542236328,17.700000762939453,17.770000457763672,2163500.0 2009-12-28,17.899999618530273,17.979999542236328,17.81999969482422,17.950000762939453,3285600.0 2009-12-29,17.920000076293945,17.979999542236328,17.709999084472656,17.90999984741211,3084300.0 2009-12-30,18.219999313354492,18.280000686645508,17.739999771118164,17.739999771118164,5954000.0 2009-12-31,17.75,18.260000228881836,17.729999542236328,18.260000228881836,3866500.0 2010-01-04,18.149999618530273,18.239999771118164,17.889999389648438,17.989999771118164,3850500.0 2010-01-05,18.65999984741211,18.8700008392334,18.229999542236328,18.309999465942383,6632500.0 2010-01-06,18.18000030517578,18.649999618530273,18.059999465942383,18.610000610351562,5047300.0 2010-01-07,18.040000915527344,18.06999969482422,17.780000686645508,17.90999984741211,5433200.0 2010-01-08,18.399999618530273,18.450000762939453,18.030000686645508,18.18000030517578,4055600.0 2010-01-11,18.270000457763672,18.700000762939453,18.1299991607666,18.469999313354492,6142400.0 2010-01-12,16.850000381469727,17.139999389648438,16.559999465942383,16.739999771118164,31920900.0 2010-01-13,17.170000076293945,17.219999313354492,16.729999542236328,16.850000381469727,14347600.0 2010-01-14,17.18000030517578,17.34000015258789,16.979999542236328,17.100000381469727,9110400.0 2010-01-15,17.030000686645508,17.290000915527344,16.950000762939453,17.209999084472656,9530400.0 2010-01-19,17.170000076293945,17.219999313354492,16.8799991607666,16.899999618530273,7651400.0 2010-01-20,17.209999084472656,17.239999771118164,16.6200008392334,16.989999771118164,8092800.0 2010-01-21,17.3799991607666,17.56999969482422,17.1299991607666,17.290000915527344,12834900.0 2010-01-22,16.770000457763672,17.299999237060547,16.700000762939453,17.25,8718600.0 2010-01-25,16.829999923706055,17.170000076293945,16.670000076293945,16.899999618530273,7703100.0 2010-01-26,16.739999771118164,16.959999084472656,16.65999984741211,16.75,6189100.0 2010-01-27,17.1299991607666,17.219999313354492,16.649999618530273,16.649999618530273,10947600.0 2010-01-28,16.770000457763672,17.299999237060547,16.420000076293945,17.110000610351562,12769100.0 2010-01-29,16.280000686645508,17.09000015258789,16.260000228881836,16.90999984741211,7559700.0 2010-02-01,16.739999771118164,16.739999771118164,16.31999969482422,16.520000457763672,6576700.0 2010-02-02,17.06999969482422,17.1299991607666,16.56999969482422,16.729999542236328,8118000.0 2010-02-03,17.270000457763672,17.31999969482422,16.790000915527344,16.920000076293945,6417200.0 2010-02-04,16.979999542236328,17.18000030517578,16.81999969482422,17.18000030517578,7194600.0 2010-02-05,17.260000228881836,17.329999923706055,16.829999923706055,16.850000381469727,10278500.0 2010-02-08,17.489999771118164,17.860000610351562,17.010000228881836,17.3799991607666,16170700.0 2010-02-09,15.960000038146973,16.280000686645508,15.699999809265137,16.040000915527344,47398100.0 2010-02-10,15.9399995803833,16.1200008392334,15.75,16.040000915527344,13675500.0 2010-02-11,16.1200008392334,16.200000762939453,15.850000381469727,15.869999885559082,8684100.0 2010-02-12,16.059999465942383,16.270000457763672,15.920000076293945,16.0,8433000.0 2010-02-16,16.309999465942383,16.5,16.030000686645508,16.139999389648438,7442600.0 2010-02-17,16.6299991607666,16.65999984741211,16.3799991607666,16.450000762939453,9097200.0 2010-02-18,16.59000015258789,16.809999465942383,16.5,16.510000228881836,5232700.0 2010-02-19,16.75,16.8700008392334,16.489999771118164,16.540000915527344,8940100.0 2010-02-22,16.59000015258789,16.950000762939453,16.329999923706055,16.790000915527344,7470800.0 2010-02-23,16.309999465942383,16.68000030517578,16.219999313354492,16.59000015258789,5673100.0 2010-02-24,16.520000457763672,16.579999923706055,16.329999923706055,16.40999984741211,3758900.0 2010-02-25,16.559999465942383,16.579999923706055,16.219999313354492,16.260000228881836,6468700.0 2010-02-26,16.579999923706055,16.690000534057617,16.3799991607666,16.40999984741211,5745500.0 2010-03-01,16.8700008392334,16.90999984741211,16.6299991607666,16.729999542236328,5876000.0 2010-03-02,16.739999771118164,17.049999237060547,16.690000534057617,16.93000030517578,5983900.0 2010-03-03,16.809999465942383,16.950000762939453,16.760000228881836,16.81999969482422,3319500.0 2010-03-04,16.81999969482422,16.850000381469727,16.649999618530273,16.790000915527344,4501100.0 2010-03-05,17.1200008392334,17.200000762939453,16.850000381469727,16.899999618530273,5398600.0 2010-03-08,17.280000686645508,17.549999237060547,17.110000610351562,17.1299991607666,6267100.0 2010-03-09,17.579999923706055,17.809999465942383,17.229999542236328,17.270000457763672,13646200.0 2010-03-10,17.889999389648438,17.950000762939453,17.540000915527344,17.540000915527344,7334200.0 2010-03-11,17.899999618530273,17.93000030517578,17.709999084472656,17.829999923706055,6244000.0 2010-03-12,17.770000457763672,17.920000076293945,17.6299991607666,17.920000076293945,4571800.0 2010-03-15,17.8700008392334,17.920000076293945,17.579999923706055,17.760000228881836,3721700.0 2010-03-16,17.920000076293945,17.93000030517578,17.649999618530273,17.920000076293945,6721000.0 2010-03-17,18.139999389648438,18.290000915527344,17.8799991607666,17.940000534057617,5719000.0 2010-03-18,18.530000686645508,18.739999771118164,18.170000076293945,18.170000076293945,10611700.0 2010-03-19,18.420000076293945,18.719999313354492,18.25,18.700000762939453,7823100.0 2010-03-22,18.559999465942383,18.6299991607666,18.280000686645508,18.3799991607666,4891200.0 2010-03-23,18.520000457763672,18.700000762939453,18.440000534057617,18.540000915527344,4378000.0 2010-03-24,18.530000686645508,18.56999969482422,18.34000015258789,18.43000030517578,4998600.0 2010-03-25,18.559999465942383,18.979999542236328,18.549999237060547,18.68000030517578,4655500.0 2010-03-26,18.850000381469727,18.8799991607666,18.5,18.600000381469727,5822200.0 2010-03-29,18.68000030517578,18.989999771118164,18.610000610351562,18.899999618530273,3019500.0 2010-03-30,18.790000915527344,18.920000076293945,18.459999084472656,18.639999389648438,4569600.0 2010-03-31,18.65999984741211,18.729999542236328,18.559999465942383,18.65999984741211,4220500.0 2010-04-01,18.84000015258789,18.950000762939453,18.59000015258789,18.639999389648438,3481400.0 2010-04-05,19.100000381469727,19.15999984741211,18.8799991607666,18.950000762939453,2815500.0 2010-04-06,19.110000610351562,19.219999313354492,18.850000381469727,19.100000381469727,4045000.0 2010-04-07,19.18000030517578,19.239999771118164,18.920000076293945,19.209999084472656,3707600.0 2010-04-08,19.190000534057617,19.270000457763672,18.889999389648438,19.110000610351562,3209600.0 2010-04-09,19.360000610351562,19.489999771118164,19.15999984741211,19.15999984741211,5426800.0 2010-04-12,19.399999618530273,19.649999618530273,19.260000228881836,19.260000228881836,5170600.0 2010-04-13,19.31999969482422,19.450000762939453,19.139999389648438,19.420000076293945,3536200.0 2010-04-14,19.739999771118164,19.790000915527344,19.31999969482422,19.34000015258789,6958600.0 2010-04-15,19.450000762939453,20.010000228881836,19.43000030517578,20.0,7064200.0 2010-04-16,19.56999969482422,19.829999923706055,19.3799991607666,19.579999923706055,6340200.0 2010-04-19,19.709999084472656,19.790000915527344,19.459999084472656,19.479999542236328,4242800.0 2010-04-20,19.969999313354492,20.040000915527344,19.68000030517578,19.739999771118164,3951600.0 2010-04-21,19.75,19.950000762939453,19.549999237060547,19.90999984741211,3946500.0 2010-04-22,19.84000015258789,19.889999389648438,19.389999389648438,19.600000381469727,3157100.0 2010-04-23,19.969999313354492,20.059999465942383,19.56999969482422,19.899999618530273,4102400.0 2010-04-26,19.899999618530273,20.059999465942383,19.780000686645508,19.950000762939453,3012700.0 2010-04-27,19.770000457763672,20.239999771118164,19.719999313354492,19.90999984741211,6267300.0 2010-04-28,19.6299991607666,19.920000076293945,19.549999237060547,19.84000015258789,4515100.0 2010-04-29,19.799999237060547,19.8700008392334,19.6200008392334,19.75,2975100.0 2010-04-30,19.3700008392334,19.809999465942383,19.3700008392334,19.809999465942383,3977300.0 2010-05-03,19.719999313354492,19.739999771118164,19.3700008392334,19.43000030517578,3496200.0 2010-05-04,19.06999969482422,19.540000915527344,18.90999984741211,19.510000228881836,6700800.0 2010-05-05,19.299999237060547,19.610000610351562,19.059999465942383,19.389999389648438,10251500.0 2010-05-06,18.18000030517578,19.290000915527344,17.049999237060547,19.270000457763672,19743400.0 2010-05-07,17.6299991607666,18.790000915527344,17.5,18.079999923706055,20256900.0 2010-05-10,18.239999771118164,18.719999313354492,17.950000762939453,18.520000457763672,11774700.0 2010-05-11,18.799999237060547,19.1299991607666,18.360000610351562,18.440000534057617,16953600.0 2010-05-12,17.709999084472656,18.209999084472656,17.549999237060547,17.850000381469727,21366400.0 2010-05-13,18.09000015258789,18.34000015258789,17.59000015258789,17.639999389648438,10053500.0 2010-05-14,17.420000076293945,17.889999389648438,17.229999542236328,17.760000228881836,12073400.0 2010-05-17,17.760000228881836,17.829999923706055,17.209999084472656,17.329999923706055,7510800.0 2010-05-18,17.540000915527344,18.09000015258789,17.40999984741211,17.889999389648438,7304000.0 2010-05-19,17.1200008392334,17.549999237060547,17.059999465942383,17.549999237060547,6915400.0 2010-05-20,16.3700008392334,16.940000534057617,16.329999923706055,16.809999465942383,8753800.0 2010-05-21,16.700000762939453,16.84000015258789,16.06999969482422,16.1200008392334,10463100.0 2010-05-24,16.280000686645508,16.709999084472656,16.260000228881836,16.600000381469727,6894700.0 2010-05-25,16.239999771118164,16.280000686645508,15.829999923706055,15.9399995803833,9440600.0 2010-05-26,16.260000228881836,16.81999969482422,16.209999084472656,16.34000015258789,6246800.0 2010-05-27,16.719999313354492,16.739999771118164,16.520000457763672,16.549999237060547,3832600.0 2010-05-28,16.510000228881836,16.670000076293945,16.31999969482422,16.6299991607666,3976800.0 2010-06-01,16.09000015258789,16.6200008392334,16.059999465942383,16.229999542236328,4917700.0 2010-06-02,16.3700008392334,16.450000762939453,16.059999465942383,16.200000762939453,5212000.0 2010-06-03,16.729999542236328,16.790000915527344,16.360000610351562,16.540000915527344,4381700.0 2010-06-04,15.8100004196167,16.549999237060547,15.770000457763672,16.329999923706055,8270900.0 2010-06-07,15.359999656677246,16.030000686645508,15.34000015258789,15.8100004196167,8390300.0 2010-06-08,15.489999771118164,15.550000190734863,15.210000038146973,15.520000457763672,9869700.0 2010-06-09,15.210000038146973,15.680000305175781,15.170000076293945,15.59000015258789,5147500.0 2010-06-10,15.920000076293945,15.949999809265137,15.369999885559082,15.5,5223900.0 2010-06-11,16.31999969482422,16.3700008392334,15.6899995803833,15.710000038146973,7047800.0 2010-06-14,16.360000610351562,16.56999969482422,16.100000381469727,16.469999313354492,6737800.0 2010-06-15,16.309999465942383,16.6299991607666,16.079999923706055,16.540000915527344,6392600.0 2010-06-16,16.010000228881836,16.299999237060547,15.760000228881836,16.25,8181300.0 2010-06-17,16.170000076293945,16.290000915527344,16.0,16.059999465942383,5267200.0 2010-06-18,16.030000686645508,16.18000030517578,15.930000305175781,16.15999984741211,4864200.0 2010-06-21,15.779999732971191,16.309999465942383,15.720000267028809,16.1200008392334,4565600.0 2010-06-22,15.319999694824219,15.84000015258789,15.289999961853027,15.75,5334400.0 2010-06-23,15.289999961853027,15.479999542236328,15.170000076293945,15.329999923706055,5233500.0 2010-06-24,15.039999961853027,15.34000015258789,15.020000457763672,15.25,5411100.0 2010-06-25,15.140000343322754,15.210000038146973,14.84000015258789,15.0600004196167,7173700.0 2010-06-28,15.09000015258789,15.229999542236328,14.920000076293945,15.220000267028809,5391100.0 2010-06-29,14.649999618530273,15.010000228881836,14.5,14.859999656677246,12869800.0 2010-06-30,14.399999618530273,14.800000190734863,14.369999885559082,14.619999885559082,9358500.0 2010-07-01,14.329999923706055,14.5,14.0600004196167,14.34000015258789,8927600.0 2010-07-02,14.600000381469727,14.729999542236328,14.300000190734863,14.40999984741211,5770700.0 2010-07-06,14.430000305175781,14.789999961853027,14.319999694824219,14.760000228881836,5367300.0 2010-07-07,14.949999809265137,14.949999809265137,14.350000381469727,14.420000076293945,3845900.0 2010-07-08,14.760000228881836,15.0600004196167,14.550000190734863,14.970000267028809,4982700.0 2010-07-09,14.84000015258789,14.9399995803833,14.739999771118164,14.819999694824219,3065400.0 2010-07-12,14.8100004196167,14.970000267028809,14.699999809265137,14.779999732971191,2911100.0 2010-07-13,15.140000343322754,15.210000038146973,14.90999984741211,14.930000305175781,3951300.0 2010-07-14,15.380000114440918,15.449999809265137,15.149999618530273,15.199999809265137,4127600.0 2010-07-15,15.489999771118164,15.529999732971191,15.109999656677246,15.369999885559082,4981300.0 2010-07-16,14.789999961853027,15.5,14.779999732971191,15.489999771118164,5501300.0 2010-07-19,15.09000015258789,15.109999656677246,14.600000381469727,14.600000381469727,3883200.0 2010-07-20,15.359999656677246,15.369999885559082,14.720000267028809,14.8100004196167,4980400.0 2010-07-21,14.869999885559082,15.399999618530273,14.800000190734863,15.399999618530273,3924900.0 2010-07-22,15.59000015258789,15.710000038146973,14.930000305175781,14.989999771118164,4735300.0 2010-07-23,15.880000114440918,15.890000343322754,15.420000076293945,15.479999542236328,4524100.0 2010-07-26,16.389999389648438,16.399999618530273,15.829999923706055,15.859999656677246,4327100.0 2010-07-27,16.520000457763672,16.59000015258789,16.329999923706055,16.420000076293945,3739300.0 2010-07-28,16.15999984741211,16.510000228881836,16.040000915527344,16.309999465942383,2763900.0 2010-07-29,16.010000228881836,16.3799991607666,15.680000305175781,16.209999084472656,4110500.0 2010-07-30,15.930000305175781,16.06999969482422,15.609999656677246,15.880000114440918,3533400.0 2010-08-02,16.5,16.549999237060547,16.0,16.1299991607666,5479700.0 2010-08-03,16.18000030517578,16.469999313354492,15.989999771118164,16.40999984741211,8178300.0 2010-08-04,17.3799991607666,17.530000686645508,16.68000030517578,16.799999237060547,17011000.0 2010-08-05,17.229999542236328,17.420000076293945,17.049999237060547,17.299999237060547,3678700.0 2010-08-06,17.06999969482422,17.149999618530273,16.479999542236328,16.959999084472656,6591400.0 2010-08-09,17.149999618530273,17.290000915527344,17.06999969482422,17.18000030517578,3755400.0 2010-08-10,16.709999084472656,16.989999771118164,16.540000915527344,16.989999771118164,4518900.0 2010-08-11,16.079999923706055,16.459999084472656,16.0,16.399999618530273,7091300.0 2010-08-12,15.760000228881836,15.949999809265137,15.670000076293945,15.8100004196167,3260500.0 2010-08-13,15.670000076293945,15.930000305175781,15.670000076293945,15.670000076293945,3102900.0 2010-08-16,16.049999237060547,16.18000030517578,15.479999542236328,15.579999923706055,5026500.0 2010-08-17,16.149999618530273,16.3799991607666,16.020000457763672,16.170000076293945,3830600.0 2010-08-18,16.329999923706055,16.389999389648438,15.84000015258789,16.06999969482422,4722600.0 2010-08-19,16.06999969482422,16.31999969482422,15.850000381469727,16.25,4671900.0 2010-08-20,15.789999961853027,16.06999969482422,15.600000381469727,15.970000267028809,4935200.0 2010-08-23,15.460000038146973,15.970000267028809,15.430000305175781,15.829999923706055,3195100.0 2010-08-24,15.029999732971191,15.319999694824219,15.020000457763672,15.319999694824219,5293100.0 2010-08-25,15.300000190734863,15.34000015258789,14.670000076293945,14.920000076293945,6537000.0 2010-08-26,15.270000457763672,15.59000015258789,15.25,15.329999923706055,5094300.0 2010-08-27,15.550000190734863,15.640000343322754,15.079999923706055,15.5,4565100.0 2010-08-30,15.279999732971191,15.680000305175781,15.270000457763672,15.460000038146973,3574700.0 2010-08-31,15.229999542236328,15.34000015258789,14.84000015258789,14.84000015258789,10499200.0 2010-09-01,16.110000610351562,16.1200008392334,15.479999542236328,15.479999542236328,6926700.0 2010-09-02,16.360000610351562,16.40999984741211,15.899999618530273,15.989999771118164,3653900.0 2010-09-03,16.459999084472656,16.8700008392334,16.399999618530273,16.59000015258789,3793500.0 2010-09-07,16.059999465942383,16.479999542236328,16.030000686645508,16.309999465942383,2899200.0 2010-09-08,16.25,16.34000015258789,15.890000343322754,16.149999618530273,4000900.0 2010-09-09,16.280000686645508,16.530000686645508,16.18000030517578,16.510000228881836,2034500.0 2010-09-10,16.239999771118164,16.540000915527344,16.190000534057617,16.34000015258789,2478500.0 2010-09-13,16.530000686645508,16.59000015258789,16.329999923706055,16.389999389648438,3104500.0 2010-09-14,16.709999084472656,16.780000686645508,16.450000762939453,16.469999313354492,4063400.0 2010-09-15,16.639999389648438,16.719999313354492,16.469999313354492,16.579999923706055,2523000.0 2010-09-16,16.3799991607666,16.729999542236328,16.170000076293945,16.65999984741211,3073400.0 2010-09-17,16.260000228881836,16.5,16.190000534057617,16.5,4078600.0 2010-09-20,16.350000381469727,16.510000228881836,16.229999542236328,16.299999237060547,5008700.0 2010-09-21,16.290000915527344,16.440000534057617,16.170000076293945,16.309999465942383,3114600.0 2010-09-22,16.149999618530273,16.440000534057617,16.110000610351562,16.280000686645508,3346500.0 2010-09-23,16.15999984741211,16.309999465942383,15.90999984741211,15.949999809265137,4170000.0 2010-09-24,16.459999084472656,16.59000015258789,16.290000915527344,16.31999969482422,3376100.0 2010-09-27,16.56999969482422,16.690000534057617,16.399999618530273,16.40999984741211,2610100.0 2010-09-28,16.549999237060547,16.65999984741211,16.209999084472656,16.290000915527344,4340000.0 2010-09-29,16.229999542236328,16.56999969482422,16.1200008392334,16.479999542236328,3017400.0 2010-09-30,16.450000762939453,16.75,16.239999771118164,16.420000076293945,6043200.0 2010-10-01,16.440000534057617,16.780000686645508,16.420000076293945,16.600000381469727,3364400.0 2010-10-04,16.959999084472656,17.200000762939453,16.3799991607666,16.389999389648438,7112200.0 2010-10-05,17.81999969482422,18.059999465942383,17.110000610351562,17.110000610351562,10597800.0 2010-10-06,17.40999984741211,17.84000015258789,17.280000686645508,17.770000457763672,5951000.0 2010-10-07,17.579999923706055,17.68000030517578,17.229999542236328,17.549999237060547,5170500.0 2010-10-08,17.649999618530273,17.75,17.40999984741211,17.579999923706055,3396100.0 2010-10-11,17.65999984741211,17.93000030517578,17.329999923706055,17.649999618530273,3843300.0 2010-10-12,16.610000610351562,17.760000228881836,16.459999084472656,17.600000381469727,18523200.0 2010-10-13,16.760000228881836,16.860000610351562,16.360000610351562,16.690000534057617,9328700.0 2010-10-14,16.520000457763672,16.979999542236328,16.450000762939453,16.719999313354492,5695800.0 2010-10-15,15.960000038146973,16.65999984741211,15.770000457763672,16.65999984741211,11433700.0 2010-10-18,15.770000457763672,16.0,15.6899995803833,15.869999885559082,6283600.0 2010-10-19,15.579999923706055,15.729999542236328,15.430000305175781,15.600000381469727,5806800.0 2010-10-20,15.399999618530273,15.720000267028809,15.300000190734863,15.579999923706055,7554600.0 2010-10-21,15.569999694824219,15.800000190734863,15.369999885559082,15.420000076293945,4976800.0 2010-10-22,15.609999656677246,15.680000305175781,15.460000038146973,15.569999694824219,2607800.0 2010-10-25,15.619999885559082,15.800000190734863,15.59000015258789,15.670000076293945,3850200.0 2010-10-26,15.8100004196167,15.880000114440918,15.460000038146973,15.520000457763672,3710300.0 2010-10-27,15.789999961853027,15.8100004196167,15.550000190734863,15.760000228881836,3946800.0 2010-10-28,15.630000114440918,15.880000114440918,15.529999732971191,15.850000381469727,4011400.0 2010-10-29,15.829999923706055,15.899999618530273,15.5600004196167,15.600000381469727,4095500.0 2010-11-01,15.800000190734863,15.949999809265137,15.6899995803833,15.819999694824219,3982000.0 2010-11-02,16.200000762939453,16.229999542236328,15.84000015258789,15.920000076293945,10297000.0 2010-11-03,15.5,16.09000015258789,15.25,16.0,17193400.0 2010-11-04,15.850000381469727,15.850000381469727,15.34000015258789,15.710000038146973,9435000.0 2010-11-05,16.34000015258789,16.389999389648438,15.600000381469727,15.869999885559082,8193400.0 2010-11-08,16.530000686645508,16.56999969482422,16.1200008392334,16.309999465942383,6150300.0 2010-11-09,16.34000015258789,16.670000076293945,16.31999969482422,16.6200008392334,6142700.0 2010-11-10,16.18000030517578,16.389999389648438,16.040000915527344,16.350000381469727,6168600.0 2010-11-11,16.0,16.1200008392334,15.850000381469727,16.09000015258789,5326300.0 2010-11-12,15.829999923706055,16.0,15.630000114440918,15.84000015258789,5551200.0 2010-11-15,15.680000305175781,15.930000305175781,15.609999656677246,15.920000076293945,4173800.0 2010-11-16,15.390000343322754,15.710000038146973,15.319999694824219,15.510000228881836,5854400.0 2010-11-17,15.420000076293945,15.5,15.289999961853027,15.380000114440918,2780500.0 2010-11-18,15.539999961853027,15.6899995803833,15.520000457763672,15.569999694824219,2762200.0 2010-11-19,15.350000381469727,15.569999694824219,15.3100004196167,15.489999771118164,3352700.0 2010-11-22,15.40999984741211,15.529999732971191,15.329999923706055,15.390000343322754,4593300.0 2010-11-23,14.850000381469727,15.279999732971191,14.829999923706055,15.279999732971191,6757100.0 2010-11-24,14.979999542236328,15.130000114440918,14.770000457763672,14.90999984741211,4335100.0 2010-11-26,14.819999694824219,15.069999694824219,14.819999694824219,14.920000076293945,1463800.0 2010-11-29,15.010000228881836,15.100000381469727,14.670000076293945,14.8100004196167,4993900.0 2010-11-30,14.90999984741211,14.989999771118164,14.699999809265137,14.850000381469727,6051600.0 2010-12-01,15.050000190734863,15.25,14.960000038146973,15.0600004196167,4001900.0 2010-12-02,15.079999923706055,15.170000076293945,14.899999618530273,15.020000457763672,3757100.0 2010-12-03,15.180000305175781,15.199999809265137,14.970000267028809,15.0600004196167,2840000.0 2010-12-06,15.430000305175781,15.4399995803833,15.029999732971191,15.15999984741211,4729700.0 2010-12-07,15.510000228881836,15.649999618530273,15.300000190734863,15.609999656677246,6318900.0 2010-12-08,15.75,15.760000228881836,15.489999771118164,15.539999961853027,6250000.0 2010-12-09,15.75,15.979999542236328,15.6899995803833,15.789999961853027,6850600.0 2010-12-10,15.819999694824219,15.880000114440918,15.680000305175781,15.800000190734863,3115000.0 2010-12-13,15.760000228881836,15.899999618530273,15.729999542236328,15.850000381469727,3487800.0 2010-12-14,15.789999961853027,15.869999885559082,15.649999618530273,15.770000457763672,3670400.0 2010-12-15,15.710000038146973,15.819999694824219,15.630000114440918,15.770000457763672,4393600.0 2010-12-16,15.869999885559082,15.880000114440918,15.40999984741211,15.6899995803833,4366900.0 2010-12-17,15.90999984741211,15.930000305175781,15.8100004196167,15.890000343322754,5273800.0 2010-12-20,15.850000381469727,15.970000267028809,15.84000015258789,15.90999984741211,3854100.0 2010-12-21,15.930000305175781,15.979999542236328,15.850000381469727,15.890000343322754,2449000.0 2010-12-22,15.979999542236328,16.149999618530273,15.880000114440918,15.930000305175781,5999000.0 2010-12-23,15.9399995803833,16.030000686645508,15.920000076293945,15.989999771118164,1952900.0 2010-12-27,16.1299991607666,16.170000076293945,15.8100004196167,15.899999618530273,2498400.0 2010-12-28,16.149999618530273,16.209999084472656,16.030000686645508,16.1200008392334,1687300.0 2010-12-29,16.549999237060547,16.579999923706055,16.149999618530273,16.200000762939453,4800700.0 2010-12-30,16.6200008392334,16.65999984741211,16.450000762939453,16.549999237060547,2429600.0 2010-12-31,16.3799991607666,16.639999389648438,16.170000076293945,16.59000015258789,4571200.0 2011-01-03,16.3799991607666,16.549999237060547,16.219999313354492,16.5,5643700.0 2011-01-04,16.3799991607666,16.549999237060547,16.329999923706055,16.389999389648438,3379100.0 2011-01-05,16.280000686645508,16.549999237060547,16.219999313354492,16.309999465942383,5312000.0 2011-01-06,16.229999542236328,16.469999313354492,16.079999923706055,16.299999237060547,4779300.0 2011-01-07,16.049999237060547,16.280000686645508,15.970000267028809,16.270000457763672,3853600.0 2011-01-10,16.010000228881836,16.079999923706055,15.84000015258789,16.020000457763672,5726100.0 2011-01-11,16.0,16.170000076293945,15.760000228881836,16.15999984741211,4850700.0 2011-01-12,16.030000686645508,16.110000610351562,15.920000076293945,16.06999969482422,6902600.0 2011-01-13,16.040000915527344,16.15999984741211,15.920000076293945,16.020000457763672,5722400.0 2011-01-14,15.949999809265137,15.989999771118164,15.5,15.9399995803833,9191100.0 2011-01-18,16.0,16.100000381469727,15.890000343322754,15.899999618530273,4525400.0 2011-01-19,15.84000015258789,16.06999969482422,15.8100004196167,15.920000076293945,4398300.0 2011-01-20,15.760000228881836,15.90999984741211,15.579999923706055,15.739999771118164,3971200.0 2011-01-21,15.130000114440918,15.779999732971191,15.119999885559082,15.760000228881836,10497600.0 2011-01-24,15.289999961853027,15.430000305175781,15.0,15.0600004196167,5943900.0 2011-01-25,15.380000114440918,15.399999618530273,15.140000343322754,15.289999961853027,3250100.0 2011-01-26,15.34000015258789,15.5,15.279999732971191,15.399999618530273,3407000.0 2011-01-27,15.079999923706055,15.399999618530273,15.0600004196167,15.300000190734863,4182800.0 2011-01-28,15.0,15.260000228881836,14.800000190734863,15.130000114440918,6476500.0 2011-01-31,15.59000015258789,15.59000015258789,15.0,15.010000228881836,8707500.0 2011-02-01,15.619999885559082,15.979999542236328,15.270000457763672,15.579999923706055,14463400.0 2011-02-02,18.09000015258789,18.200000762939453,16.229999542236328,17.25,43990200.0 2011-02-03,18.110000610351562,18.190000534057617,17.440000534057617,17.799999237060547,14102000.0 2011-02-04,18.229999542236328,18.389999389648438,17.889999389648438,18.010000228881836,7617000.0 2011-02-07,18.280000686645508,18.3700008392334,18.059999465942383,18.200000762939453,5535000.0 2011-02-08,18.299999237060547,18.350000381469727,18.040000915527344,18.270000457763672,3830200.0 2011-02-09,18.030000686645508,18.489999771118164,17.920000076293945,18.219999313354492,8071900.0 2011-02-10,18.200000762939453,18.329999923706055,17.809999465942383,17.950000762939453,7184600.0 2011-02-11,18.209999084472656,18.34000015258789,18.0,18.09000015258789,5252900.0 2011-02-14,18.399999618530273,18.559999465942383,18.190000534057617,18.229999542236328,3758000.0 2011-02-15,18.530000686645508,18.549999237060547,18.239999771118164,18.299999237060547,3778500.0 2011-02-16,18.93000030517578,20.200000762939453,18.59000015258789,18.600000381469727,16810000.0 2011-02-17,19.360000610351562,19.649999618530273,18.8700008392334,18.93000030517578,8064100.0 2011-02-18,19.280000686645508,19.690000534057617,19.170000076293945,19.3799991607666,5856300.0 2011-02-22,18.8700008392334,19.260000228881836,18.850000381469727,19.059999465942383,5494700.0 2011-02-23,18.860000610351562,19.139999389648438,18.360000610351562,18.90999984741211,11198800.0 2011-02-24,18.799999237060547,19.040000915527344,18.649999618530273,18.770000457763672,4532300.0 2011-02-25,19.18000030517578,19.3799991607666,18.959999084472656,18.979999542236328,3520500.0 2011-02-28,18.799999237060547,19.18000030517578,18.65999984741211,19.149999618530273,5585100.0 2011-03-01,18.399999618530273,19.0,18.389999389648438,18.8700008392334,5274600.0 2011-03-02,18.709999084472656,18.90999984741211,18.440000534057617,18.450000762939453,4260800.0 2011-03-03,18.959999084472656,19.229999542236328,18.850000381469727,18.889999389648438,5323200.0 2011-03-04,18.790000915527344,19.0,18.3700008392334,18.93000030517578,5422800.0 2011-03-07,18.450000762939453,18.950000762939453,18.260000228881836,18.81999969482422,6825900.0 2011-03-08,18.75,19.0,18.389999389648438,18.530000686645508,4518700.0 2011-03-09,18.6200008392334,18.760000228881836,18.450000762939453,18.65999984741211,2724200.0 2011-03-10,18.530000686645508,18.59000015258789,18.1299991607666,18.459999084472656,4444700.0 2011-03-11,18.540000915527344,18.600000381469727,18.18000030517578,18.420000076293945,3820600.0 2011-03-14,18.600000381469727,18.6299991607666,18.100000381469727,18.34000015258789,4769100.0 2011-03-15,18.3700008392334,18.469999313354492,18.06999969482422,18.09000015258789,5520000.0 2011-03-16,18.209999084472656,18.600000381469727,18.149999618530273,18.270000457763672,8157700.0 2011-03-17,18.670000076293945,18.739999771118164,18.280000686645508,18.43000030517578,6131600.0 2011-03-18,18.59000015258789,18.899999618530273,18.440000534057617,18.84000015258789,8189400.0 2011-03-21,18.940000534057617,19.170000076293945,18.739999771118164,18.799999237060547,4824000.0 2011-03-22,18.81999969482422,19.06999969482422,18.729999542236328,18.940000534057617,4219900.0 2011-03-23,19.100000381469727,19.149999618530273,18.6200008392334,18.739999771118164,7811800.0 2011-03-24,19.84000015258789,19.989999771118164,19.139999389648438,19.139999389648438,6859400.0 2011-03-25,19.700000762939453,19.899999618530273,19.540000915527344,19.829999923706055,3704600.0 2011-03-28,19.709999084472656,19.950000762939453,19.65999984741211,19.709999084472656,3459600.0 2011-03-29,19.65999984741211,19.809999465942383,19.489999771118164,19.700000762939453,3362900.0 2011-03-30,19.68000030517578,19.850000381469727,19.600000381469727,19.75,3296000.0 2011-03-31,19.530000686645508,19.780000686645508,19.399999618530273,19.670000076293945,3862000.0 2011-04-01,19.729999542236328,20.0,19.610000610351562,19.700000762939453,5693200.0 2011-04-04,19.690000534057617,19.889999389648438,19.549999237060547,19.739999771118164,3590000.0 2011-04-05,20.030000686645508,20.290000915527344,19.59000015258789,19.639999389648438,6911700.0 2011-04-06,20.25,20.3700008392334,19.989999771118164,20.020000457763672,5056500.0 2011-04-07,20.25,20.459999084472656,20.09000015258789,20.18000030517578,3121700.0 2011-04-08,19.860000610351562,20.520000457763672,19.719999313354492,20.3799991607666,4536900.0 2011-04-11,19.850000381469727,20.079999923706055,19.6299991607666,19.920000076293945,3777000.0 2011-04-12,19.739999771118164,19.790000915527344,19.579999923706055,19.709999084472656,4186200.0 2011-04-13,19.889999389648438,20.190000534057617,19.739999771118164,19.799999237060547,4645400.0 2011-04-14,19.950000762939453,20.030000686645508,19.639999389648438,19.770000457763672,3352300.0 2011-04-15,20.1299991607666,20.170000076293945,19.760000228881836,19.989999771118164,3775200.0 2011-04-18,19.8700008392334,19.940000534057617,19.559999465942383,19.8799991607666,5033200.0 2011-04-19,19.989999771118164,20.020000457763672,19.84000015258789,19.8700008392334,3994300.0 2011-04-20,20.5,20.520000457763672,20.1299991607666,20.25,4900800.0 2011-04-21,20.40999984741211,20.68000030517578,20.350000381469727,20.549999237060547,2593600.0 2011-04-25,20.540000915527344,20.719999313354492,20.399999618530273,20.479999542236328,2622800.0 2011-04-26,20.229999542236328,20.510000228881836,20.1299991607666,20.360000610351562,8800000.0 2011-04-27,20.239999771118164,20.260000228881836,19.90999984741211,20.260000228881836,5143200.0 2011-04-28,20.489999771118164,20.549999237060547,20.139999389648438,20.25,4100000.0 2011-04-29,20.18000030517578,20.719999313354492,20.15999984741211,20.489999771118164,5710300.0 2011-05-02,20.299999237060547,20.450000762939453,19.860000610351562,20.139999389648438,5406100.0 2011-05-03,20.15999984741211,20.729999542236328,19.950000762939453,20.290000915527344,3500000.0 2011-05-04,19.920000076293945,20.309999465942383,19.5,20.190000534057617,7049900.0 2011-05-05,21.68000030517578,21.719999313354492,20.6299991607666,20.850000381469727,18000000.0 2011-05-06,21.75,22.170000076293945,21.3799991607666,21.68000030517578,7552400.0 2011-05-09,22.040000915527344,22.229999542236328,21.690000534057617,21.75,5603600.0 2011-05-10,22.760000228881836,22.8799991607666,21.969999313354492,22.09000015258789,7405700.0 2011-05-11,22.610000610351562,22.979999542236328,22.329999923706055,22.649999618530273,5600000.0 2011-05-12,22.8799991607666,23.09000015258789,22.440000534057617,22.600000381469727,4200000.0 2011-05-13,23.700000762939453,24.049999237060547,22.920000076293945,22.920000076293945,10671300.0 2011-05-16,23.110000610351562,23.68000030517578,23.100000381469727,23.559999465942383,5474700.0 2011-05-17,23.3799991607666,23.690000534057617,23.09000015258789,23.110000610351562,5705200.0 2011-05-18,23.719999313354492,23.850000381469727,23.229999542236328,23.239999771118164,3411000.0 2011-05-19,23.780000686645508,23.950000762939453,23.59000015258789,23.690000534057617,3651500.0 2011-05-20,23.639999389648438,23.889999389648438,23.440000534057617,23.709999084472656,4462300.0 2011-05-23,23.350000381469727,23.469999313354492,23.06999969482422,23.360000610351562,3200000.0 2011-05-24,23.190000534057617,23.59000015258789,23.06999969482422,23.440000534057617,2889100.0 2011-05-25,23.75,23.780000686645508,23.100000381469727,23.190000534057617,3687900.0 2011-05-26,23.56999969482422,23.790000915527344,23.40999984741211,23.6200008392334,5872900.0 2011-05-27,23.899999618530273,23.959999084472656,23.56999969482422,23.600000381469727,3046800.0 2011-05-31,24.40999984741211,24.5,23.770000457763672,24.0,6078800.0 2011-06-01,24.420000076293945,24.790000915527344,24.25,24.440000534057617,6238300.0 2011-06-02,24.239999771118164,24.670000076293945,24.190000534057617,24.389999389648438,5486800.0 2011-06-03,24.030000686645508,24.579999923706055,23.950000762939453,24.139999389648438,7042600.0 2011-06-06,23.799999237060547,24.31999969482422,23.709999084472656,23.950000762939453,4173800.0 2011-06-07,23.350000381469727,23.850000381469727,23.079999923706055,23.81999969482422,6671200.0 2011-06-08,22.719999313354492,23.350000381469727,22.639999389648438,23.280000686645508,6670300.0 2011-06-09,23.100000381469727,23.170000076293945,22.549999237060547,22.829999923706055,3535100.0 2011-06-10,22.809999465942383,23.200000762939453,22.780000686645508,22.969999313354492,4097900.0 2011-06-13,22.790000915527344,23.020000457763672,22.75,22.829999923706055,4084900.0 2011-06-14,23.200000762939453,23.270000457763672,22.799999237060547,22.950000762939453,4802200.0 2011-06-15,22.719999313354492,23.389999389648438,22.670000076293945,22.959999084472656,6933800.0 2011-06-16,22.420000076293945,22.860000610351562,22.209999084472656,22.729999542236328,4558000.0 2011-06-17,22.239999771118164,22.799999237060547,22.200000762939453,22.739999771118164,5059900.0 2011-06-20,22.360000610351562,22.5,22.200000762939453,22.229999542236328,2706000.0 2011-06-21,22.68000030517578,22.809999465942383,22.190000534057617,22.5,4099500.0 2011-06-22,22.540000915527344,22.790000915527344,22.489999771118164,22.59000015258789,2346000.0 2011-06-23,21.899999618530273,22.270000457763672,21.469999313354492,22.270000457763672,10723800.0 2011-06-24,21.770000457763672,21.899999618530273,21.610000610351562,21.8700008392334,5020700.0 2011-06-27,21.709999084472656,21.8799991607666,21.600000381469727,21.780000686645508,4815200.0 2011-06-28,22.549999237060547,22.579999923706055,21.729999542236328,21.81999969482422,5983900.0 2011-06-29,23.610000610351562,23.940000534057617,22.479999542236328,22.479999542236328,8716700.0 2011-06-30,23.600000381469727,23.719999313354492,23.329999923706055,23.610000610351562,4357400.0 2011-07-01,24.190000534057617,24.200000762939453,23.399999618530273,23.56999969482422,4909800.0 2011-07-05,24.31999969482422,24.84000015258789,24.149999618530273,24.25,5074400.0 2011-07-06,24.350000381469727,24.549999237060547,24.219999313354492,24.329999923706055,4112700.0 2011-07-07,24.829999923706055,24.93000030517578,24.479999542236328,24.59000015258789,3795200.0 2011-07-08,25.049999237060547,25.049999237060547,24.489999771118164,24.579999923706055,4278400.0 2011-07-11,24.389999389648438,24.969999313354492,24.260000228881836,24.959999084472656,3675000.0 2011-07-12,24.170000076293945,24.56999969482422,24.1299991607666,24.399999618530273,5341500.0 2011-07-13,23.90999984741211,24.489999771118164,23.329999923706055,23.350000381469727,13961900.0 2011-07-14,23.510000228881836,23.760000228881836,23.190000534057617,23.489999771118164,9365800.0 2011-07-15,23.600000381469727,23.770000457763672,23.420000076293945,23.6299991607666,10622700.0 2011-07-18,23.610000610351562,23.65999984741211,23.309999465942383,23.549999237060547,5615300.0 2011-07-19,24.100000381469727,24.239999771118164,23.799999237060547,23.799999237060547,9271600.0 2011-07-20,24.010000228881836,24.200000762939453,23.84000015258789,24.200000762939453,9361600.0 2011-07-21,23.889999389648438,24.1299991607666,23.770000457763672,24.040000915527344,8658700.0 2011-07-22,23.93000030517578,24.049999237060547,23.889999389648438,23.940000534057617,7363400.0 2011-07-25,24.06999969482422,24.329999923706055,23.65999984741211,23.850000381469727,6434600.0 2011-07-26,23.809999465942383,24.200000762939453,23.719999313354492,24.190000534057617,7072200.0 2011-07-27,22.969999313354492,24.3700008392334,22.860000610351562,24.3700008392334,15212700.0 2011-07-28,22.559999465942383,23.059999465942383,22.520000457763672,22.90999984741211,4959400.0 2011-07-29,22.25,22.639999389648438,22.049999237060547,22.3799991607666,5121100.0 2011-08-01,21.950000762939453,22.459999084472656,21.760000228881836,22.399999618530273,6053600.0 2011-08-02,21.209999084472656,22.190000534057617,21.200000762939453,21.780000686645508,8069300.0 2011-08-03,21.34000015258789,21.399999618530273,20.719999313354492,21.18000030517578,6667500.0 2011-08-04,20.149999618530273,21.139999389648438,20.139999389648438,21.040000915527344,9517000.0 2011-08-05,20.0,20.489999771118164,19.030000686645508,20.290000915527344,11431300.0 2011-08-08,18.149999618530273,19.690000534057617,18.149999618530273,19.530000686645508,10353800.0 2011-08-09,18.600000381469727,18.639999389648438,17.579999923706055,18.270000457763672,14181900.0 2011-08-10,17.6200008392334,18.260000228881836,17.520000457763672,18.260000228881836,13769500.0 2011-08-11,19.149999618530273,19.3799991607666,18.040000915527344,18.280000686645508,15250500.0 2011-08-12,19.93000030517578,19.940000534057617,18.75,19.1299991607666,11047500.0 2011-08-15,20.260000228881836,20.389999389648438,19.790000915527344,19.950000762939453,5443500.0 2011-08-16,20.020000457763672,20.239999771118164,19.670000076293945,20.110000610351562,4605500.0 2011-08-17,19.90999984741211,20.40999984741211,19.530000686645508,20.139999389648438,6311900.0 2011-08-18,18.8700008392334,19.389999389648438,18.40999984741211,19.34000015258789,7530300.0 2011-08-19,19.309999465942383,19.81999969482422,18.5,18.530000686645508,10294200.0 2011-08-22,19.600000381469727,19.940000534057617,19.440000534057617,19.68000030517578,6435900.0 2011-08-23,20.309999465942383,20.309999465942383,19.06999969482422,19.65999984741211,5556000.0 2011-08-24,20.34000015258789,20.43000030517578,19.84000015258789,20.229999542236328,3385500.0 2011-08-25,20.399999618530273,20.510000228881836,19.979999542236328,20.440000534057617,6045100.0 2011-08-26,21.5,21.6200008392334,20.260000228881836,20.270000457763672,11468700.0 2011-08-29,22.280000686645508,22.690000534057617,21.68000030517578,21.780000686645508,8212900.0 2011-08-30,22.559999465942383,23.0,22.020000457763672,22.18000030517578,8506800.0 2011-08-31,22.579999923706055,22.780000686645508,22.31999969482422,22.3700008392334,8981000.0 2011-09-01,21.959999084472656,22.799999237060547,21.93000030517578,22.530000686645508,6858200.0 2011-09-02,21.989999771118164,22.1299991607666,21.15999984741211,21.729999542236328,6580600.0 2011-09-06,21.889999389648438,22.0,21.040000915527344,21.3799991607666,6488700.0 2011-09-07,22.549999237060547,22.729999542236328,22.149999618530273,22.149999618530273,18505900.0 2011-09-08,22.079999923706055,22.5,21.93000030517578,22.469999313354492,9258000.0 2011-09-09,21.360000610351562,21.959999084472656,21.049999237060547,21.81999969482422,10049200.0 2011-09-12,22.06999969482422,22.170000076293945,21.100000381469727,21.190000534057617,10463200.0 2011-09-13,22.110000610351562,22.200000762939453,21.709999084472656,22.190000534057617,10782000.0 2011-09-14,22.68000030517578,23.0,22.09000015258789,22.239999771118164,9510700.0 2011-09-15,22.969999313354492,23.059999465942383,22.540000915527344,23.0,8231000.0 2011-09-16,23.010000228881836,23.139999389648438,22.700000762939453,22.979999542236328,8892700.0 2011-09-19,22.8700008392334,23.0,22.469999313354492,22.670000076293945,6827800.0 2011-09-20,22.90999984741211,23.56999969482422,22.739999771118164,22.93000030517578,6805500.0 2011-09-21,21.950000762939453,23.309999465942383,21.940000534057617,23.0,8919800.0 2011-09-22,20.760000228881836,21.389999389648438,20.459999084472656,21.290000915527344,9932100.0 2011-09-23,21.25,21.3700008392334,20.520000457763672,20.709999084472656,6838100.0 2011-09-26,21.760000228881836,22.079999923706055,21.190000534057617,21.510000228881836,9952500.0 2011-09-27,21.920000076293945,22.360000610351562,21.799999237060547,22.170000076293945,11540200.0 2011-09-28,21.010000228881836,22.219999313354492,20.969999313354492,22.1299991607666,6451000.0 2011-09-29,20.6200008392334,21.649999618530273,20.06999969482422,21.389999389648438,8118400.0 2011-09-30,20.450000762939453,20.989999771118164,20.329999923706055,20.420000076293945,6719700.0 2011-10-03,19.760000228881836,20.799999237060547,19.760000228881836,20.3799991607666,6540000.0 2011-10-04,20.270000457763672,20.270000457763672,18.989999771118164,19.479999542236328,7875900.0 2011-10-05,20.959999084472656,21.010000228881836,20.06999969482422,20.309999465942383,9052100.0 2011-10-06,22.559999465942383,22.559999465942383,20.850000381469727,21.0,12454200.0 2011-10-07,22.3799991607666,22.700000762939453,22.18000030517578,22.549999237060547,7138400.0 2011-10-10,23.59000015258789,23.59000015258789,22.25,22.729999542236328,7346800.0 2011-10-11,23.510000228881836,23.850000381469727,23.229999542236328,23.489999771118164,5622000.0 2011-10-12,23.729999542236328,23.989999771118164,23.5,23.719999313354492,5890300.0 2011-10-13,23.829999923706055,23.8799991607666,23.34000015258789,23.639999389648438,5663100.0 2011-10-14,24.540000915527344,24.540000915527344,23.940000534057617,24.09000015258789,4776700.0 2011-10-17,23.829999923706055,24.600000381469727,23.75,24.3700008392334,4614800.0 2011-10-18,24.510000228881836,24.790000915527344,23.790000915527344,24.06999969482422,6890900.0 2011-10-19,23.6200008392334,24.59000015258789,23.56999969482422,24.389999389648438,6168000.0 2011-10-20,23.40999984741211,23.790000915527344,22.809999465942383,23.5,7175600.0 2011-10-21,23.579999923706055,24.15999984741211,23.280000686645508,23.6200008392334,8178000.0 2011-10-24,24.940000534057617,24.950000762939453,23.8700008392334,23.8700008392334,7332800.0 2011-10-25,24.469999313354492,24.860000610351562,24.260000228881836,24.729999542236328,7056900.0 2011-10-26,24.389999389648438,24.93000030517578,23.739999771118164,24.90999984741211,8355500.0 2011-10-27,24.5,25.280000686645508,23.81999969482422,25.0,18728200.0 2011-10-28,24.100000381469727,24.8799991607666,23.559999465942383,23.559999465942383,9402800.0 2011-10-31,23.350000381469727,23.8700008392334,23.190000534057617,23.8700008392334,6439600.0 2011-11-01,22.459999084472656,23.020000457763672,22.270000457763672,22.540000915527344,8688500.0 2011-11-02,23.479999542236328,23.65999984741211,22.760000228881836,22.850000381469727,8774500.0 2011-11-03,24.3799991607666,24.510000228881836,23.329999923706055,23.760000228881836,12895700.0 2011-11-04,25.200000762939453,26.1299991607666,23.8700008392334,24.1299991607666,15199000.0 2011-11-07,24.489999771118164,25.200000762939453,24.18000030517578,25.110000610351562,6393700.0 2011-11-08,24.239999771118164,24.90999984741211,23.8700008392334,24.649999618530273,8699300.0 2011-11-09,23.030000686645508,23.770000457763672,22.979999542236328,23.68000030517578,4660300.0 2011-11-10,23.56999969482422,23.950000762939453,23.329999923706055,23.329999923706055,7451700.0 2011-11-11,23.899999618530273,24.079999923706055,23.639999389648438,23.790000915527344,5149300.0 2011-11-14,23.75,24.06999969482422,23.479999542236328,23.739999771118164,4649200.0 2011-11-15,23.809999465942383,23.940000534057617,23.34000015258789,23.639999389648438,4425600.0 2011-11-16,23.059999465942383,24.0,22.989999771118164,23.719999313354492,5683800.0 2011-11-17,22.31999969482422,22.989999771118164,22.18000030517578,22.959999084472656,6129400.0 2011-11-18,21.989999771118164,22.469999313354492,21.920000076293945,22.450000762939453,4241700.0 2011-11-21,21.6299991607666,21.790000915527344,20.889999389648438,21.559999465942383,7018500.0 2011-11-22,21.860000610351562,22.110000610351562,21.399999618530273,21.56999969482422,3928100.0 2011-11-23,20.940000534057617,21.670000076293945,20.940000534057617,21.579999923706055,4047000.0 2011-11-25,20.829999923706055,21.209999084472656,20.81999969482422,20.8799991607666,2277400.0 2011-11-28,22.09000015258789,22.440000534057617,21.510000228881836,21.979999542236328,7876500.0 2011-11-29,21.690000534057617,22.209999084472656,21.520000457763672,22.149999618530273,5002100.0 2011-11-30,23.190000534057617,23.209999084472656,22.440000534057617,22.479999542236328,7960900.0 2011-12-01,23.329999923706055,23.799999237060547,23.100000381469727,23.100000381469727,7345500.0 2011-12-02,23.0,23.799999237060547,22.950000762939453,23.579999923706055,4790600.0 2011-12-05,22.729999542236328,23.5,22.59000015258789,23.399999618530273,8257700.0 2011-12-06,23.149999618530273,23.40999984741211,22.65999984741211,22.850000381469727,7343100.0 2011-12-07,22.59000015258789,23.079999923706055,22.299999237060547,23.020000457763672,6718000.0 2011-12-08,21.489999771118164,22.549999237060547,21.459999084472656,22.520000457763672,7848400.0 2011-12-09,21.989999771118164,22.049999237060547,21.219999313354492,21.6200008392334,5365000.0 2011-12-12,21.68000030517578,21.920000076293945,21.34000015258789,21.81999969482422,3436700.0 2011-12-13,20.860000610351562,22.0,20.75,21.760000228881836,6699400.0 2011-12-14,20.34000015258789,20.8799991607666,20.260000228881836,20.790000915527344,6654900.0 2011-12-15,20.920000076293945,21.06999969482422,20.610000610351562,20.639999389648438,6385800.0 2011-12-16,20.229999542236328,21.520000457763672,20.1200008392334,21.1299991607666,11655100.0 2011-12-19,19.850000381469727,20.549999237060547,19.770000457763672,20.350000381469727,5483300.0 2011-12-20,20.56999969482422,20.6299991607666,19.959999084472656,20.06999969482422,3389900.0 2011-12-21,20.299999237060547,21.0,20.170000076293945,20.760000228881836,3922100.0 2011-12-22,20.299999237060547,20.489999771118164,20.010000228881836,20.299999237060547,3468700.0 2011-12-23,20.709999084472656,20.719999313354492,20.170000076293945,20.399999618530273,2235500.0 2011-12-27,21.010000228881836,21.25,20.65999984741211,20.809999465942383,5774300.0 2011-12-28,20.540000915527344,21.270000457763672,20.489999771118164,21.030000686645508,3363200.0 2011-12-29,20.860000610351562,20.90999984741211,20.3700008392334,20.59000015258789,2296700.0 2011-12-30,20.600000381469727,20.959999084472656,20.579999923706055,20.850000381469727,2027200.0 2012-01-03,21.299999237060547,21.450000762939453,21.020000457763672,21.049999237060547,4859500.0 2012-01-04,20.290000915527344,21.190000534057617,20.260000228881836,21.1200008392334,7479400.0 2012-01-05,20.530000686645508,20.809999465942383,20.15999984741211,20.399999618530273,5057700.0 2012-01-06,19.670000076293945,20.59000015258789,19.639999389648438,20.469999313354492,7231300.0 2012-01-09,19.420000076293945,19.969999313354492,19.079999923706055,19.969999313354492,11974600.0 2012-01-10,19.459999084472656,19.760000228881836,19.3799991607666,19.56999969482422,6737800.0 2012-01-11,19.3799991607666,19.520000457763672,19.190000534057617,19.299999237060547,6786400.0 2012-01-12,19.510000228881836,19.829999923706055,19.329999923706055,19.559999465942383,5889700.0 2012-01-13,18.040000915527344,19.34000015258789,17.950000762939453,19.270000457763672,18690400.0 2012-01-17,17.739999771118164,18.229999542236328,17.559999465942383,18.1299991607666,16483500.0 2012-01-18,18.260000228881836,18.280000686645508,17.700000762939453,17.719999313354492,7762000.0 2012-01-19,17.540000915527344,18.399999618530273,16.850000381469727,18.229999542236328,19894000.0 2012-01-20,17.93000030517578,18.239999771118164,17.6299991607666,18.0,11950700.0 2012-01-23,17.979999542236328,18.18000030517578,17.889999389648438,18.0,8974200.0 2012-01-24,17.940000534057617,18.190000534057617,17.5,18.190000534057617,9789500.0 2012-01-25,18.040000915527344,18.139999389648438,17.540000915527344,17.770000457763672,6058900.0 2012-01-26,17.65999984741211,18.43000030517578,17.59000015258789,18.049999237060547,6247300.0 2012-01-27,18.139999389648438,18.34000015258789,17.5,17.510000228881836,6775600.0 2012-01-30,18.030000686645508,18.079999923706055,17.799999237060547,18.0,5827400.0 2012-01-31,18.579999923706055,18.809999465942383,18.059999465942383,18.149999618530273,10794000.0 2012-02-01,18.440000534057617,18.700000762939453,18.100000381469727,18.700000762939453,9546800.0 2012-02-02,19.56999969482422,20.639999389648438,19.399999618530273,19.760000228881836,25830200.0 2012-02-03,19.239999771118164,19.959999084472656,19.149999618530273,19.799999237060547,11070200.0 2012-02-06,19.0,19.309999465942383,18.920000076293945,19.110000610351562,9443900.0 2012-02-07,18.489999771118164,19.010000228881836,18.40999984741211,18.969999313354492,10034800.0 2012-02-08,18.239999771118164,18.760000228881836,18.209999084472656,18.5,10334100.0 2012-02-09,17.8700008392334,18.190000534057617,17.520000457763672,17.940000534057617,16376200.0 2012-02-10,17.420000076293945,17.5,16.729999542236328,17.139999389648438,15862100.0 2012-02-13,17.489999771118164,17.739999771118164,17.309999465942383,17.479999542236328,6975400.0 2012-02-14,17.65999984741211,17.670000076293945,17.360000610351562,17.3799991607666,6295000.0 2012-02-15,17.75,18.0,17.440000534057617,17.6200008392334,6724400.0 2012-02-16,17.770000457763672,17.959999084472656,17.5,17.81999969482422,5612000.0 2012-02-17,17.469999313354492,17.860000610351562,17.280000686645508,17.75,8171700.0 2012-02-21,17.219999313354492,17.6299991607666,17.1299991607666,17.559999465942383,5185800.0 2012-02-22,17.1299991607666,17.360000610351562,17.09000015258789,17.260000228881836,4524200.0 2012-02-23,17.190000534057617,17.309999465942383,17.06999969482422,17.15999984741211,3254000.0 2012-02-24,16.93000030517578,17.329999923706055,16.829999923706055,17.200000762939453,7956600.0 2012-02-27,16.809999465942383,17.1200008392334,16.610000610351562,16.809999465942383,5665000.0 2012-02-28,16.709999084472656,16.899999618530273,16.639999389648438,16.829999923706055,5609500.0 2012-02-29,16.34000015258789,16.75,16.280000686645508,16.6200008392334,8730200.0 2012-03-01,16.690000534057617,16.709999084472656,16.049999237060547,16.329999923706055,12828300.0 2012-03-02,16.780000686645508,17.020000457763672,16.610000610351562,16.649999618530273,9665500.0 2012-03-05,16.489999771118164,16.850000381469727,16.309999465942383,16.719999313354492,5933900.0 2012-03-06,16.440000534057617,16.510000228881836,16.190000534057617,16.350000381469727,6873400.0 2012-03-07,16.510000228881836,16.56999969482422,16.239999771118164,16.469999313354492,5671800.0 2012-03-08,17.399999618530273,17.700000762939453,16.360000610351562,16.56999969482422,19118200.0 2012-03-09,17.260000228881836,17.65999984741211,17.0,17.43000030517578,9313400.0 2012-03-12,16.84000015258789,17.40999984741211,16.6200008392334,17.270000457763672,7918000.0 2012-03-13,17.280000686645508,17.290000915527344,16.760000228881836,16.950000762939453,5747500.0 2012-03-14,16.5,17.270000457763672,16.459999084472656,17.190000534057617,10552500.0 2012-03-15,16.709999084472656,16.8700008392334,16.459999084472656,16.510000228881836,6072500.0 2012-03-16,17.459999084472656,17.5,16.649999618530273,16.780000686645508,10161000.0 2012-03-19,17.170000076293945,17.399999618530273,17.110000610351562,17.3700008392334,6390700.0 2012-03-20,17.010000228881836,17.100000381469727,16.68000030517578,17.030000686645508,4776500.0 2012-03-21,16.920000076293945,17.18000030517578,16.889999389648438,16.969999313354492,4448100.0 2012-03-22,16.959999084472656,17.1200008392334,16.739999771118164,16.799999237060547,4744600.0 2012-03-23,16.860000610351562,17.149999618530273,16.809999465942383,17.020000457763672,2905500.0 2012-03-26,17.0,17.049999237060547,16.809999465942383,17.010000228881836,3315900.0 2012-03-27,17.020000457763672,17.639999389648438,16.989999771118164,17.25,4394500.0 2012-03-28,16.790000915527344,17.100000381469727,16.489999771118164,16.979999542236328,6392300.0 2012-03-29,16.489999771118164,16.8799991607666,16.290000915527344,16.670000076293945,6694500.0 2012-03-30,16.489999771118164,16.780000686645508,16.43000030517578,16.559999465942383,4035000.0 2012-04-02,16.709999084472656,16.790000915527344,16.270000457763672,16.479999542236328,4286800.0 2012-04-03,16.649999618530273,16.8700008392334,16.59000015258789,16.6299991607666,5752800.0 2012-04-04,16.260000228881836,16.649999618530273,16.229999542236328,16.510000228881836,3841400.0 2012-04-05,16.270000457763672,16.43000030517578,16.149999618530273,16.209999084472656,3734600.0 2012-04-09,15.899999618530273,16.149999618530273,15.899999618530273,16.079999923706055,4750800.0 2012-04-10,15.550000190734863,15.970000267028809,15.359999656677246,15.8100004196167,9477100.0 2012-04-11,15.890000343322754,15.979999542236328,15.59000015258789,15.65999984741211,4622800.0 2012-04-12,16.520000457763672,16.540000915527344,15.800000190734863,15.880000114440918,5971000.0 2012-04-13,16.18000030517578,16.530000686645508,16.1200008392334,16.389999389648438,3582000.0 2012-04-16,15.210000038146973,16.299999237060547,15.180000305175781,16.209999084472656,9772300.0 2012-04-17,15.279999732971191,15.630000114440918,15.260000228881836,15.380000114440918,6945600.0 2012-04-18,15.069999694824219,15.359999656677246,14.869999885559082,15.210000038146973,5783400.0 2012-04-19,14.760000228881836,15.3100004196167,14.699999809265137,15.020000457763672,5767200.0 2012-04-20,14.930000305175781,15.069999694824219,14.649999618530273,14.819999694824219,7463700.0 2012-04-23,14.869999885559082,15.0,14.479999542236328,14.699999809265137,5675800.0 2012-04-24,14.880000114440918,14.930000305175781,14.720000267028809,14.880000114440918,6192100.0 2012-04-25,15.010000228881836,15.079999923706055,14.800000190734863,14.970000267028809,4335700.0 2012-04-26,15.930000305175781,16.100000381469727,15.34000015258789,15.760000228881836,12922300.0 2012-04-27,15.319999694824219,16.030000686645508,15.25,15.920000076293945,7755200.0 2012-04-30,15.380000114440918,15.550000190734863,15.15999984741211,15.239999771118164,3630900.0 2012-05-01,15.539999961853027,15.649999618530273,15.239999771118164,15.350000381469727,4507700.0 2012-05-02,15.869999885559082,16.020000457763672,15.25,15.489999771118164,8072400.0 2012-05-03,15.670000076293945,16.059999465942383,15.600000381469727,15.829999923706055,8903100.0 2012-05-04,15.119999885559082,15.609999656677246,15.069999694824219,15.479999542236328,6822900.0 2012-05-07,15.130000114440918,15.380000114440918,14.739999771118164,15.369999885559082,10259700.0 2012-05-08,14.479999542236328,14.6899995803833,13.829999923706055,14.25,21563100.0 2012-05-09,14.119999885559082,14.329999923706055,14.010000228881836,14.319999694824219,12661000.0 2012-05-10,14.710000038146973,14.779999732971191,14.229999542236328,14.289999961853027,10800000.0 2012-05-11,14.569999694824219,15.0,14.550000190734863,14.619999885559082,7983900.0 2012-05-14,14.380000114440918,14.5600004196167,14.329999923706055,14.420000076293945,5167100.0 2012-05-15,14.3100004196167,14.699999809265137,14.239999771118164,14.510000228881836,5273300.0 2012-05-16,14.40999984741211,14.75,14.350000381469727,14.4399995803833,7186000.0 2012-05-17,14.239999771118164,14.59000015258789,14.220000267028809,14.390000343322754,6093300.0 2012-05-18,14.100000381469727,14.40999984741211,14.0,14.239999771118164,7627600.0 2012-05-21,14.380000114440918,14.430000305175781,13.949999809265137,14.100000381469727,6686200.0 2012-05-22,14.260000228881836,14.59000015258789,14.15999984741211,14.359999656677246,5576400.0 2012-05-23,14.6899995803833,14.739999771118164,14.0,14.109999656677246,5179800.0 2012-05-24,14.220000267028809,14.670000076293945,14.109999656677246,14.649999618530273,4255600.0 2012-05-25,14.220000267028809,14.359999656677246,14.079999923706055,14.199999809265137,2696700.0 2012-05-29,14.380000114440918,14.630000114440918,14.25,14.319999694824219,3477600.0 2012-05-30,14.149999618530273,14.270000457763672,13.970000267028809,14.220000267028809,3935500.0 2012-05-31,13.619999885559082,14.149999618530273,13.609999656677246,14.140000343322754,7312600.0 2012-06-01,13.119999885559082,13.479999542236328,13.050000190734863,13.390000343322754,7443400.0 2012-06-04,13.069999694824219,13.329999923706055,12.859999656677246,13.130000114440918,3585800.0 2012-06-05,13.140000343322754,13.359999656677246,12.960000038146973,12.989999771118164,4150400.0 2012-06-06,13.710000038146973,13.75,13.220000267028809,13.279999732971191,5057300.0 2012-06-07,13.420000076293945,13.890000343322754,13.3100004196167,13.829999923706055,5191700.0 2012-06-08,13.470000267028809,13.59000015258789,13.279999732971191,13.40999984741211,3074000.0 2012-06-11,12.819999694824219,13.59000015258789,12.789999961853027,13.539999961853027,6167000.0 2012-06-12,12.789999961853027,13.010000228881836,12.699999809265137,12.90999984741211,6286100.0 2012-06-13,12.289999961853027,12.819999694824219,12.199999809265137,12.75,8652900.0 2012-06-14,12.319999694824219,12.460000038146973,12.239999771118164,12.34000015258789,5411200.0 2012-06-15,12.4399995803833,12.489999771118164,12.220000267028809,12.3100004196167,9771100.0 2012-06-18,12.430000305175781,12.539999961853027,12.220000267028809,12.270000457763672,3297900.0 2012-06-19,12.670000076293945,12.710000038146973,12.399999618530273,12.489999771118164,4005200.0 2012-06-20,12.65999984741211,12.789999961853027,12.539999961853027,12.640000343322754,3288000.0 2012-06-21,12.0,12.680000305175781,11.979999542236328,12.65999984741211,4727500.0 2012-06-22,12.260000228881836,12.359999656677246,11.670000076293945,11.670000076293945,14252900.0 2012-06-25,12.119999885559082,12.1899995803833,11.789999961853027,12.010000228881836,5123900.0 2012-06-26,11.970000267028809,12.199999809265137,11.930000305175781,12.09000015258789,3427000.0 2012-06-27,12.109999656677246,12.180000305175781,11.880000114440918,12.0,3131400.0 2012-06-28,11.890000343322754,12.100000381469727,11.739999771118164,12.010000228881836,2644100.0 2012-06-29,12.350000381469727,12.369999885559082,11.930000305175781,12.15999984741211,6509300.0 2012-07-02,12.279999732971191,12.380000114440918,12.050000190734863,12.359999656677246,3262900.0 2012-07-03,12.59000015258789,12.600000381469727,12.260000228881836,12.260000228881836,1484500.0 2012-07-05,12.390000343322754,12.600000381469727,12.369999885559082,12.539999961853027,2069500.0 2012-07-06,12.020000457763672,12.34000015258789,11.84000015258789,12.270000457763672,2495400.0 2012-07-09,11.9399995803833,12.079999923706055,11.6899995803833,12.020000457763672,3667200.0 2012-07-10,11.59000015258789,12.140000343322754,11.5,12.029999732971191,2989400.0 2012-07-11,11.680000305175781,11.75,11.520000457763672,11.619999885559082,2752900.0 2012-07-12,11.59000015258789,11.899999618530273,11.359999656677246,11.720000267028809,4703100.0 2012-07-13,11.710000038146973,11.760000228881836,11.600000381469727,11.619999885559082,2580100.0 2012-07-16,11.529999732971191,11.6899995803833,11.489999771118164,11.670000076293945,3752400.0 2012-07-17,11.359999656677246,11.619999885559082,11.279999732971191,11.59000015258789,3137500.0 2012-07-18,11.5,11.609999656677246,11.3100004196167,11.34000015258789,6397700.0 2012-07-19,12.270000457763672,12.390000343322754,11.529999732971191,11.550000190734863,6431100.0 2012-07-20,11.979999542236328,12.229999542236328,11.930000305175781,12.220000267028809,4306500.0 2012-07-23,11.819999694824219,11.960000038146973,11.600000381469727,11.720000267028809,4127000.0 2012-07-24,11.539999961853027,11.960000038146973,11.460000038146973,11.779999732971191,3014000.0 2012-07-25,11.510000228881836,11.579999923706055,11.289999961853027,11.520000457763672,3414200.0 2012-07-26,10.949999809265137,11.760000228881836,10.859999656677246,11.600000381469727,10637800.0 2012-07-27,11.40999984741211,11.479999542236328,10.930000305175781,11.039999961853027,11198500.0 2012-07-30,11.229999542236328,11.399999618530273,11.109999656677246,11.289999961853027,5408700.0 2012-07-31,11.020000457763672,11.329999923706055,10.770000457763672,11.100000381469727,8568100.0 2012-08-01,11.680000305175781,11.880000114440918,10.8100004196167,11.5,15327900.0 2012-08-02,11.369999885559082,11.75,11.270000457763672,11.399999618530273,7875400.0 2012-08-03,11.970000267028809,12.0600004196167,11.510000228881836,11.539999961853027,7498600.0 2012-08-06,12.199999809265137,12.289999961853027,12.010000228881836,12.020000457763672,4564800.0 2012-08-07,12.789999961853027,12.869999885559082,12.239999771118164,12.239999771118164,9081700.0 2012-08-08,12.9399995803833,12.960000038146973,12.6899995803833,12.720000267028809,7959700.0 2012-08-09,13.119999885559082,13.15999984741211,12.859999656677246,12.90999984741211,7442900.0 2012-08-10,13.079999923706055,13.130000114440918,12.949999809265137,13.109999656677246,3851800.0 2012-08-13,12.869999885559082,13.119999885559082,12.739999771118164,13.109999656677246,4047600.0 2012-08-14,12.710000038146973,13.0600004196167,12.649999618530273,13.020000457763672,3288400.0 2012-08-15,13.09000015258789,13.149999618530273,12.630000114440918,12.710000038146973,4252400.0 2012-08-16,13.8100004196167,14.390000343322754,13.619999885559082,14.3100004196167,19948300.0 2012-08-17,13.770000457763672,14.0,13.6899995803833,13.949999809265137,5952500.0 2012-08-20,13.5600004196167,13.729999542236328,13.300000190734863,13.6899995803833,4627700.0 2012-08-21,13.5600004196167,13.649999618530273,13.369999885559082,13.619999885559082,5335200.0 2012-08-22,13.4399995803833,13.729999542236328,13.390000343322754,13.479999542236328,4132300.0 2012-08-23,13.25,13.390000343322754,13.079999923706055,13.369999885559082,4642000.0 2012-08-24,13.329999923706055,13.4399995803833,13.119999885559082,13.25,3884300.0 2012-08-27,12.930000305175781,13.350000381469727,12.899999618530273,13.329999923706055,4121900.0 2012-08-28,12.829999923706055,13.09000015258789,12.789999961853027,13.020000457763672,4088500.0 2012-08-29,12.850000381469727,13.010000228881836,12.640000343322754,12.899999618530273,2781200.0 2012-08-30,13.0,13.119999885559082,12.699999809265137,12.800000190734863,4421600.0 2012-08-31,13.329999923706055,13.529999732971191,12.569999694824219,12.720000267028809,8415800.0 2012-09-04,13.029999732971191,13.289999961853027,12.720000267028809,13.220000267028809,5392400.0 2012-09-05,13.140000343322754,13.199999809265137,12.869999885559082,12.90999984741211,3669800.0 2012-09-06,13.630000114440918,13.9399995803833,13.229999542236328,13.329999923706055,8820900.0 2012-09-07,14.039999961853027,14.050000190734863,13.539999961853027,13.649999618530273,6337700.0 2012-09-10,13.84000015258789,14.020000457763672,13.699999809265137,13.960000038146973,5765900.0 2012-09-11,13.8100004196167,13.90999984741211,13.75,13.75,6299100.0 2012-09-12,13.989999771118164,14.180000305175781,13.739999771118164,13.90999984741211,9692400.0 2012-09-13,14.239999771118164,14.329999923706055,13.869999885559082,13.989999771118164,5249000.0 2012-09-14,14.5,14.640000343322754,14.210000038146973,14.210000038146973,8743000.0 2012-09-17,14.210000038146973,14.510000228881836,14.069999694824219,14.5,3596200.0 2012-09-18,14.0,14.260000228881836,13.880000114440918,14.260000228881836,3780200.0 2012-09-19,13.930000305175781,14.100000381469727,13.859999656677246,14.100000381469727,3838300.0 2012-09-20,13.479999542236328,13.960000038146973,13.350000381469727,13.890000343322754,7350300.0 2012-09-21,13.239999771118164,13.680000305175781,13.100000381469727,13.59000015258789,6691300.0 2012-09-24,13.3100004196167,13.359999656677246,13.010000228881836,13.109999656677246,7611200.0 2012-09-25,12.680000305175781,13.399999618530273,12.670000076293945,13.34000015258789,6871900.0 2012-09-26,12.600000381469727,12.850000381469727,12.130000114440918,12.420000076293945,7146100.0 2012-09-27,12.779999732971191,12.930000305175781,12.670000076293945,12.670000076293945,6531900.0 2012-09-28,12.6899995803833,12.720000267028809,12.449999809265137,12.6899995803833,4994400.0 2012-10-01,12.350000381469727,12.859999656677246,12.329999923706055,12.729999542236328,4965100.0 2012-10-02,12.649999618530273,12.6899995803833,12.350000381469727,12.40999984741211,4877600.0 2012-10-03,12.850000381469727,12.890000343322754,12.609999656677246,12.699999809265137,5394000.0 2012-10-04,13.029999732971191,13.050000190734863,12.65999984741211,12.8100004196167,5454600.0 2012-10-05,12.949999809265137,13.170000076293945,12.859999656677246,13.050000190734863,4357300.0 2012-10-08,12.979999542236328,13.069999694824219,12.850000381469727,12.859999656677246,3074300.0 2012-10-09,13.010000228881836,13.119999885559082,12.920000076293945,13.010000228881836,4680800.0 2012-10-10,12.890000343322754,13.050000190734863,12.819999694824219,12.979999542236328,5503300.0 2012-10-11,13.050000190734863,13.109999656677246,12.850000381469727,12.920000076293945,4548500.0 2012-10-12,13.40999984741211,13.430000305175781,13.029999732971191,13.140000343322754,5363600.0 2012-10-15,13.6899995803833,13.720000267028809,13.270000457763672,13.510000228881836,4213500.0 2012-10-16,13.979999542236328,13.979999542236328,13.670000076293945,13.729999542236328,4279300.0 2012-10-17,13.869999885559082,13.979999542236328,13.609999656677246,13.609999656677246,4174900.0 2012-10-18,13.829999923706055,13.930000305175781,13.670000076293945,13.829999923706055,3522900.0 2012-10-19,13.079999923706055,13.789999961853027,13.0,13.75,6062300.0 2012-10-22,13.050000190734863,13.300000190734863,12.890000343322754,13.140000343322754,5551600.0 2012-10-23,12.770000457763672,13.100000381469727,12.680000305175781,12.880000114440918,4982200.0 2012-10-24,12.420000076293945,12.9399995803833,12.350000381469727,12.84000015258789,7540300.0 2012-10-25,12.210000038146973,12.640000343322754,12.079999923706055,12.520000457763672,6965500.0 2012-10-26,11.90999984741211,12.119999885559082,11.800000190734863,11.970000267028809,5942900.0 2012-10-31,12.350000381469727,12.399999618530273,11.899999618530273,11.90999984741211,7836500.0 2012-11-01,13.0,13.029999732971191,12.279999732971191,12.350000381469727,6895800.0 2012-11-02,12.989999771118164,13.100000381469727,12.880000114440918,13.039999961853027,6572000.0 2012-11-05,13.199999809265137,13.199999809265137,12.949999809265137,12.960000038146973,5539200.0 2012-11-06,13.760000228881836,13.880000114440918,13.199999809265137,13.279999732971191,7097100.0 2012-11-07,13.4399995803833,13.649999618530273,13.369999885559082,13.569999694824219,7273000.0 2012-11-08,12.90999984741211,13.5,12.90999984741211,13.3100004196167,4731600.0 2012-11-09,12.890000343322754,13.140000343322754,12.880000114440918,12.930000305175781,4648900.0 2012-11-12,13.020000457763672,13.109999656677246,12.850000381469727,12.979999542236328,2176700.0 2012-11-13,12.979999542236328,13.050000190734863,12.890000343322754,12.90999984741211,3266400.0 2012-11-14,12.75,13.109999656677246,12.729999542236328,13.010000228881836,3457900.0 2012-11-15,13.050000190734863,13.109999656677246,12.720000267028809,12.779999732971191,5083800.0 2012-11-16,13.050000190734863,13.210000038146973,12.920000076293945,13.149999618530273,5742100.0 2012-11-19,13.710000038146973,13.789999961853027,13.109999656677246,13.220000267028809,5432400.0 2012-11-20,13.859999656677246,13.880000114440918,13.59000015258789,13.630000114440918,4626900.0 2012-11-21,13.970000267028809,14.119999885559082,13.720000267028809,13.770000457763672,5011100.0 2012-11-23,14.369999885559082,14.449999809265137,13.960000038146973,14.010000228881836,2694600.0 2012-11-26,14.600000381469727,14.670000076293945,14.260000228881836,14.270000457763672,5658200.0 2012-11-27,14.739999771118164,14.869999885559082,14.369999885559082,14.5600004196167,5595000.0 2012-11-28,15.029999732971191,15.050000190734863,14.510000228881836,14.779999732971191,5355300.0 2012-11-29,15.029999732971191,15.319999694824219,14.970000267028809,15.229999542236328,6655700.0 2012-11-30,14.8100004196167,15.100000381469727,14.770000457763672,15.0600004196167,4638100.0 2012-12-03,14.529999732971191,14.9399995803833,14.489999771118164,14.869999885559082,4945000.0 2012-12-04,14.4399995803833,14.569999694824219,14.239999771118164,14.529999732971191,3894600.0 2012-12-05,14.630000114440918,14.829999923706055,14.5,14.579999923706055,4915300.0 2012-12-06,14.819999694824219,14.829999923706055,14.579999923706055,14.65999984741211,3913000.0 2012-12-07,14.84000015258789,14.949999809265137,14.649999618530273,14.829999923706055,3678100.0 2012-12-10,14.819999694824219,15.050000190734863,14.720000267028809,14.720000267028809,3514100.0 2012-12-11,15.149999618530273,15.210000038146973,14.880000114440918,14.899999618530273,8978400.0 2012-12-12,15.329999923706055,15.40999984741211,15.170000076293945,15.170000076293945,5259900.0 2012-12-13,15.25,15.470000267028809,15.180000305175781,15.359999656677246,2907300.0 2012-12-14,15.300000190734863,15.40999984741211,15.09000015258789,15.180000305175781,3272100.0 2012-12-17,15.420000076293945,15.470000267028809,15.210000038146973,15.300000190734863,4600500.0 2012-12-18,14.90999984741211,15.5,14.770000457763672,15.369999885559082,6966900.0 2012-12-19,14.399999618530273,15.079999923706055,14.359999656677246,15.0,5953200.0 2012-12-20,13.9399995803833,14.460000038146973,13.760000228881836,14.460000038146973,8262700.0 2012-12-21,13.890000343322754,13.970000267028809,13.40999984741211,13.739999771118164,18432600.0 2012-12-24,14.109999656677246,14.199999809265137,13.869999885559082,13.880000114440918,2928000.0 2012-12-26,14.15999984741211,14.260000228881836,14.0600004196167,14.130000114440918,3512000.0 2012-12-27,14.020000457763672,14.25,13.779999732971191,14.09000015258789,4006300.0 2012-12-28,13.920000076293945,14.039999961853027,13.789999961853027,13.880000114440918,2164300.0 2012-12-31,14.520000457763672,14.550000190734863,13.829999923706055,13.890000343322754,7190800.0 2013-01-02,14.550000190734863,14.930000305175781,14.380000114440918,14.770000457763672,6881000.0 2013-01-03,14.739999771118164,14.8100004196167,14.510000228881836,14.529999732971191,3664600.0 2013-01-04,14.880000114440918,14.949999809265137,14.699999809265137,14.760000228881836,3348500.0 2013-01-07,14.449999809265137,14.600000381469727,14.260000228881836,14.260000228881836,3863300.0 2013-01-08,13.770000457763672,14.300000190734863,13.770000457763672,14.239999771118164,5110000.0 2013-01-09,13.699999809265137,13.850000381469727,13.569999694824219,13.779999732971191,3892500.0 2013-01-10,14.0,14.010000228881836,13.75,13.800000190734863,3207900.0 2013-01-11,14.239999771118164,14.329999923706055,13.289999961853027,13.699999809265137,6496800.0 2013-01-14,14.430000305175781,14.5,14.149999618530273,14.229999542236328,4188700.0 2013-01-15,14.609999656677246,14.619999885559082,14.170000076293945,14.300000190734863,2535400.0 2013-01-16,14.600000381469727,14.770000457763672,14.40999984741211,14.59000015258789,2529900.0 2013-01-17,14.510000228881836,14.800000190734863,14.470000267028809,14.65999984741211,3157400.0 2013-01-18,14.460000038146973,14.720000267028809,14.399999618530273,14.539999961853027,3183700.0 2013-01-22,14.430000305175781,14.489999771118164,14.3100004196167,14.460000038146973,3284800.0 2013-01-23,14.050000190734863,14.609999656677246,13.989999771118164,14.520000457763672,4998500.0 2013-01-24,14.260000228881836,14.359999656677246,14.020000457763672,14.050000190734863,4638500.0 2013-01-25,14.770000457763672,14.920000076293945,14.3100004196167,14.3100004196167,3966000.0 2013-01-28,15.039999961853027,15.100000381469727,14.649999618530273,14.979999542236328,8397100.0 2013-01-29,14.949999809265137,15.180000305175781,14.819999694824219,15.180000305175781,5391600.0 2013-01-30,15.079999923706055,15.479999542236328,14.9399995803833,14.9399995803833,8508700.0 2013-01-31,15.729999542236328,16.18000030517578,14.619999885559082,14.630000114440918,12537800.0 2013-02-01,16.190000534057617,16.25,15.4399995803833,15.619999885559082,9353700.0 2013-02-04,16.0,16.190000534057617,15.9399995803833,16.010000228881836,3720200.0 2013-02-05,16.889999389648438,17.25,16.15999984741211,16.25,11244000.0 2013-02-06,16.8799991607666,17.18000030517578,16.799999237060547,17.18000030517578,5423900.0 2013-02-07,16.8700008392334,17.030000686645508,16.719999313354492,16.90999984741211,3101000.0 2013-02-08,17.3700008392334,17.510000228881836,16.860000610351562,17.049999237060547,4846300.0 2013-02-11,17.40999984741211,17.600000381469727,17.1299991607666,17.299999237060547,4414900.0 2013-02-12,17.540000915527344,17.59000015258789,17.280000686645508,17.3799991607666,4443500.0 2013-02-13,17.170000076293945,17.549999237060547,17.059999465942383,17.389999389648438,5300200.0 2013-02-14,17.149999618530273,17.360000610351562,16.979999542236328,17.1299991607666,5668200.0 2013-02-15,16.969999313354492,17.18000030517578,16.829999923706055,17.149999618530273,5481100.0 2013-02-19,17.59000015258789,17.75,17.0,17.049999237060547,4936300.0 2013-02-20,17.479999542236328,17.75,17.450000762939453,17.510000228881836,5319900.0 2013-02-21,17.639999389648438,17.920000076293945,17.15999984741211,17.649999618530273,10889900.0 2013-02-22,17.809999465942383,17.8700008392334,17.670000076293945,17.670000076293945,3526200.0 2013-02-25,17.700000762939453,18.030000686645508,17.690000534057617,17.84000015258789,5689900.0 2013-02-26,17.690000534057617,17.81999969482422,17.450000762939453,17.760000228881836,4560000.0 2013-02-27,18.1200008392334,18.200000762939453,17.40999984741211,17.649999618530273,5373400.0 2013-02-28,17.530000686645508,18.0,17.520000457763672,17.59000015258789,7160500.0 2013-03-01,18.040000915527344,18.079999923706055,17.420000076293945,17.530000686645508,5916800.0 2013-03-04,18.200000762939453,18.299999237060547,17.93000030517578,17.969999313354492,4846700.0 2013-03-05,18.510000228881836,18.899999618530273,18.299999237060547,18.34000015258789,4899100.0 2013-03-06,18.6200008392334,18.8700008392334,18.450000762939453,18.6299991607666,3182600.0 2013-03-07,18.709999084472656,18.940000534057617,18.440000534057617,18.559999465942383,4026400.0 2013-03-08,18.579999923706055,18.81999969482422,18.479999542236328,18.75,3831300.0 2013-03-11,19.1299991607666,19.510000228881836,18.579999923706055,18.579999923706055,7736200.0 2013-03-12,19.25,19.25,18.989999771118164,19.059999465942383,3948000.0 2013-03-13,18.940000534057617,19.149999618530273,18.790000915527344,19.040000915527344,5548100.0 2013-03-14,19.34000015258789,19.360000610351562,18.950000762939453,19.06999969482422,3483500.0 2013-03-15,18.8799991607666,19.34000015258789,18.8700008392334,19.329999923706055,5657900.0 2013-03-18,18.709999084472656,18.770000457763672,18.420000076293945,18.700000762939453,5077800.0 2013-03-19,17.149999618530273,18.850000381469727,16.93000030517578,18.709999084472656,20063900.0 2013-03-20,17.34000015258789,17.40999984741211,17.079999923706055,17.18000030517578,5450700.0 2013-03-21,17.700000762939453,17.989999771118164,17.540000915527344,17.579999923706055,5885400.0 2013-03-22,17.969999313354492,18.030000686645508,17.68000030517578,17.68000030517578,4712400.0 2013-03-25,17.559999465942383,18.139999389648438,17.510000228881836,18.1200008392334,4829200.0 2013-03-26,17.770000457763672,18.149999618530273,17.690000534057617,18.110000610351562,4608200.0 2013-03-27,17.790000915527344,17.829999923706055,17.469999313354492,17.760000228881836,2673600.0 2013-03-28,17.700000762939453,17.729999542236328,17.389999389648438,17.6299991607666,6487400.0 2013-04-01,17.920000076293945,18.020000457763672,17.610000610351562,17.610000610351562,4288600.0 2013-04-02,17.549999237060547,17.940000534057617,17.43000030517578,17.75,3959800.0 2013-04-03,17.239999771118164,17.59000015258789,17.190000534057617,17.549999237060547,4527900.0 2013-04-04,17.25,17.389999389648438,17.110000610351562,17.34000015258789,4305700.0 2013-04-05,17.350000381469727,17.3700008392334,17.0,17.139999389648438,2580200.0 2013-04-08,17.270000457763672,17.3799991607666,16.979999542236328,17.329999923706055,2726300.0 2013-04-09,17.450000762939453,17.510000228881836,17.239999771118164,17.360000610351562,1778500.0 2013-04-10,17.799999237060547,17.84000015258789,17.280000686645508,17.40999984741211,3976300.0 2013-04-11,17.6299991607666,17.959999084472656,17.600000381469727,17.959999084472656,3190300.0 2013-04-12,17.579999923706055,17.610000610351562,17.34000015258789,17.530000686645508,2168800.0 2013-04-15,16.90999984741211,17.600000381469727,16.899999618530273,17.5,4218000.0 2013-04-16,17.3700008392334,17.469999313354492,16.8700008392334,17.100000381469727,4366000.0 2013-04-17,17.010000228881836,17.309999465942383,16.84000015258789,17.149999618530273,4159700.0 2013-04-18,16.940000534057617,17.100000381469727,16.75,17.020000457763672,2282400.0 2013-04-19,17.09000015258789,17.149999618530273,16.649999618530273,16.8799991607666,2654300.0 2013-04-22,17.280000686645508,17.3700008392334,16.760000228881836,17.100000381469727,3144600.0 2013-04-23,17.420000076293945,17.59000015258789,17.139999389648438,17.290000915527344,2200300.0 2013-04-24,17.799999237060547,17.860000610351562,17.420000076293945,17.43000030517578,2525900.0 2013-04-25,17.940000534057617,18.059999465942383,17.790000915527344,17.860000610351562,3347300.0 2013-04-26,17.8799991607666,18.1200008392334,17.860000610351562,17.959999084472656,3222300.0 2013-04-29,17.770000457763672,18.0,17.709999084472656,17.889999389648438,2157400.0 2013-04-30,17.610000610351562,17.790000915527344,17.360000610351562,17.770000457763672,2409300.0 2013-05-01,17.299999237060547,17.649999618530273,17.15999984741211,17.59000015258789,2412100.0 2013-05-02,17.540000915527344,17.540000915527344,17.149999618530273,17.389999389648438,2373200.0 2013-05-03,17.959999084472656,18.1299991607666,17.68000030517578,17.690000534057617,6220600.0 2013-05-06,18.290000915527344,18.309999465942383,17.6200008392334,17.670000076293945,4307500.0 2013-05-07,18.40999984741211,18.850000381469727,18.049999237060547,18.850000381469727,8074800.0 2013-05-08,21.559999465942383,21.68000030517578,19.799999237060547,19.799999237060547,22314500.0 2013-05-09,21.639999389648438,21.889999389648438,20.950000762939453,21.040000915527344,11145700.0 2013-05-10,22.479999542236328,22.56999969482422,21.450000762939453,21.5,9168300.0 2013-05-13,21.739999771118164,22.479999542236328,21.450000762939453,22.270000457763672,7215100.0 2013-05-14,22.40999984741211,22.43000030517578,21.780000686645508,21.799999237060547,4407600.0 2013-05-15,22.639999389648438,22.84000015258789,22.020000457763672,22.040000915527344,4810200.0 2013-05-16,22.020000457763672,22.700000762939453,22.0,22.600000381469727,4394200.0 2013-05-17,22.209999084472656,22.350000381469727,21.5,21.75,5621100.0 2013-05-20,21.790000915527344,22.329999923706055,21.770000457763672,22.0,4693500.0 2013-05-21,21.969999313354492,22.59000015258789,21.579999923706055,21.6299991607666,6469900.0 2013-05-22,21.75,22.770000457763672,21.68000030517578,22.1299991607666,6620500.0 2013-05-23,22.649999618530273,22.700000762939453,21.5,21.59000015258789,5805900.0 2013-05-24,22.770000457763672,22.979999542236328,22.260000228881836,22.270000457763672,6061000.0 2013-05-28,23.260000228881836,23.530000686645508,22.770000457763672,22.989999771118164,6106400.0 2013-05-29,23.15999984741211,23.479999542236328,22.959999084472656,23.239999771118164,4520900.0 2013-05-30,23.350000381469727,23.540000915527344,23.030000686645508,23.040000915527344,3288300.0 2013-05-31,22.989999771118164,23.600000381469727,22.989999771118164,23.190000534057617,4526000.0 2013-06-03,22.989999771118164,23.110000610351562,22.510000228881836,23.010000228881836,3861700.0 2013-06-04,22.719999313354492,23.1299991607666,22.540000915527344,22.850000381469727,4815400.0 2013-06-05,22.8799991607666,23.0,22.56999969482422,22.760000228881836,3446800.0 2013-06-06,23.280000686645508,23.280000686645508,22.709999084472656,22.829999923706055,3556000.0 2013-06-07,23.610000610351562,23.65999984741211,23.229999542236328,23.5,3476200.0 2013-06-10,22.8700008392334,23.65999984741211,22.799999237060547,23.600000381469727,3780500.0 2013-06-11,22.600000381469727,23.309999465942383,22.540000915527344,22.739999771118164,3851900.0 2013-06-12,21.540000915527344,22.90999984741211,21.43000030517578,22.790000915527344,6643000.0 2013-06-13,21.489999771118164,21.649999618530273,20.950000762939453,21.530000686645508,7727700.0 2013-06-14,21.809999465942383,22.030000686645508,21.450000762939453,21.489999771118164,3587900.0 2013-06-17,22.43000030517578,22.75,21.84000015258789,21.84000015258789,4715600.0 2013-06-18,23.030000686645508,23.09000015258789,22.420000076293945,22.420000076293945,4485600.0 2013-06-19,22.84000015258789,23.209999084472656,22.829999923706055,22.959999084472656,3879100.0 2013-06-20,22.149999618530273,22.770000457763672,22.139999389648438,22.610000610351562,3922900.0 2013-06-21,21.979999542236328,22.65999984741211,21.75,22.149999618530273,5704300.0 2013-06-24,21.610000610351562,21.940000534057617,21.329999923706055,21.889999389648438,3102600.0 2013-06-25,21.780000686645508,22.020000457763672,21.559999465942383,21.850000381469727,2307100.0 2013-06-26,21.790000915527344,22.110000610351562,21.649999618530273,22.079999923706055,2625900.0 2013-06-27,22.209999084472656,22.59000015258789,21.940000534057617,21.959999084472656,2949100.0 2013-06-28,22.989999771118164,23.1200008392334,21.93000030517578,21.93000030517578,7366900.0 2013-07-01,23.18000030517578,23.389999389648438,22.8700008392334,22.889999389648438,3606600.0 2013-07-02,23.520000457763672,23.540000915527344,22.989999771118164,23.200000762939453,3334700.0 2013-07-03,23.309999465942383,23.559999465942383,23.190000534057617,23.280000686645508,2064700.0 2013-07-05,23.829999923706055,23.8799991607666,23.31999969482422,23.5,1894300.0 2013-07-08,23.540000915527344,23.989999771118164,23.170000076293945,23.889999389648438,3816800.0 2013-07-09,23.56999969482422,23.860000610351562,23.399999618530273,23.729999542236328,2352600.0 2013-07-10,23.899999618530273,23.90999984741211,23.34000015258789,23.510000228881836,3341700.0 2013-07-11,24.270000457763672,24.299999237060547,23.649999618530273,24.100000381469727,3735700.0 2013-07-12,24.31999969482422,24.489999771118164,23.979999542236328,24.25,2703000.0 2013-07-15,24.190000534057617,24.360000610351562,23.979999542236328,24.25,4182500.0 2013-07-16,24.190000534057617,24.389999389648438,24.059999465942383,24.100000381469727,2719800.0 2013-07-17,23.809999465942383,24.299999237060547,23.389999389648438,24.299999237060547,4703400.0 2013-07-18,24.15999984741211,24.450000762939453,23.850000381469727,23.899999618530273,2216000.0 2013-07-19,24.270000457763672,24.350000381469727,23.75,24.170000076293945,1881700.0 2013-07-22,24.010000228881836,24.459999084472656,23.899999618530273,24.459999084472656,3073100.0 2013-07-23,23.829999923706055,24.43000030517578,23.799999237060547,24.43000030517578,3739600.0 2013-07-24,25.40999984741211,26.979999542236328,25.209999084472656,25.219999313354492,15658200.0 2013-07-25,24.639999389648438,25.450000762939453,24.510000228881836,25.260000228881836,5764000.0 2013-07-26,25.81999969482422,25.950000762939453,24.350000381469727,24.3799991607666,6655900.0 2013-07-29,25.479999542236328,25.860000610351562,25.350000381469727,25.40999984741211,3011200.0 2013-07-30,26.06999969482422,26.530000686645508,25.540000915527344,25.770000457763672,7516200.0 2013-07-31,26.1200008392334,26.420000076293945,25.93000030517578,26.0,4136700.0 2013-08-01,26.530000686645508,26.670000076293945,26.06999969482422,26.329999923706055,4934900.0 2013-08-02,26.56999969482422,26.649999618530273,26.139999389648438,26.649999618530273,3633900.0 2013-08-05,26.530000686645508,26.889999389648438,26.15999984741211,26.40999984741211,2610100.0 2013-08-06,26.440000534057617,26.760000228881836,26.219999313354492,26.5,2271200.0 2013-08-07,26.34000015258789,26.520000457763672,26.040000915527344,26.239999771118164,2015800.0 2013-08-08,26.639999389648438,26.860000610351562,26.399999618530273,26.399999618530273,2817000.0 2013-08-09,26.649999618530273,26.850000381469727,26.489999771118164,26.489999771118164,1502100.0 2013-08-12,26.68000030517578,26.850000381469727,26.3799991607666,26.399999618530273,1554400.0 2013-08-13,26.549999237060547,26.770000457763672,26.420000076293945,26.700000762939453,1733100.0 2013-08-14,26.65999984741211,26.799999237060547,26.1200008392334,26.1299991607666,3318300.0 2013-08-15,26.479999542236328,26.75,26.440000534057617,26.75,3814700.0 2013-08-16,26.889999389648438,26.959999084472656,26.329999923706055,26.360000610351562,4219400.0 2013-08-19,26.56999969482422,27.06999969482422,26.520000457763672,26.739999771118164,3308700.0 2013-08-20,26.75,27.920000076293945,26.5,26.520000457763672,6260600.0 2013-08-21,26.65999984741211,26.8799991607666,26.31999969482422,26.579999923706055,3303700.0 2013-08-22,27.780000686645508,27.940000534057617,26.950000762939453,27.0,2959100.0 2013-08-23,27.969999313354492,28.1299991607666,27.829999923706055,27.969999313354492,3759300.0 2013-08-26,27.860000610351562,28.110000610351562,27.6200008392334,28.06999969482422,2931100.0 2013-08-27,26.989999771118164,27.770000457763672,26.959999084472656,27.489999771118164,4285700.0 2013-08-28,27.1299991607666,27.25,26.65999984741211,26.860000610351562,2145900.0 2013-08-29,27.56999969482422,27.700000762939453,27.040000915527344,27.1299991607666,2784900.0 2013-08-30,26.639999389648438,27.200000762939453,26.559999465942383,26.979999542236328,2997300.0 2013-09-03,27.360000610351562,27.639999389648438,27.030000686645508,27.030000686645508,3014100.0 2013-09-04,27.989999771118164,28.0,27.100000381469727,27.489999771118164,3311600.0 2013-09-05,27.68000030517578,28.0,27.639999389648438,27.770000457763672,1690500.0 2013-09-06,26.760000228881836,27.40999984741211,26.459999084472656,27.3700008392334,5234900.0 2013-09-09,27.110000610351562,27.3700008392334,26.639999389648438,26.93000030517578,3585400.0 2013-09-10,26.950000762939453,27.440000534057617,26.829999923706055,27.360000610351562,3072500.0 2013-09-11,26.709999084472656,27.049999237060547,26.260000228881836,26.90999984741211,4093100.0 2013-09-12,26.389999389648438,26.760000228881836,26.229999542236328,26.709999084472656,3597500.0 2013-09-13,26.670000076293945,27.18000030517578,26.520000457763672,26.540000915527344,3537300.0 2013-09-16,26.959999084472656,27.31999969482422,26.850000381469727,27.040000915527344,3631300.0 2013-09-17,27.600000381469727,27.75,26.639999389648438,26.8700008392334,4402700.0 2013-09-18,26.860000610351562,27.579999923706055,26.56999969482422,27.5,5299600.0 2013-09-19,26.979999542236328,27.239999771118164,26.729999542236328,27.059999465942383,2569600.0 2013-09-20,26.540000915527344,27.06999969482422,26.43000030517578,27.020000457763672,4571000.0 2013-09-23,26.190000534057617,26.700000762939453,26.18000030517578,26.43000030517578,3160000.0 2013-09-24,26.549999237060547,26.68000030517578,26.209999084472656,26.270000457763672,3328400.0 2013-09-25,26.600000381469727,26.889999389648438,26.270000457763672,26.540000915527344,1695600.0 2013-09-26,26.149999618530273,26.8799991607666,26.1299991607666,26.700000762939453,2884500.0 2013-09-27,25.950000762939453,26.239999771118164,25.549999237060547,26.06999969482422,4746800.0 2013-09-30,25.549999237060547,25.760000228881836,25.15999984741211,25.59000015258789,5138800.0 2013-10-01,26.420000076293945,26.540000915527344,25.549999237060547,25.690000534057617,5933900.0 2013-10-02,25.6200008392334,25.989999771118164,25.059999465942383,25.81999969482422,6100300.0 2013-10-03,25.079999923706055,25.760000228881836,25.049999237060547,25.649999618530273,3791300.0 2013-10-04,25.760000228881836,25.899999618530273,25.059999465942383,25.1200008392334,2814500.0 2013-10-07,25.25,25.600000381469727,25.1200008392334,25.239999771118164,3633100.0 2013-10-08,24.06999969482422,25.389999389648438,24.059999465942383,25.260000228881836,5554700.0 2013-10-09,24.149999618530273,24.280000686645508,23.68000030517578,24.18000030517578,4026900.0 2013-10-10,25.219999313354492,25.239999771118164,24.469999313354492,24.530000686645508,3843000.0 2013-10-11,24.719999313354492,25.290000915527344,24.6200008392334,25.209999084472656,4891400.0 2013-10-14,24.59000015258789,24.670000076293945,24.280000686645508,24.579999923706055,5349800.0 2013-10-15,23.969999313354492,24.649999618530273,23.940000534057617,24.350000381469727,6468800.0 2013-10-16,24.209999084472656,24.770000457763672,24.030000686645508,24.09000015258789,5751000.0 2013-10-17,24.530000686645508,24.56999969482422,23.940000534057617,23.950000762939453,4001300.0 2013-10-18,25.030000686645508,25.06999969482422,24.520000457763672,24.709999084472656,4125700.0 2013-10-21,24.5,25.239999771118164,24.469999313354492,25.100000381469727,4032800.0 2013-10-22,25.229999542236328,25.649999618530273,24.0,24.489999771118164,7725100.0 2013-10-23,24.610000610351562,25.25,24.40999984741211,25.219999313354492,3167700.0 2013-10-24,24.739999771118164,24.90999984741211,24.5,24.700000762939453,2648200.0 2013-10-25,24.75,25.149999618530273,24.56999969482422,24.8700008392334,2343900.0 2013-10-28,24.829999923706055,24.950000762939453,24.540000915527344,24.65999984741211,4083900.0 2013-10-29,24.1299991607666,25.079999923706055,23.950000762939453,24.969999313354492,6510900.0 2013-10-30,26.0,27.239999771118164,25.690000534057617,26.1299991607666,12936900.0 2013-10-31,26.25,26.979999542236328,25.700000762939453,25.850000381469727,9963800.0 2013-11-01,25.6299991607666,26.389999389648438,25.1299991607666,26.239999771118164,10724900.0 2013-11-04,25.729999542236328,25.850000381469727,25.360000610351562,25.670000076293945,4329400.0 2013-11-05,25.559999465942383,25.690000534057617,25.280000686645508,25.6299991607666,4449100.0 2013-11-06,25.739999771118164,25.8799991607666,25.56999969482422,25.709999084472656,3679900.0 2013-11-07,25.329999923706055,25.850000381469727,25.299999237060547,25.739999771118164,4929000.0 2013-11-08,25.700000762939453,25.950000762939453,25.149999618530273,25.360000610351562,3349500.0 2013-11-11,25.989999771118164,25.989999771118164,25.3700008392334,25.670000076293945,2643800.0 2013-11-12,26.440000534057617,26.6299991607666,25.799999237060547,25.950000762939453,4179500.0 2013-11-13,26.420000076293945,26.489999771118164,26.1200008392334,26.329999923706055,2754100.0 2013-11-14,25.959999084472656,26.450000762939453,25.770000457763672,26.389999389648438,2817700.0 2013-11-15,24.059999465942383,25.940000534057617,23.8700008392334,25.739999771118164,11144400.0 2013-11-18,24.1200008392334,24.579999923706055,23.969999313354492,24.149999618530273,7690600.0 2013-11-19,23.31999969482422,24.25,23.09000015258789,23.959999084472656,7940700.0 2013-11-20,23.0,23.5,22.84000015258789,23.3700008392334,5860100.0 2013-11-21,23.389999389648438,23.59000015258789,22.68000030517578,23.030000686645508,4615200.0 2013-11-22,23.139999389648438,23.559999465942383,22.719999313354492,23.440000534057617,4697600.0 2013-11-25,22.780000686645508,23.31999969482422,22.600000381469727,23.15999984741211,4066400.0 2013-11-26,22.520000457763672,23.18000030517578,22.440000534057617,22.690000534057617,5231200.0 2013-11-27,22.110000610351562,22.639999389648438,22.040000915527344,22.520000457763672,5061100.0 2013-11-29,22.170000076293945,22.479999542236328,21.989999771118164,22.09000015258789,2471100.0 2013-12-02,21.899999618530273,22.3799991607666,21.84000015258789,22.280000686645508,5386300.0 2013-12-03,21.540000915527344,22.190000534057617,21.469999313354492,21.780000686645508,5720100.0 2013-12-04,22.34000015258789,22.399999618530273,21.360000610351562,21.719999313354492,6561900.0 2013-12-05,21.010000228881836,21.549999237060547,20.469999313354492,21.530000686645508,12841600.0 2013-12-06,22.239999771118164,22.56999969482422,21.049999237060547,21.43000030517578,8260600.0 2013-12-09,22.190000534057617,22.450000762939453,21.889999389648438,22.020000457763672,4538500.0 2013-12-10,22.059999465942383,22.350000381469727,21.889999389648438,22.06999969482422,3405900.0 2013-12-11,21.079999923706055,22.229999542236328,21.040000915527344,22.079999923706055,8159300.0 2013-12-12,20.969999313354492,21.25,20.780000686645508,21.049999237060547,5213700.0 2013-12-13,22.219999313354492,23.219999313354492,21.690000534057617,21.790000915527344,8719800.0 2013-12-16,22.059999465942383,22.3799991607666,21.850000381469727,22.200000762939453,6999400.0 2013-12-17,22.75,22.84000015258789,22.079999923706055,22.100000381469727,4517800.0 2013-12-18,22.860000610351562,23.3799991607666,22.639999389648438,22.829999923706055,8074200.0 2013-12-19,23.420000076293945,23.65999984741211,22.65999984741211,22.850000381469727,6452000.0 2013-12-20,23.540000915527344,23.6200008392334,23.030000686645508,23.469999313354492,9411800.0 2013-12-23,23.860000610351562,24.0,23.579999923706055,23.649999618530273,3941900.0 2013-12-24,23.829999923706055,23.969999313354492,23.719999313354492,23.93000030517578,1076300.0 2013-12-26,23.670000076293945,23.969999313354492,23.540000915527344,23.889999389648438,1778200.0 2013-12-27,23.170000076293945,23.770000457763672,23.059999465942383,23.709999084472656,3003900.0 2013-12-30,22.889999389648438,23.270000457763672,22.739999771118164,23.139999389648438,4375300.0 2013-12-31,22.940000534057617,23.15999984741211,22.6299991607666,23.0,3337400.0 2014-01-02,22.829999923706055,22.959999084472656,22.43000030517578,22.899999618530273,3550700.0 2014-01-03,22.68000030517578,23.100000381469727,22.5,22.8799991607666,3112600.0 2014-01-06,22.530000686645508,23.030000686645508,22.09000015258789,22.809999465942383,4300900.0 2014-01-07,23.100000381469727,23.3799991607666,22.530000686645508,22.68000030517578,3963000.0 2014-01-08,23.309999465942383,23.450000762939453,23.110000610351562,23.139999389648438,3022200.0 2014-01-09,22.75,23.690000534057617,22.6200008392334,23.420000076293945,2788700.0 2014-01-10,23.010000228881836,23.030000686645508,22.709999084472656,22.790000915527344,2026700.0 2014-01-13,22.3799991607666,23.020000457763672,22.329999923706055,23.010000228881836,4041200.0 2014-01-14,22.459999084472656,22.600000381469727,21.579999923706055,22.600000381469727,9022600.0 2014-01-15,21.93000030517578,22.850000381469727,21.889999389648438,22.600000381469727,5948900.0 2014-01-16,21.540000915527344,22.040000915527344,21.25,21.860000610351562,9347800.0 2014-01-17,24.100000381469727,24.290000915527344,22.969999313354492,23.030000686645508,13893900.0 2014-01-21,24.31999969482422,24.59000015258789,24.010000228881836,24.239999771118164,7515100.0 2014-01-22,24.170000076293945,24.389999389648438,24.020000457763672,24.270000457763672,4097900.0 2014-01-23,23.8700008392334,24.270000457763672,23.6299991607666,23.950000762939453,2630800.0 2014-01-24,23.84000015258789,23.959999084472656,23.389999389648438,23.639999389648438,5559800.0 2014-01-27,24.469999313354492,24.59000015258789,23.729999542236328,23.979999542236328,8220300.0 2014-01-28,24.8700008392334,25.010000228881836,24.440000534057617,24.549999237060547,14116500.0 2014-01-29,25.219999313354492,26.059999465942383,24.65999984741211,25.030000686645508,14164800.0 2014-01-30,26.030000686645508,26.219999313354492,25.299999237060547,25.34000015258789,6994800.0 2014-01-31,26.399999618530273,26.860000610351562,25.6200008392334,25.93000030517578,8244600.0 2014-02-03,26.079999923706055,26.649999618530273,25.56999969482422,26.360000610351562,7050400.0 2014-02-04,26.18000030517578,26.790000915527344,26.15999984741211,26.489999771118164,9151300.0 2014-02-05,26.15999984741211,26.479999542236328,25.809999465942383,26.049999237060547,6565200.0 2014-02-06,26.459999084472656,26.649999618530273,25.559999465942383,25.700000762939453,6423300.0 2014-02-07,27.200000762939453,27.700000762939453,26.459999084472656,26.6200008392334,9164600.0 2014-02-10,26.8799991607666,27.399999618530273,26.6200008392334,26.760000228881836,4858000.0 2014-02-11,27.40999984741211,27.549999237060547,26.450000762939453,26.93000030517578,4909700.0 2014-02-12,27.860000610351562,27.8799991607666,27.34000015258789,27.3700008392334,3272900.0 2014-02-13,27.559999465942383,27.739999771118164,27.200000762939453,27.520000457763672,2957800.0 2014-02-14,27.579999923706055,27.799999237060547,27.450000762939453,27.6200008392334,3606300.0 2014-02-18,28.399999618530273,28.5,27.56999969482422,27.610000610351562,3535600.0 2014-02-19,27.90999984741211,28.440000534057617,27.889999389648438,28.18000030517578,3398400.0 2014-02-20,27.790000915527344,28.139999389648438,27.670000076293945,28.0,4224800.0 2014-02-21,28.0,28.209999084472656,27.799999237060547,27.799999237060547,3743800.0 2014-02-24,27.959999084472656,28.329999923706055,27.950000762939453,28.030000686645508,2294100.0 2014-02-25,28.100000381469727,28.15999984741211,27.670000076293945,28.040000915527344,3410200.0 2014-02-26,28.270000457763672,28.729999542236328,28.0,28.190000534057617,4889500.0 2014-02-27,28.540000915527344,28.6299991607666,27.81999969482422,28.149999618530273,2909500.0 2014-02-28,28.59000015258789,28.709999084472656,28.290000915527344,28.31999969482422,4761800.0 2014-03-03,28.09000015258789,28.5,27.959999084472656,28.469999313354492,2885400.0 2014-03-04,28.809999465942383,28.860000610351562,28.3700008392334,28.43000030517578,5976000.0 2014-03-05,29.09000015258789,29.110000610351562,28.65999984741211,28.899999618530273,3993400.0 2014-03-06,29.209999084472656,29.649999618530273,29.170000076293945,29.290000915527344,3344400.0 2014-03-07,29.3799991607666,29.489999771118164,28.940000534057617,29.440000534057617,3493900.0 2014-03-10,29.209999084472656,29.479999542236328,29.020000457763672,29.299999237060547,4452000.0 2014-03-11,29.799999237060547,29.899999618530273,29.170000076293945,29.18000030517578,7184800.0 2014-03-12,29.979999542236328,30.100000381469727,29.299999237060547,29.440000534057617,5355300.0 2014-03-13,29.709999084472656,29.920000076293945,29.309999465942383,29.360000610351562,11987900.0 2014-03-14,29.600000381469727,30.469999313354492,29.420000076293945,29.850000381469727,7353900.0 2014-03-17,30.100000381469727,30.43000030517578,29.65999984741211,29.65999984741211,3341800.0 2014-03-18,30.239999771118164,30.3700008392334,30.059999465942383,30.059999465942383,1996000.0 2014-03-19,30.229999542236328,30.469999313354492,29.8799991607666,30.190000534057617,2502800.0 2014-03-20,30.25,30.3700008392334,29.760000228881836,30.139999389648438,2308700.0 2014-03-21,29.75,30.559999465942383,29.610000610351562,30.559999465942383,5013000.0 2014-03-24,29.0,30.049999237060547,28.829999923706055,29.889999389648438,4895400.0 2014-03-25,29.290000915527344,29.59000015258789,28.950000762939453,29.239999771118164,3240900.0 2014-03-26,28.56999969482422,29.440000534057617,28.420000076293945,29.3700008392334,3653500.0 2014-03-27,28.479999542236328,28.6200008392334,27.950000762939453,28.43000030517578,4833500.0 2014-03-28,28.530000686645508,29.030000686645508,28.329999923706055,28.6200008392334,2716800.0 2014-03-31,29.010000228881836,29.34000015258789,28.389999389648438,28.6299991607666,3594900.0 2014-04-01,29.469999313354492,29.489999771118164,28.790000915527344,29.1299991607666,3056300.0 2014-04-02,29.1299991607666,29.75,28.920000076293945,29.75,3291900.0 2014-04-03,28.8700008392334,29.549999237060547,28.670000076293945,28.850000381469727,4281100.0 2014-04-04,28.600000381469727,29.350000381469727,28.530000686645508,29.139999389648438,2994400.0 2014-04-07,28.34000015258789,28.760000228881836,28.010000228881836,28.469999313354492,2930800.0 2014-04-08,28.729999542236328,28.889999389648438,28.31999969482422,28.350000381469727,5502100.0 2014-04-09,28.15999984741211,28.889999389648438,27.260000228881836,28.690000534057617,6942200.0 2014-04-10,27.219999313354492,28.329999923706055,27.139999389648438,28.239999771118164,5461000.0 2014-04-11,26.670000076293945,27.239999771118164,26.639999389648438,27.239999771118164,5703900.0 2014-04-14,27.280000686645508,27.450000762939453,26.709999084472656,26.989999771118164,3278300.0 2014-04-15,27.469999313354492,27.559999465942383,26.920000076293945,27.309999465942383,4202300.0 2014-04-16,27.59000015258789,27.6200008392334,27.100000381469727,27.219999313354492,3320700.0 2014-04-17,27.56999969482422,27.610000610351562,27.350000381469727,27.420000076293945,2735000.0 2014-04-21,27.979999542236328,28.18000030517578,27.65999984741211,27.75,2570700.0 2014-04-22,28.1200008392334,28.229999542236328,27.59000015258789,27.600000381469727,3260100.0 2014-04-23,28.149999618530273,28.260000228881836,27.950000762939453,28.139999389648438,2785900.0 2014-04-24,28.100000381469727,28.43000030517578,27.940000534057617,28.31999969482422,2187400.0 2014-04-25,28.209999084472656,28.329999923706055,27.809999465942383,28.049999237060547,4894500.0 2014-04-28,28.18000030517578,28.420000076293945,27.850000381469727,28.34000015258789,3811700.0 2014-04-29,28.059999465942383,28.25,27.760000228881836,28.219999313354492,2756100.0 2014-04-30,28.299999237060547,28.350000381469727,27.969999313354492,28.06999969482422,2648100.0 2014-05-01,28.739999771118164,29.020000457763672,28.110000610351562,28.479999542236328,2833400.0 2014-05-02,28.5,28.90999984741211,28.299999237060547,28.719999313354492,2388000.0 2014-05-05,28.760000228881836,28.809999465942383,28.059999465942383,28.450000762939453,2488500.0 2014-05-06,28.049999237060547,28.969999313354492,28.030000686645508,28.809999465942383,4627000.0 2014-05-07,33.95000076293945,34.029998779296875,32.08000183105469,32.33000183105469,24834800.0 2014-05-08,34.279998779296875,34.869998931884766,33.11000061035156,33.400001525878906,12508400.0 2014-05-09,35.119998931884766,35.25,33.75,34.04999923706055,9362600.0 2014-05-12,35.310001373291016,35.459999084472656,34.869998931884766,35.310001373291016,5541100.0 2014-05-13,35.040000915527344,35.650001525878906,34.9900016784668,35.38999938964844,7488400.0 2014-05-14,34.130001068115234,35.0,34.119998931884766,34.93000030517578,5763500.0 2014-05-15,33.790000915527344,34.2400016784668,33.599998474121094,34.029998779296875,5193400.0 2014-05-16,34.439998626708984,34.54999923706055,33.709999084472656,33.900001525878906,4512800.0 2014-05-19,34.56999969482422,34.790000915527344,33.72999954223633,33.880001068115234,3419300.0 2014-05-20,34.380001068115234,34.599998474121094,34.0,34.0099983215332,4150600.0 2014-05-21,34.599998474121094,34.880001068115234,34.189998626708984,34.290000915527344,2448800.0 2014-05-22,34.56999969482422,34.79999923706055,34.16999816894531,34.2400016784668,3281400.0 2014-05-23,34.880001068115234,34.970001220703125,34.40999984741211,34.599998474121094,2293200.0 2014-05-27,35.08000183105469,35.16999816894531,34.790000915527344,34.970001220703125,2776000.0 2014-05-28,34.70000076293945,35.150001525878906,34.61000061035156,34.91999816894531,1823900.0 2014-05-29,34.7599983215332,34.84000015258789,34.29999923706055,34.7599983215332,2381500.0 2014-05-30,35.130001068115234,35.13999938964844,34.709999084472656,34.810001373291016,2886500.0 2014-06-02,34.560001373291016,35.15999984741211,34.310001373291016,34.97999954223633,2117400.0 2014-06-03,34.72999954223633,34.7400016784668,34.25,34.380001068115234,2062100.0 2014-06-04,34.95000076293945,35.380001068115234,34.650001525878906,34.70000076293945,2447300.0 2014-06-05,34.779998779296875,35.0,34.5,34.95000076293945,2197600.0 2014-06-06,34.849998474121094,35.0099983215332,34.59000015258789,34.79999923706055,1769900.0 2014-06-09,34.90999984741211,35.08000183105469,34.56999969482422,35.0099983215332,2690300.0 2014-06-10,35.70000076293945,35.79999923706055,34.869998931884766,34.869998931884766,5076800.0 2014-06-11,35.5099983215332,35.86000061035156,35.22999954223633,35.470001220703125,3465400.0 2014-06-12,35.22999954223633,35.75,35.150001525878906,35.45000076293945,2807200.0 2014-06-13,35.68000030517578,35.7400016784668,35.150001525878906,35.22999954223633,3007300.0 2014-06-16,35.70000076293945,35.900001525878906,35.369998931884766,35.47999954223633,2306200.0 2014-06-17,36.790000915527344,36.959999084472656,35.47999954223633,35.54999923706055,5933600.0 2014-06-18,37.150001525878906,37.189998626708984,36.5099983215332,36.68000030517578,4080600.0 2014-06-19,37.06999969482422,37.2599983215332,36.65999984741211,37.11000061035156,3328200.0 2014-06-20,37.13999938964844,37.2400016784668,36.849998474121094,37.2400016784668,4861400.0 2014-06-23,36.900001525878906,37.11000061035156,36.81999969482422,36.97999954223633,2719700.0 2014-06-24,36.36000061035156,36.95000076293945,36.349998474121094,36.7599983215332,4090500.0 2014-06-25,36.5099983215332,36.75,36.16999816894531,36.41999816894531,2965700.0 2014-06-26,36.27000045776367,36.58000183105469,36.119998931884766,36.560001373291016,2194600.0 2014-06-27,35.88999938964844,36.470001220703125,35.7400016784668,36.2599983215332,6837000.0 2014-06-30,35.869998931884766,36.0,35.560001373291016,35.91999816894531,3521700.0 2014-07-01,36.40999984741211,36.599998474121094,35.70000076293945,36.029998779296875,3302300.0 2014-07-02,36.7599983215332,36.849998474121094,36.349998474121094,36.400001525878906,2390800.0 2014-07-03,36.91999816894531,37.029998779296875,36.54999923706055,36.79999923706055,1161900.0 2014-07-07,36.15999984741211,36.90999984741211,36.060001373291016,36.75,2647100.0 2014-07-08,35.290000915527344,36.369998931884766,35.08000183105469,36.369998931884766,3791300.0 2014-07-09,35.52000045776367,35.7599983215332,35.290000915527344,35.630001068115234,3201300.0 2014-07-10,35.849998474121094,36.04999923706055,34.93000030517578,35.040000915527344,3330600.0 2014-07-11,35.970001220703125,35.9900016784668,35.630001068115234,35.84000015258789,1825000.0 2014-07-14,36.54999923706055,36.65999984741211,36.099998474121094,36.349998474121094,2445300.0 2014-07-15,36.18000030517578,36.72999954223633,35.79999923706055,36.36000061035156,2540000.0 2014-07-16,37.119998931884766,37.29999923706055,36.349998474121094,36.45000076293945,3493300.0 2014-07-17,37.060001373291016,37.720001220703125,36.630001068115234,36.630001068115234,3537000.0 2014-07-18,38.380001068115234,38.56999969482422,36.9900016784668,37.029998779296875,5499500.0 2014-07-21,38.41999816894531,38.619998931884766,37.790000915527344,38.099998474121094,4409600.0 2014-07-22,38.41999816894531,38.63999938964844,37.959999084472656,38.58000183105469,6068100.0 2014-07-23,36.040000915527344,37.779998779296875,35.97999954223633,37.43000030517578,13034100.0 2014-07-24,36.84000015258789,36.95000076293945,36.08000183105469,36.33000183105469,6046000.0 2014-07-25,36.040000915527344,36.65999984741211,35.88999938964844,36.47999954223633,4059600.0 2014-07-28,35.09000015258789,36.040000915527344,35.08000183105469,36.02000045776367,9702400.0 2014-07-29,34.34000015258789,35.29999923706055,34.150001525878906,35.22999954223633,9114000.0 2014-07-30,34.5,34.56999969482422,34.310001373291016,34.5,4996500.0 2014-07-31,33.599998474121094,34.369998931884766,33.58000183105469,34.2400016784668,3897800.0 2014-08-01,33.709999084472656,34.04999923706055,33.459999084472656,33.54999923706055,4239200.0 2014-08-04,34.18000030517578,34.29999923706055,33.560001373291016,33.560001373291016,3674700.0 2014-08-05,34.130001068115234,34.33000183105469,33.66999816894531,34.060001373291016,3654800.0 2014-08-06,34.27000045776367,34.34000015258789,33.81999969482422,34.09000015258789,3240800.0 2014-08-07,33.310001373291016,34.52000045776367,33.16999816894531,34.369998931884766,4039600.0 2014-08-08,34.290000915527344,34.33000183105469,33.0099983215332,33.349998474121094,3802600.0 2014-08-11,35.06999969482422,35.130001068115234,34.34000015258789,34.34000015258789,4426800.0 2014-08-12,35.54999923706055,35.880001068115234,34.90999984741211,35.04999923706055,5650600.0 2014-08-13,36.40999984741211,36.439998626708984,35.380001068115234,35.59000015258789,4110200.0 2014-08-14,36.59000015258789,36.70000076293945,36.349998474121094,36.380001068115234,2667100.0 2014-08-15,36.13999938964844,36.79999923706055,35.869998931884766,36.779998779296875,3576700.0 2014-08-18,36.66999816894531,36.86000061035156,36.2400016784668,36.86000061035156,2373300.0 2014-08-19,37.0099983215332,37.220001220703125,36.58000183105469,36.619998931884766,4241100.0 2014-08-20,37.560001373291016,37.59000015258789,36.91999816894531,37.0,2951000.0 2014-08-21,37.7599983215332,37.83000183105469,37.189998626708984,37.66999816894531,3024800.0 2014-08-22,38.15999984741211,38.209999084472656,37.650001525878906,37.720001220703125,3312300.0 2014-08-25,37.619998931884766,38.38999938964844,37.560001373291016,38.349998474121094,2543800.0 2014-08-26,37.560001373291016,37.7599983215332,37.310001373291016,37.689998626708984,1672900.0 2014-08-27,37.220001220703125,37.650001525878906,36.97999954223633,37.5,2144100.0 2014-08-28,37.099998474121094,37.18000030517578,36.84000015258789,37.08000183105469,1866800.0 2014-08-29,37.84000015258789,37.86000061035156,36.72999954223633,36.75,2796100.0 2014-09-02,38.0099983215332,38.029998779296875,37.540000915527344,37.81999969482422,4259000.0 2014-09-03,37.88999938964844,38.29999923706055,37.849998474121094,38.189998626708984,2307100.0 2014-09-04,37.36000061035156,38.18000030517578,37.290000915527344,38.060001373291016,3014100.0 2014-09-05,37.689998626708984,37.689998626708984,37.130001068115234,37.29999923706055,1772500.0 2014-09-08,38.0,38.099998474121094,37.529998779296875,37.619998931884766,2971700.0 2014-09-09,37.45000076293945,37.95000076293945,37.38999938964844,37.95000076293945,2698400.0 2014-09-10,37.810001373291016,37.900001525878906,37.45000076293945,37.540000915527344,2653500.0 2014-09-11,38.040000915527344,38.06999969482422,37.5,37.54999923706055,2402700.0 2014-09-12,37.15999984741211,37.959999084472656,36.84000015258789,37.93000030517578,3462100.0 2014-09-15,36.529998779296875,37.29999923706055,36.189998626708984,37.27000045776367,2947400.0 2014-09-16,37.02000045776367,37.25,36.33000183105469,36.400001525878906,2299800.0 2014-09-17,36.40999984741211,37.470001220703125,36.279998779296875,36.810001373291016,6665700.0 2014-09-18,37.25,37.310001373291016,36.41999816894531,36.4900016784668,2425000.0 2014-09-19,36.709999084472656,37.45000076293945,36.70000076293945,37.43000030517578,3388300.0 2014-09-22,36.61000061035156,36.810001373291016,36.22999954223633,36.68000030517578,1746200.0 2014-09-23,36.66999816894531,37.02000045776367,36.380001068115234,36.56999969482422,2523900.0 2014-09-24,36.869998931884766,36.91999816894531,36.529998779296875,36.77000045776367,1421300.0 2014-09-25,35.81999969482422,36.93000030517578,35.77000045776367,36.63999938964844,3089300.0 2014-09-26,35.959999084472656,36.119998931884766,35.56999969482422,35.959999084472656,2217600.0 2014-09-29,35.779998779296875,35.95000076293945,35.29999923706055,35.560001373291016,2068100.0 2014-09-30,35.61000061035156,36.119998931884766,35.5099983215332,35.779998779296875,2146400.0 2014-10-01,35.13999938964844,35.58000183105469,34.83000183105469,35.540000915527344,2538700.0 2014-10-02,35.59000015258789,35.849998474121094,34.81999969482422,35.09000015258789,2631300.0 2014-10-03,35.95000076293945,36.0099983215332,35.529998779296875,35.869998931884766,2467100.0 2014-10-06,36.0,36.29999923706055,35.810001373291016,36.099998474121094,1790700.0 2014-10-07,34.91999816894531,36.0,34.900001525878906,35.68000030517578,3094500.0 2014-10-08,35.279998779296875,35.310001373291016,34.31999969482422,34.93000030517578,3844400.0 2014-10-09,35.0099983215332,36.040000915527344,34.810001373291016,35.400001525878906,2833400.0 2014-10-10,34.529998779296875,35.720001220703125,34.5099983215332,35.5099983215332,4095600.0 2014-10-13,33.22999954223633,34.70000076293945,33.189998626708984,34.459999084472656,4231800.0 2014-10-14,32.7400016784668,33.779998779296875,32.38999938964844,33.59000015258789,5577600.0 2014-10-15,33.380001068115234,33.540000915527344,31.770000457763672,32.2400016784668,5765500.0 2014-10-16,32.619998931884766,33.33000183105469,32.43000030517578,32.709999084472656,4259000.0 2014-10-17,34.279998779296875,34.779998779296875,32.75,33.0099983215332,4881900.0 2014-10-20,34.93000030517578,35.04999923706055,34.11000061035156,34.13999938964844,3344100.0 2014-10-21,35.689998626708984,35.70000076293945,35.029998779296875,35.09000015258789,2681300.0 2014-10-22,35.04999923706055,35.86000061035156,34.9900016784668,35.68000030517578,2203700.0 2014-10-23,36.2400016784668,36.47999954223633,35.20000076293945,35.43000030517578,3083300.0 2014-10-24,36.349998474121094,36.63999938964844,35.97999954223633,36.189998626708984,2413100.0 2014-10-27,36.869998931884766,37.150001525878906,35.9900016784668,36.130001068115234,2763300.0 2014-10-28,37.47999954223633,37.65999984741211,36.869998931884766,36.869998931884766,4608000.0 2014-10-29,38.90999984741211,40.34000015258789,38.66999816894531,38.81999969482422,10615200.0 2014-10-30,39.849998474121094,39.86000061035156,38.52000045776367,38.63999938964844,6688100.0 2014-10-31,40.970001220703125,41.349998474121094,40.099998474121094,40.099998474121094,5966300.0 2014-11-03,40.959999084472656,41.45000076293945,40.720001220703125,41.15999984741211,4294700.0 2014-11-04,40.63999938964844,41.0,40.400001525878906,40.75,4099400.0 2014-11-05,40.72999954223633,41.08000183105469,40.18000030517578,40.91999816894531,2691900.0 2014-11-06,40.79999923706055,41.13999938964844,40.720001220703125,40.77000045776367,2099100.0 2014-11-07,40.939998626708984,41.0,40.11000061035156,40.7400016784668,3717600.0 2014-11-10,41.2599983215332,41.43000030517578,40.61000061035156,40.97999954223633,4467300.0 2014-11-11,41.13999938964844,41.41999816894531,41.02000045776367,41.290000915527344,2150700.0 2014-11-12,41.20000076293945,41.279998779296875,40.58000183105469,41.060001373291016,2827700.0 2014-11-13,41.45000076293945,41.720001220703125,41.06999969482422,41.34000015258789,3780900.0 2014-11-14,41.470001220703125,41.63999938964844,40.869998931884766,41.5,3687600.0 2014-11-17,41.400001525878906,41.95000076293945,41.20000076293945,41.400001525878906,2293300.0 2014-11-18,42.869998931884766,42.88999938964844,41.720001220703125,41.81999969482422,4571800.0 2014-11-19,43.45000076293945,43.72999954223633,42.349998474121094,42.869998931884766,6215300.0 2014-11-20,43.150001525878906,43.47999954223633,43.06999969482422,43.2599983215332,5915400.0 2014-11-21,43.5,44.060001373291016,43.25,43.66999816894531,3328500.0 2014-11-24,43.599998474121094,43.790000915527344,43.38999938964844,43.560001373291016,3128100.0 2014-11-25,44.0099983215332,44.5,43.56999969482422,43.619998931884766,4211900.0 2014-11-26,43.68000030517578,43.970001220703125,43.52000045776367,43.93000030517578,3562700.0 2014-11-28,43.93000030517578,44.189998626708984,43.560001373291016,44.09000015258789,2135100.0 2014-12-01,43.150001525878906,43.86000061035156,43.040000915527344,43.7599983215332,3683500.0 2014-12-02,43.630001068115234,43.84000015258789,43.130001068115234,43.209999084472656,2944100.0 2014-12-03,45.9900016784668,46.22999954223633,43.439998626708984,43.439998626708984,7562700.0 2014-12-04,46.4900016784668,46.97999954223633,45.47999954223633,45.79999923706055,6607800.0 2014-12-05,46.65999984741211,47.130001068115234,46.15999984741211,46.52000045776367,3777700.0 2014-12-08,46.0099983215332,46.56999969482422,45.689998626708984,46.439998626708984,4087600.0 2014-12-09,45.58000183105469,45.86000061035156,44.95000076293945,45.560001373291016,5206400.0 2014-12-10,44.7599983215332,45.939998626708984,44.560001373291016,45.529998779296875,4254300.0 2014-12-11,45.119998931884766,45.72999954223633,44.81999969482422,44.83000183105469,2814300.0 2014-12-12,44.900001525878906,45.790000915527344,44.540000915527344,44.72999954223633,3546400.0 2014-12-15,45.45000076293945,46.38999938964844,44.93000030517578,45.0,5530700.0 2014-12-16,45.45000076293945,46.18000030517578,44.869998931884766,45.22999954223633,5673300.0 2014-12-17,46.060001373291016,46.5,45.220001220703125,45.5,5668100.0 2014-12-18,47.2400016784668,47.2599983215332,46.16999816894531,46.16999816894531,6805100.0 2014-12-19,47.459999084472656,47.689998626708984,47.060001373291016,47.5,9988300.0 2014-12-22,47.849998474121094,48.36000061035156,47.4900016784668,47.68000030517578,3072000.0 2014-12-23,47.84000015258789,48.34000015258789,47.40999984741211,47.97999954223633,2993000.0 2014-12-24,48.060001373291016,48.310001373291016,47.86000061035156,47.959999084472656,844900.0 2014-12-26,48.33000183105469,48.529998779296875,47.779998779296875,48.08000183105469,1161700.0 2014-12-29,47.59000015258789,48.52000045776367,47.52000045776367,48.33000183105469,1750300.0 2014-12-30,47.380001068115234,47.79999923706055,47.25,47.619998931884766,1796100.0 2014-12-31,47.02000045776367,47.95000076293945,46.970001220703125,47.5,1842300.0 2015-01-02,46.869998931884766,47.66999816894531,46.58000183105469,47.189998626708984,1959800.0 2015-01-05,46.56999969482422,47.34000015258789,46.52000045776367,46.959999084472656,2727600.0 2015-01-06,45.959999084472656,47.33000183105469,45.41999816894531,46.869998931884766,4418900.0 2015-01-07,46.810001373291016,47.029998779296875,46.099998474121094,46.27000045776367,4849400.0 2015-01-08,48.130001068115234,48.25,47.0099983215332,47.0099983215332,3877000.0 2015-01-09,47.5099983215332,48.25,47.06999969482422,48.04999923706055,3181400.0 2015-01-12,47.060001373291016,47.619998931884766,46.5099983215332,47.54999923706055,2158300.0 2015-01-13,46.41999816894531,48.18000030517578,46.02000045776367,47.59000015258789,3287300.0 2015-01-14,46.900001525878906,46.95000076293945,45.209999084472656,45.52000045776367,3100400.0 2015-01-15,46.63999938964844,46.9900016784668,45.9900016784668,46.93000030517578,3073500.0 2015-01-16,48.09000015258789,48.15999984741211,46.2599983215332,46.66999816894531,3220000.0 2015-01-20,47.810001373291016,48.59000015258789,47.5099983215332,48.2400016784668,4049400.0 2015-01-21,48.06999969482422,48.4900016784668,47.290000915527344,47.709999084472656,4209300.0 2015-01-22,49.36000061035156,49.400001525878906,47.91999816894531,48.34000015258789,3478700.0 2015-01-23,49.790000915527344,50.40999984741211,49.33000183105469,49.43000030517578,5258600.0 2015-01-26,49.47999954223633,49.790000915527344,48.790000915527344,49.29999923706055,4310900.0 2015-01-27,48.40999984741211,49.16999816894531,48.220001220703125,48.79999923706055,5998000.0 2015-01-28,54.61000061035156,55.16999816894531,51.220001220703125,51.86000061035156,16170000.0 2015-01-29,55.33000183105469,55.58000183105469,53.880001068115234,54.43000030517578,8256700.0 2015-01-30,54.86000061035156,55.79999923706055,54.470001220703125,55.0,5048600.0 2015-02-02,54.970001220703125,55.11000061035156,53.54999923706055,55.029998779296875,5238900.0 2015-02-03,54.52000045776367,55.25,53.970001220703125,55.040000915527344,4349100.0 2015-02-04,54.560001373291016,55.279998779296875,54.040000915527344,54.540000915527344,3670300.0 2015-02-05,56.38999938964844,56.70000076293945,54.61000061035156,54.72999954223633,4959300.0 2015-02-06,55.13999938964844,56.95000076293945,54.79999923706055,56.279998779296875,4833600.0 2015-02-09,54.279998779296875,55.0,54.08000183105469,54.70000076293945,3216000.0 2015-02-10,54.7599983215332,55.08000183105469,53.86000061035156,54.470001220703125,3769500.0 2015-02-11,54.95000076293945,55.279998779296875,54.52000045776367,54.869998931884766,2193000.0 2015-02-12,56.20000076293945,56.63999938964844,55.220001220703125,55.290000915527344,3783200.0 2015-02-13,56.38999938964844,56.90999984741211,55.63999938964844,56.349998474121094,2907200.0 2015-02-17,56.7599983215332,56.900001525878906,55.939998626708984,56.459999084472656,3174000.0 2015-02-18,57.61000061035156,57.619998931884766,56.52000045776367,56.58000183105469,3469500.0 2015-02-19,57.13999938964844,57.70000076293945,57.08000183105469,57.61000061035156,3000800.0 2015-02-20,57.66999816894531,57.720001220703125,56.66999816894531,57.13999938964844,2284400.0 2015-02-23,57.54999923706055,57.900001525878906,57.20000076293945,57.83000183105469,1833400.0 2015-02-24,57.630001068115234,57.810001373291016,57.13999938964844,57.400001525878906,3351900.0 2015-02-25,57.38999938964844,57.84000015258789,57.0099983215332,57.650001525878906,2556900.0 2015-02-26,57.72999954223633,58.869998931884766,57.36000061035156,57.4900016784668,2751300.0 2015-02-27,57.18000030517578,57.7599983215332,56.54999923706055,56.810001373291016,2955000.0 2015-03-02,57.45000076293945,57.79999923706055,56.9900016784668,57.18000030517578,1606700.0 2015-03-03,56.66999816894531,57.36000061035156,56.33000183105469,57.25,1980900.0 2015-03-04,57.20000076293945,57.209999084472656,56.220001220703125,56.47999954223633,2631100.0 2015-03-05,57.380001068115234,57.83000183105469,57.0099983215332,57.189998626708984,1998700.0 2015-03-06,56.36000061035156,57.220001220703125,56.16999816894531,57.220001220703125,1769400.0 2015-03-09,56.66999816894531,56.91999816894531,56.25,56.38999938964844,2344000.0 2015-03-10,55.04999923706055,56.0,54.5099983215332,55.380001068115234,4566900.0 2015-03-11,55.09000015258789,56.130001068115234,54.75,54.79999923706055,2814500.0 2015-03-12,55.060001373291016,55.4900016784668,54.790000915527344,55.4900016784668,2891200.0 2015-03-13,55.29999923706055,56.369998931884766,54.849998474121094,55.04999923706055,3546400.0 2015-03-16,55.81999969482422,56.459999084472656,55.5099983215332,55.619998931884766,2821000.0 2015-03-17,54.16999816894531,55.40999984741211,54.029998779296875,55.2599983215332,4692900.0 2015-03-18,55.630001068115234,55.790000915527344,54.02000045776367,54.22999954223633,7023000.0 2015-03-19,55.959999084472656,56.349998474121094,55.380001068115234,55.599998474121094,2384900.0 2015-03-20,57.279998779296875,57.47999954223633,56.31999969482422,56.400001525878906,4443500.0 2015-03-23,57.27000045776367,57.970001220703125,57.27000045776367,57.439998626708984,2146900.0 2015-03-24,57.959999084472656,58.380001068115234,57.11000061035156,57.43000030517578,3347900.0 2015-03-25,56.09000015258789,58.25,56.06999969482422,57.880001068115234,2855900.0 2015-03-26,56.08000183105469,56.29999923706055,54.689998626708984,55.290000915527344,3926700.0 2015-03-27,58.2400016784668,58.279998779296875,56.20000076293945,56.43000030517578,4672100.0 2015-03-30,59.470001220703125,60.209999084472656,58.58000183105469,58.720001220703125,4117500.0 2015-03-31,58.81999969482422,59.439998626708984,58.4900016784668,59.0,2471000.0 2015-04-01,57.279998779296875,58.959999084472656,57.16999816894531,58.939998626708984,4341100.0 2015-04-02,57.650001525878906,57.97999954223633,56.95000076293945,57.2400016784668,2709500.0 2015-04-06,57.119998931884766,58.06999969482422,57.0099983215332,57.11000061035156,2374900.0 2015-04-07,57.79999923706055,58.13999938964844,56.970001220703125,57.040000915527344,2071200.0 2015-04-08,58.150001525878906,58.34000015258789,57.61000061035156,57.810001373291016,2091300.0 2015-04-09,57.5,58.849998474121094,57.31999969482422,57.97999954223633,2008100.0 2015-04-10,58.36000061035156,58.38999938964844,57.25,57.7400016784668,2546800.0 2015-04-13,57.33000183105469,58.439998626708984,57.22999954223633,58.290000915527344,1577800.0 2015-04-14,57.06999969482422,57.97999954223633,56.63999938964844,57.290000915527344,2287400.0 2015-04-15,56.86000061035156,57.689998626708984,56.619998931884766,57.13999938964844,2361300.0 2015-04-16,56.86000061035156,57.04999923706055,56.61000061035156,56.81999969482422,1372200.0 2015-04-17,56.029998779296875,56.58000183105469,55.52000045776367,56.400001525878906,2853600.0 2015-04-20,57.290000915527344,57.31999969482422,56.099998474121094,56.439998626708984,2048600.0 2015-04-21,59.029998779296875,59.130001068115234,57.36000061035156,57.540000915527344,4089800.0 2015-04-22,59.810001373291016,59.88999938964844,59.029998779296875,59.34000015258789,2569200.0 2015-04-23,59.880001068115234,60.279998779296875,59.439998626708984,59.7599983215332,2476500.0 2015-04-24,59.88999938964844,59.90999984741211,59.380001068115234,59.900001525878906,1824100.0 2015-04-27,59.84000015258789,60.630001068115234,59.689998626708984,59.9900016784668,3178200.0 2015-04-28,59.11000061035156,60.13999938964844,58.619998931884766,59.70000076293945,2695900.0 2015-04-29,58.619998931884766,59.5099983215332,58.20000076293945,58.880001068115234,1959600.0 2015-04-30,58.09000015258789,58.869998931884766,57.630001068115234,58.369998931884766,2578400.0 2015-05-01,59.33000183105469,59.52000045776367,58.11000061035156,58.25,2257800.0 2015-05-04,59.310001373291016,59.58000183105469,58.4900016784668,59.52000045776367,3425300.0 2015-05-05,59.15999984741211,59.68000030517578,58.54999923706055,59.40999984741211,4662300.0 2015-05-06,60.93000030517578,63.25,60.540000915527344,61.349998474121094,12687900.0 2015-05-07,60.27000045776367,61.45000076293945,60.15999984741211,61.209999084472656,4081500.0 2015-05-08,61.880001068115234,62.2400016784668,60.83000183105469,61.0,3324300.0 2015-05-11,62.59000015258789,63.459999084472656,61.599998474121094,61.900001525878906,4825100.0 2015-05-12,62.459999084472656,62.900001525878906,61.599998474121094,62.2400016784668,2674400.0 2015-05-13,61.72999954223633,62.220001220703125,60.84000015258789,62.0,3031600.0 2015-05-14,63.09000015258789,63.119998931884766,61.95000076293945,62.29999923706055,2962300.0 2015-05-15,62.880001068115234,63.31999969482422,62.4900016784668,62.810001373291016,1979300.0 2015-05-18,63.29999923706055,63.5,62.540000915527344,62.54999923706055,1985900.0 2015-05-19,62.61000061035156,62.97999954223633,62.400001525878906,62.560001373291016,4319300.0 2015-05-20,62.2400016784668,62.630001068115234,61.84000015258789,62.52000045776367,1796200.0 2015-05-21,62.689998626708984,62.90999984741211,61.61000061035156,62.2599983215332,2427000.0 2015-05-22,62.560001373291016,63.130001068115234,62.380001068115234,62.599998474121094,2137300.0 2015-05-26,62.529998779296875,62.970001220703125,62.27000045776367,62.56999969482422,2305200.0 2015-05-27,63.86000061035156,63.970001220703125,62.61000061035156,62.61000061035156,3481500.0 2015-05-28,63.27000045776367,64.30000305175781,63.22999954223633,63.33000183105469,1934100.0 2015-05-29,62.7599983215332,64.1500015258789,62.66999816894531,63.06999969482422,2381900.0 2015-06-01,62.88999938964844,63.29999923706055,62.20000076293945,63.060001373291016,1962400.0 2015-06-02,62.97999954223633,63.459999084472656,62.459999084472656,62.5,2123400.0 2015-06-03,63.369998931884766,63.689998626708984,63.02000045776367,63.33000183105469,1221200.0 2015-06-04,62.630001068115234,63.45000076293945,62.5,63.09000015258789,1385200.0 2015-06-05,62.900001525878906,63.13999938964844,62.09000015258789,62.599998474121094,2040000.0 2015-06-08,61.65999984741211,63.18000030517578,61.4900016784668,63.06999969482422,1956700.0 2015-06-09,61.779998779296875,62.0,61.11000061035156,61.58000183105469,1540400.0 2015-06-10,62.529998779296875,62.68000030517578,61.5099983215332,62.13999938964844,1613300.0 2015-06-11,62.59000015258789,62.81999969482422,62.150001525878906,62.47999954223633,1512900.0 2015-06-12,62.75,63.0099983215332,62.040000915527344,62.540000915527344,1659200.0 2015-06-15,61.56999969482422,62.060001373291016,61.380001068115234,62.060001373291016,2074900.0 2015-06-16,62.86000061035156,62.93000030517578,61.560001373291016,61.560001373291016,2637100.0 2015-06-17,64.4800033569336,64.6500015258789,63.040000915527344,63.06999969482422,3290400.0 2015-06-18,65.2699966430664,65.66999816894531,64.1500015258789,64.44000244140625,3939000.0 2015-06-19,65.94999694824219,66.33000183105469,64.66000366210938,65.2699966430664,4141900.0 2015-06-22,66.62000274658203,67.12000274658203,66.01000213623047,66.19999694824219,2591700.0 2015-06-23,66.58000183105469,67.48999786376953,66.1500015258789,66.80000305175781,2514100.0 2015-06-24,67.68000030517578,68.25,67.05999755859375,67.7300033569336,3317800.0 2015-06-25,67.44999694824219,68.2699966430664,67.43000030517578,67.94000244140625,2107800.0 2015-06-26,67.62999725341797,68.0,66.88999938964844,67.5199966430664,4895400.0 2015-06-29,66.22000122070312,67.37999725341797,66.08000183105469,66.7699966430664,1955900.0 2015-06-30,66.5,66.9800033569336,66.18000030517578,66.5999984741211,3140100.0 2015-07-01,68.0,68.22000122070312,67.08999633789062,67.37000274658203,2618800.0 2015-07-02,67.80000305175781,68.4800033569336,67.22000122070312,68.4800033569336,1657900.0 2015-07-06,68.01000213623047,68.30000305175781,67.12000274658203,67.13999938964844,3583100.0 2015-07-07,69.88999938964844,69.94999694824219,67.95999908447266,69.05999755859375,4895500.0 2015-07-08,69.0,69.94000244140625,68.81999969482422,69.58000183105469,4506100.0 2015-07-09,70.5,70.94000244140625,69.68000030517578,69.88999938964844,4400000.0 2015-07-10,72.06999969482422,72.5,70.80999755859375,71.25,3838700.0 2015-07-13,73.54000091552734,73.8499984741211,72.41000366210938,72.41000366210938,3613000.0 2015-07-14,72.25,73.5999984741211,72.02999877929688,73.55999755859375,6261300.0 2015-07-15,72.5,72.98999786376953,72.33000183105469,72.5199966430664,4733600.0 2015-07-16,72.97000122070312,73.2300033569336,72.4000015258789,72.80000305175781,4419000.0 2015-07-17,73.47000122070312,73.55000305175781,72.38999938964844,72.94999694824219,3745200.0 2015-07-20,74.79000091552734,74.91999816894531,73.61000061035156,74.4800033569336,2703400.0 2015-07-21,73.68000030517578,75.0999984741211,73.33999633789062,75.04000091552734,2453700.0 2015-07-22,72.91999816894531,73.83999633789062,71.88999938964844,73.63999938964844,5244800.0 2015-07-23,71.80999755859375,73.58000183105469,71.76000213623047,73.31999969482422,3533700.0 2015-07-24,72.29000091552734,72.51000213623047,71.23999786376953,71.80999755859375,4286000.0 2015-07-27,71.22000122070312,72.83999633789062,70.95999908447266,72.43000030517578,3422600.0 2015-07-28,71.80000305175781,72.48999786376953,71.1500015258789,72.0199966430664,3383700.0 2015-07-29,72.18000030517578,72.5,71.08999633789062,71.91000366210938,2676500.0 2015-07-30,72.30000305175781,72.6500015258789,71.02999877929688,72.01000213623047,3790100.0 2015-07-31,71.55000305175781,72.7300033569336,70.5,71.02999877929688,5699000.0 2015-08-03,70.97000122070312,71.91999816894531,70.13999938964844,71.27999877929688,3850200.0 2015-08-04,71.80000305175781,71.94000244140625,70.69999694824219,70.69999694824219,2748500.0 2015-08-05,75.16000366210938,75.76000213623047,72.25,72.37000274658203,5833000.0 2015-08-06,74.01000213623047,75.6500015258789,73.5,75.0,4591900.0 2015-08-07,73.36000061035156,73.94000244140625,72.41999816894531,73.76000213623047,3081100.0 2015-08-10,73.97000122070312,74.83000183105469,73.69999694824219,74.19999694824219,2849900.0 2015-08-11,73.81999969482422,73.87999725341797,72.86000061035156,73.48999786376953,2459700.0 2015-08-12,73.72000122070312,73.93000030517578,71.69999694824219,73.19000244140625,2866100.0 2015-08-13,73.37999725341797,74.12000274658203,73.02999877929688,73.55000305175781,1990700.0 2015-08-14,72.81999969482422,73.76000213623047,72.72000122070312,73.41999816894531,2181500.0 2015-08-17,73.69999694824219,73.9000015258789,72.23999786376953,72.83999633789062,2648900.0 2015-08-18,73.8499984741211,74.5,73.18000030517578,74.11000061035156,2816000.0 2015-08-19,71.61000061035156,73.72000122070312,71.41000366210938,73.55000305175781,3176400.0 2015-08-20,67.70999908447266,71.48999786376953,67.61000061035156,70.9000015258789,5037200.0 2015-08-21,65.52999877929688,67.23999786376953,64.01000213623047,65.26000213623047,5396800.0 2015-08-24,63.70000076293945,65.44000244140625,59.470001220703125,60.25,6606300.0 2015-08-25,63.540000915527344,66.27999877929688,63.470001220703125,65.9000015258789,5778700.0 2015-08-26,66.33999633789062,66.4800033569336,63.65999984741211,65.5,4342400.0 2015-08-27,67.16000366210938,67.63999938964844,65.5,67.1500015258789,2922100.0 2015-08-28,67.91000366210938,68.47000122070312,66.51000213623047,66.62000274658203,2978400.0 2015-08-31,66.1500015258789,67.9000015258789,65.9800033569336,67.0999984741211,3049500.0 2015-09-01,63.43000030517578,65.73999786376953,63.029998779296875,64.38999938964844,5043700.0 2015-09-02,64.66999816894531,65.12000274658203,63.970001220703125,64.43000030517578,3804900.0 2015-09-03,65.79000091552734,66.5,65.02999877929688,65.29000091552734,3482300.0 2015-09-04,66.37000274658203,66.58000183105469,64.44000244140625,64.83999633789062,3601000.0 2015-09-08,68.5,68.61000061035156,67.0,67.55000305175781,3205700.0 2015-09-09,67.77999877929688,70.16999816894531,67.56999969482422,69.54000091552734,2357500.0 2015-09-10,68.73999786376953,69.44000244140625,67.54000091552734,67.54000091552734,2087400.0 2015-09-11,68.91000366210938,68.97000122070312,67.83000183105469,68.2300033569336,1681600.0 2015-09-14,68.3499984741211,69.05000305175781,68.12999725341797,68.86000061035156,1682800.0 2015-09-15,69.37999725341797,69.66000366210938,68.30999755859375,68.38999938964844,1729000.0 2015-09-16,70.27999877929688,70.41999816894531,69.08999633789062,69.70999908447266,2184200.0 2015-09-17,71.05999755859375,71.98999786376953,69.87000274658203,70.22000122070312,2263900.0 2015-09-18,70.06999969482422,71.22000122070312,69.75,70.3499984741211,3503100.0 2015-09-21,70.58000183105469,71.61000061035156,70.05999755859375,70.41000366210938,2078200.0 2015-09-22,68.69000244140625,70.2699966430664,68.22000122070312,69.55000305175781,2412500.0 2015-09-23,69.45999908447266,69.77999877929688,68.58999633789062,68.8499984741211,2862100.0 2015-09-24,68.80999755859375,69.27999877929688,67.66999816894531,68.86000061035156,2113400.0 2015-09-25,69.48999786376953,70.83000183105469,68.97000122070312,69.97000122070312,2800400.0 2015-09-28,66.45999908447266,69.22000122070312,65.94999694824219,68.94999694824219,2622300.0 2015-09-29,66.0,67.36000061035156,65.55000305175781,67.0,2251900.0 2015-09-30,67.75,67.87000274658203,66.48999786376953,66.80999755859375,2394000.0 2015-10-01,67.19999694824219,68.04000091552734,66.44000244140625,68.04000091552734,2915900.0 2015-10-02,66.48999786376953,66.5,64.83999633789062,66.36000061035156,3047600.0 2015-10-05,67.58999633789062,68.0999984741211,66.97000122070312,67.33000183105469,2736900.0 2015-10-06,66.55000305175781,68.08999633789062,66.33999633789062,67.41000366210938,1772300.0 2015-10-07,66.11000061035156,66.83999633789062,65.19000244140625,66.55999755859375,3694100.0 2015-10-08,65.80000305175781,66.0999984741211,64.69999694824219,65.9000015258789,2459600.0 2015-10-09,65.04000091552734,65.63999938964844,64.54000091552734,65.58999633789062,4272200.0 2015-10-12,68.11000061035156,68.25,64.6500015258789,65.12999725341797,4131800.0 2015-10-13,68.41999816894531,69.1500015258789,67.33999633789062,68.0,3374800.0 2015-10-14,70.56999969482422,71.30000305175781,68.08999633789062,68.37999725341797,4007000.0 2015-10-15,70.97000122070312,71.48999786376953,70.18000030517578,71.0199966430664,2690800.0 2015-10-16,71.70999908447266,71.77999877929688,70.26000213623047,70.77999877929688,2872100.0 2015-10-19,72.29000091552734,73.54000091552734,71.51000213623047,71.9000015258789,3500000.0 2015-10-20,72.30000305175781,73.08999633789062,71.30000305175781,72.5999984741211,2169400.0 2015-10-21,72.79000091552734,73.44000244140625,72.0,72.68000030517578,2332400.0 2015-10-22,74.54000091552734,74.8499984741211,73.0199966430664,73.0999984741211,2980900.0 2015-10-23,74.91999816894531,75.48999786376953,74.44000244140625,75.0,3279000.0 2015-10-26,74.08000183105469,75.43000030517578,73.76000213623047,75.0,2476000.0 2015-10-27,75.2699966430664,75.58000183105469,73.69999694824219,73.91000366210938,2693600.0 2015-10-28,76.7699966430664,76.80000305175781,75.06999969482422,76.0,3323800.0 2015-10-29,76.05999755859375,76.91999816894531,75.36000061035156,76.5,3248000.0 2015-10-30,72.06999969482422,75.5999984741211,70.62999725341797,75.0,11133200.0 2015-11-02,72.0,74.88999938964844,71.87999725341797,72.5999984741211,4709900.0 2015-11-03,71.9000015258789,72.73999786376953,70.33999633789062,71.81999969482422,4237400.0 2015-11-04,74.29000091552734,74.31999969482422,71.7300033569336,71.93000030517578,3574100.0 2015-11-05,74.05999755859375,74.93000030517578,73.12000274658203,74.75,2057100.0 2015-11-06,72.37999725341797,74.19000244140625,72.23999786376953,73.83000183105469,3192400.0 2015-11-09,70.94000244140625,72.37999725341797,70.16000366210938,72.37000274658203,3036100.0 2015-11-10,70.83000183105469,70.94000244140625,69.8499984741211,70.5999984741211,2150500.0 2015-11-11,71.30000305175781,71.69999694824219,69.87000274658203,70.79000091552734,2307200.0 2015-11-12,71.66000366210938,72.69999694824219,70.54000091552734,71.36000061035156,3083100.0 2015-11-13,69.88999938964844,72.04000091552734,69.83999633789062,71.30999755859375,3557400.0 2015-11-16,67.98999786376953,70.16000366210938,66.68000030517578,69.9800033569336,6314500.0 2015-11-17,68.0999984741211,69.05999755859375,64.91000366210938,65.08000183105469,5890600.0 2015-11-18,68.41999816894531,68.5999984741211,66.83999633789062,68.16000366210938,3259900.0 2015-11-19,71.08000183105469,71.2699966430664,68.23999786376953,68.94999694824219,4413900.0 2015-11-20,72.41999816894531,72.77999877929688,70.13999938964844,71.44000244140625,4295800.0 2015-11-23,68.9800033569336,73.86000061035156,67.5999984741211,72.63999938964844,11898700.0 2015-11-24,67.05999755859375,68.69000244140625,66.91000366210938,68.43000030517578,5144400.0 2015-11-25,69.51000213623047,69.80000305175781,66.69999694824219,67.30000305175781,3600700.0 2015-11-27,68.87999725341797,70.55000305175781,68.45999908447266,69.62999725341797,1485500.0 2015-11-30,67.79000091552734,69.63999938964844,67.58000183105469,69.19000244140625,5245300.0 2015-12-01,68.62999725341797,69.29000091552734,67.4000015258789,68.04000091552734,3703000.0 2015-12-02,69.33999633789062,69.55000305175781,68.58999633789062,69.01000213623047,4953200.0 2015-12-03,67.22000122070312,70.44999694824219,66.93000030517578,69.54000091552734,3862100.0 2015-12-04,70.37999725341797,70.66999816894531,68.37999725341797,68.37999725341797,3897100.0 2015-12-07,70.79000091552734,71.94000244140625,70.3499984741211,70.73999786376953,3654800.0 2015-12-08,70.98999786376953,71.16999816894531,69.94999694824219,70.4000015258789,4446600.0 2015-12-09,67.08999633789062,70.98999786376953,66.62000274658203,70.75,8308200.0 2015-12-10,66.37000274658203,67.88999938964844,66.08000183105469,67.51000213623047,3396400.0 2015-12-11,67.16999816894531,69.6500015258789,66.70999908447266,67.48999786376953,6058300.0 2015-12-14,69.66000366210938,69.9800033569336,67.3499984741211,67.3499984741211,4634100.0 2015-12-15,72.33000183105469,73.58999633789062,69.8499984741211,70.5199966430664,6754300.0 2015-12-16,72.04000091552734,73.4800033569336,69.33000183105469,73.06999969482422,4829000.0 2015-12-17,71.12000274658203,72.72000122070312,71.0999984741211,72.20999908447266,3037800.0 2015-12-18,68.9800033569336,71.12000274658203,68.94000244140625,70.62999725341797,4941800.0 2015-12-21,68.70999908447266,69.88999938964844,67.4000015258789,69.44000244140625,2873100.0 2015-12-22,69.06999969482422,69.44999694824219,68.31999969482422,69.30000305175781,1650800.0 2015-12-23,68.63999938964844,69.7699966430664,67.80000305175781,69.5,2424700.0 2015-12-24,68.94999694824219,69.30000305175781,67.73999786376953,68.69000244140625,1019900.0 2015-12-28,69.19000244140625,69.20999908447266,68.05000305175781,68.58999633789062,1149000.0 2015-12-29,69.8499984741211,70.23999786376953,69.19999694824219,69.5,1467000.0 2015-12-30,69.6500015258789,70.36000061035156,69.54000091552734,69.88999938964844,1430800.0 2015-12-31,68.72000122070312,69.66999816894531,68.70999908447266,69.44000244140625,1144000.0 2016-01-04,66.0999984741211,67.56999969482422,65.0999984741211,67.18000030517578,4053000.0 2016-01-05,64.94000244140625,66.81999969482422,64.83999633789062,66.0999984741211,3304600.0 2016-01-06,63.68000030517578,64.29000091552734,62.560001373291016,63.61000061035156,3764500.0 2016-01-07,62.459999084472656,64.70999908447266,61.54999923706055,62.31999969482422,4369300.0 2016-01-08,63.130001068115234,65.01000213623047,62.95000076293945,63.209999084472656,3909700.0 2016-01-11,64.20999908447266,64.80999755859375,63.25,63.38999938964844,3742200.0 2016-01-12,65.62000274658203,66.08999633789062,64.63999938964844,64.66000366210938,3469400.0 2016-01-13,63.380001068115234,66.58999633789062,63.18000030517578,66.26000213623047,3957400.0 2016-01-14,64.4800033569336,64.95999908447266,61.5,63.29999923706055,4446600.0 2016-01-15,66.05999755859375,66.70999908447266,63.5099983215332,64.33999633789062,8580700.0 2016-01-19,67.37000274658203,68.23999786376953,66.41999816894531,66.83999633789062,5040300.0 2016-01-20,66.8499984741211,67.69000244140625,65.04000091552734,66.19999694824219,4663500.0 2016-01-21,67.02999877929688,67.55999755859375,65.79000091552734,67.19000244140625,3894400.0 2016-01-22,69.36000061035156,69.4000015258789,67.30000305175781,68.0,3969300.0 2016-01-25,69.91999816894531,70.48999786376953,68.76000213623047,69.29000091552734,5422500.0 2016-01-26,70.83000183105469,71.48999786376953,69.61000061035156,69.9000015258789,5543000.0 2016-01-27,69.48999786376953,71.3499984741211,69.26000213623047,70.88999938964844,4291000.0 2016-01-28,69.79000091552734,71.02999877929688,68.72000122070312,70.69999694824219,5967200.0 2016-01-29,64.55000305175781,67.4800033569336,62.79999923706055,67.44000244140625,17918900.0 2016-02-01,64.19999694824219,65.44000244140625,63.310001373291016,64.16999816894531,6740000.0 2016-02-02,60.65999984741211,63.9900016784668,60.130001068115234,63.869998931884766,7815800.0 2016-02-03,59.61000061035156,61.91999816894531,58.72999954223633,61.77000045776367,9419400.0 2016-02-04,58.72999954223633,59.86000061035156,57.52000045776367,59.439998626708984,8686800.0 2016-02-05,55.5,58.56999969482422,54.849998474121094,58.369998931884766,7717600.0 2016-02-08,56.31999969482422,56.56999969482422,53.0099983215332,54.38999938964844,8224100.0 2016-02-09,58.25,59.189998626708984,55.81999969482422,56.2599983215332,9007900.0 2016-02-10,58.97999954223633,60.06999969482422,58.65999984741211,59.34000015258789,4990600.0 2016-02-11,58.189998626708984,59.11000061035156,57.7599983215332,57.959999084472656,6672900.0 2016-02-12,59.25,59.369998931884766,57.31999969482422,58.04999923706055,5256100.0 2016-02-16,59.36000061035156,60.0,58.880001068115234,59.83000183105469,3909400.0 2016-02-17,59.84000015258789,60.540000915527344,58.810001373291016,60.25,4962600.0 2016-02-18,58.349998474121094,59.91999816894531,58.22999954223633,59.56999969482422,5122700.0 2016-02-19,59.56999969482422,59.900001525878906,58.099998474121094,58.34000015258789,5700800.0 2016-02-22,63.27000045776367,63.310001373291016,59.970001220703125,60.06999969482422,6881900.0 2016-02-23,61.52000045776367,63.33000183105469,61.459999084472656,63.0,4817100.0 2016-02-24,63.20000076293945,63.47999954223633,60.709999084472656,60.91999816894531,4455700.0 2016-02-25,64.68000030517578,64.72000122070312,63.34000015258789,63.54999923706055,4277300.0 2016-02-26,64.44999694824219,65.11000061035156,63.77000045776367,64.80999755859375,3260200.0 2016-02-29,64.23999786376953,65.25,63.970001220703125,63.970001220703125,3436600.0 2016-03-01,65.4800033569336,65.69000244140625,64.26000213623047,64.44999694824219,3437100.0 2016-03-02,66.08999633789062,66.25,64.62999725341797,65.18000030517578,3354600.0 2016-03-03,64.80000305175781,66.01000213623047,64.18000030517578,65.80000305175781,3946600.0 2016-03-04,64.43000030517578,64.86000061035156,63.08000183105469,64.41000366210938,3704300.0 2016-03-07,63.59000015258789,64.43000030517578,62.90999984741211,63.88999938964844,2840900.0 2016-03-08,62.959999084472656,64.18000030517578,62.599998474121094,63.04999923706055,3570600.0 2016-03-09,63.91999816894531,64.04000091552734,62.7400016784668,63.189998626708984,3124000.0 2016-03-10,63.5,64.41999816894531,62.58000183105469,64.1500015258789,3274100.0 2016-03-11,64.47000122070312,64.6500015258789,63.529998779296875,63.83000183105469,2586300.0 2016-03-14,64.79000091552734,65.30999755859375,63.810001373291016,63.810001373291016,1858500.0 2016-03-15,65.72000122070312,65.9000015258789,64.19000244140625,64.19000244140625,2475900.0 2016-03-16,66.0,66.16999816894531,64.56999969482422,65.62999725341797,2210600.0 2016-03-17,64.66999816894531,65.75,63.2400016784668,65.08999633789062,4905000.0 2016-03-18,64.31999969482422,65.31999969482422,63.81999969482422,64.9000015258789,4186100.0 2016-03-21,63.939998626708984,64.4000015258789,63.5099983215332,64.05000305175781,2437100.0 2016-03-22,63.869998931884766,64.27999877929688,63.27000045776367,63.70000076293945,2842700.0 2016-03-23,65.05000305175781,65.5,63.58000183105469,63.900001525878906,3352400.0 2016-03-24,64.23999786376953,65.7300033569336,64.06999969482422,64.5999984741211,3087800.0 2016-03-28,64.63999938964844,65.0199966430664,63.599998474121094,64.12999725341797,2305600.0 2016-03-29,66.02999877929688,66.37999725341797,64.44000244140625,64.51000213623047,3287500.0 2016-03-30,66.41000366210938,67.16000366210938,66.27999877929688,66.7300033569336,2458300.0 2016-03-31,66.11000061035156,67.0999984741211,65.69999694824219,66.33000183105469,2265000.0 2016-04-01,65.91999816894531,66.12000274658203,65.12999725341797,65.36000061035156,2160500.0 2016-04-04,65.73999786376953,66.48999786376953,65.37999725341797,66.0,2029600.0 2016-04-05,65.44999694824219,65.95999908447266,65.05000305175781,65.0999984741211,2281800.0 2016-04-06,65.83000183105469,66.06999969482422,65.25,65.66999816894531,1652900.0 2016-04-07,63.93000030517578,65.91000366210938,63.66999816894531,65.69999694824219,2921700.0 2016-04-08,64.23999786376953,64.69999694824219,63.279998779296875,64.12000274658203,2352000.0 2016-04-11,63.15999984741211,64.4000015258789,63.119998931884766,64.38999938964844,1862900.0 2016-04-12,62.959999084472656,63.150001525878906,61.900001525878906,63.13999938964844,2960800.0 2016-04-13,64.7699966430664,65.02999877929688,62.90999984741211,63.040000915527344,3106700.0 2016-04-14,64.94000244140625,65.23999786376953,64.43000030517578,64.8499984741211,2100600.0 2016-04-15,66.83999633789062,66.97000122070312,64.45999908447266,65.13999938964844,4647400.0 2016-04-18,66.5199966430664,66.55999755859375,65.45999908447266,66.27999877929688,2847200.0 2016-04-19,66.19000244140625,66.73999786376953,65.33000183105469,66.58999633789062,1903500.0 2016-04-20,65.80000305175781,66.73999786376953,65.69999694824219,66.5999984741211,1804400.0 2016-04-21,66.18000030517578,66.33000183105469,65.2300033569336,65.83000183105469,1741700.0 2016-04-22,65.87000274658203,66.8499984741211,65.31999969482422,65.9000015258789,2606400.0 2016-04-25,65.93000030517578,66.0,65.41999816894531,65.43000030517578,1153300.0 2016-04-26,65.33000183105469,66.29000091552734,65.16999816894531,65.97000122070312,1516800.0 2016-04-27,63.349998474121094,65.41999816894531,62.349998474121094,65.12999725341797,5537400.0 2016-04-28,62.31999969482422,64.0199966430664,61.90999984741211,63.119998931884766,4233500.0 2016-04-29,61.849998474121094,62.41999816894531,61.22999954223633,61.810001373291016,3729200.0 2016-05-02,62.88999938964844,63.119998931884766,61.70000076293945,62.0,3360400.0 2016-05-03,62.08000183105469,63.22999954223633,62.02000045776367,62.61000061035156,3230100.0 2016-05-04,61.880001068115234,62.47999954223633,61.099998474121094,61.7400016784668,3212800.0 2016-05-05,62.2400016784668,62.7599983215332,61.18000030517578,62.279998779296875,4874100.0 2016-05-06,63.939998626708984,63.9900016784668,61.9900016784668,62.189998626708984,3362800.0 2016-05-09,64.5199966430664,65.04000091552734,64.01000213623047,64.18000030517578,3044600.0 2016-05-10,64.54000091552734,65.0999984741211,63.72999954223633,65.0,7604400.0 2016-05-11,73.37999725341797,74.91999816894531,70.23999786376953,70.43000030517578,21901700.0 2016-05-12,75.01000213623047,76.23999786376953,73.38999938964844,73.62999725341797,8201300.0 2016-05-13,75.19999694824219,76.08999633789062,74.66000366210938,74.7300033569336,4189100.0 2016-05-16,76.62000274658203,77.1500015258789,74.80999755859375,75.06999969482422,4329200.0 2016-05-17,75.13999938964844,76.5999984741211,74.52999877929688,75.72000122070312,5105100.0 2016-05-18,74.48999786376953,74.87000274658203,73.26000213623047,74.69999694824219,4432500.0 2016-05-19,73.5,74.22000122070312,72.94000244140625,74.22000122070312,3236700.0 2016-05-20,73.11000061035156,74.01000213623047,72.93000030517578,73.4800033569336,3772500.0 2016-05-23,73.23999786376953,73.88999938964844,72.41000366210938,73.38999938964844,3248300.0 2016-05-24,75.3499984741211,75.66000366210938,73.25,73.68000030517578,3781500.0 2016-05-25,74.94000244140625,75.83000183105469,74.83999633789062,75.38999938964844,2002500.0 2016-05-26,75.11000061035156,75.43000030517578,73.91999816894531,74.62999725341797,1853200.0 2016-05-27,75.69999694824219,76.45999908447266,75.33000183105469,75.33000183105469,2311200.0 2016-05-31,76.75,76.81999969482422,75.69999694824219,75.9800033569336,4700100.0 2016-06-01,76.62000274658203,77.37999725341797,76.19999694824219,76.80999755859375,3260500.0 2016-06-02,76.58000183105469,76.94000244140625,76.0999984741211,76.72000122070312,2062400.0 2016-06-03,76.36000061035156,76.69999694824219,75.43000030517578,76.69999694824219,1863900.0 2016-06-06,76.48999786376953,76.95999908447266,75.19999694824219,76.37000274658203,2816800.0 2016-06-07,77.25,78.08999633789062,76.76000213623047,76.86000061035156,4215200.0 2016-06-08,76.27999877929688,77.19000244140625,76.01000213623047,77.05999755859375,2527100.0 2016-06-09,76.25,76.79000091552734,75.5199966430664,75.58999633789062,3055400.0 2016-06-10,75.27999877929688,76.23999786376953,74.80999755859375,75.41000366210938,3025100.0 2016-06-13,74.23999786376953,75.43000030517578,73.80000305175781,74.88999938964844,3680300.0 2016-06-14,74.5199966430664,74.77999877929688,73.3499984741211,74.13999938964844,2017000.0 2016-06-15,74.38999938964844,75.2300033569336,74.04000091552734,74.55999755859375,2409900.0 2016-06-16,75.0,75.08000183105469,73.56999969482422,73.98999786376953,2868800.0 2016-06-17,74.5199966430664,75.16000366210938,73.58000183105469,75.16000366210938,4220600.0 2016-06-20,75.30999755859375,76.33999633789062,74.12000274658203,74.69000244140625,2947600.0 2016-06-21,75.51000213623047,76.06999969482422,75.06999969482422,75.25,2072300.0 2016-06-22,74.80000305175781,75.52999877929688,74.69000244140625,75.20999908447266,2039300.0 2016-06-23,76.05000305175781,76.18000030517578,74.8499984741211,75.62000274658203,2333500.0 2016-06-24,73.20999908447266,74.7699966430664,72.91000366210938,73.63999938964844,4622500.0 2016-06-27,71.5,73.05999755859375,71.01000213623047,73.01000213623047,3631900.0 2016-06-28,72.5999984741211,72.6500015258789,71.36000061035156,71.98999786376953,2743800.0 2016-06-29,73.73999786376953,74.0,72.80999755859375,72.9000015258789,2120300.0 2016-06-30,75.76000213623047,76.11000061035156,73.2300033569336,73.87000274658203,3371100.0 2016-07-01,75.87000274658203,76.56999969482422,75.44999694824219,75.75,1892500.0 2016-07-05,75.88999938964844,76.41999816894531,75.27999877929688,75.77999877929688,1688200.0 2016-07-06,76.73999786376953,77.1500015258789,75.01000213623047,75.41999816894531,2274900.0 2016-07-07,76.62000274658203,76.83000183105469,76.0199966430664,76.55999755859375,1516600.0 2016-07-08,78.26000213623047,78.5,77.01000213623047,77.31999969482422,3263000.0 2016-07-11,79.16999816894531,79.55999755859375,78.27999877929688,78.27999877929688,2983300.0 2016-07-12,79.51000213623047,79.98999786376953,78.5999984741211,79.27999877929688,2722600.0 2016-07-13,77.62000274658203,79.93000030517578,77.61000061035156,79.93000030517578,2426500.0 2016-07-14,78.05000305175781,78.30000305175781,76.97000122070312,77.88999938964844,3203400.0 2016-07-15,77.83000183105469,78.7300033569336,77.5999984741211,78.44000244140625,2702500.0 2016-07-18,78.26000213623047,78.86000061035156,77.72000122070312,78.12999725341797,2185500.0 2016-07-19,76.5,78.11000061035156,76.22000122070312,77.98999786376953,5143300.0 2016-07-20,76.69999694824219,78.22000122070312,76.44000244140625,77.22000122070312,5482000.0 2016-07-21,75.37999725341797,76.93000030517578,74.31999969482422,76.44000244140625,8602700.0 2016-07-22,76.33000183105469,76.68000030517578,74.94999694824219,75.87999725341797,5822000.0 2016-07-25,76.9000015258789,76.91000366210938,75.7300033569336,76.04000091552734,3416500.0 2016-07-26,76.83999633789062,77.3499984741211,76.20999908447266,76.91999816894531,2111900.0 2016-07-27,76.66999816894531,77.37000274658203,76.56999969482422,77.22000122070312,2319900.0 2016-07-28,76.27999877929688,76.72000122070312,76.0,76.61000061035156,1268200.0 2016-07-29,76.31999969482422,76.52999877929688,75.77999877929688,76.4800033569336,2911100.0 2016-08-01,76.62999725341797,76.81999969482422,76.11000061035156,76.2300033569336,3756300.0 2016-08-02,76.77999877929688,76.94000244140625,75.75,76.58000183105469,5942400.0 2016-08-03,78.62999725341797,78.9800033569336,75.16999816894531,76.66000366210938,10446400.0 2016-08-04,78.2300033569336,78.72000122070312,77.88999938964844,78.36000061035156,4543900.0 2016-08-05,79.83999633789062,79.98999786376953,78.43000030517578,78.94000244140625,4294000.0 2016-08-08,79.2699966430664,79.98999786376953,79.16999816894531,79.8499984741211,2917700.0 2016-08-09,78.69000244140625,79.36000061035156,78.62999725341797,79.01000213623047,1980500.0 2016-08-10,78.56999969482422,79.0999984741211,78.26000213623047,78.54000091552734,1431700.0 2016-08-11,77.8499984741211,79.16000366210938,77.83999633789062,78.8499984741211,3212600.0 2016-08-12,77.43000030517578,78.4000015258789,77.02999877929688,78.0,2028200.0 2016-08-15,79.4800033569336,79.55999755859375,77.33000183105469,77.58999633789062,3225600.0 2016-08-16,78.05000305175781,78.88999938964844,77.81999969482422,78.77999877929688,2969600.0 2016-08-17,79.7699966430664,79.86000061035156,77.80999755859375,78.0,3552800.0 2016-08-18,80.9800033569336,81.80000305175781,79.62999725341797,79.80000305175781,4741900.0 2016-08-19,81.76000213623047,81.88999938964844,80.80000305175781,80.94999694824219,3238700.0 2016-08-22,81.48999786376953,81.81999969482422,81.04000091552734,81.06999969482422,3218900.0 2016-08-23,82.30999755859375,82.62000274658203,81.48999786376953,81.9800033569336,4603800.0 2016-08-24,82.41999816894531,82.62999725341797,81.94999694824219,82.30999755859375,3310900.0 2016-08-25,81.55000305175781,82.19999694824219,80.95999908447266,82.0199966430664,3304400.0 2016-08-26,81.20999908447266,81.51000213623047,80.0199966430664,81.19999694824219,3037800.0 2016-08-29,81.51000213623047,81.95999908447266,80.63999938964844,81.0999984741211,1975900.0 2016-08-30,81.7300033569336,82.4000015258789,81.4800033569336,82.4000015258789,1711500.0 2016-08-31,81.2300033569336,81.68000030517578,81.02999877929688,81.37000274658203,2077500.0 2016-09-01,81.76000213623047,81.98999786376953,81.02999877929688,81.5199966430664,1813900.0 2016-09-02,83.45999908447266,84.18000030517578,82.16000366210938,82.30000305175781,3524700.0 2016-09-06,83.87000274658203,84.44999694824219,83.30000305175781,83.30000305175781,2648500.0 2016-09-07,82.75,84.2699966430664,82.54000091552734,83.76000213623047,3050100.0 2016-09-08,82.16000366210938,82.63999938964844,81.58000183105469,82.63999938964844,3188500.0 2016-09-09,79.86000061035156,81.79000091552734,79.83999633789062,81.41999816894531,2212500.0 2016-09-12,80.83999633789062,80.91999816894531,79.51000213623047,79.7300033569336,3371100.0 2016-09-13,80.87000274658203,81.12000274658203,79.94000244140625,80.61000061035156,2710500.0 2016-09-14,80.83000183105469,81.7699966430664,80.5,81.13999938964844,1410400.0 2016-09-15,83.37000274658203,83.66999816894531,80.55999755859375,80.55999755859375,3167500.0 2016-09-16,82.88999938964844,83.36000061035156,82.16000366210938,83.26000213623047,3731900.0 2016-09-19,82.7699966430664,83.41000366210938,82.45999908447266,83.13999938964844,1872800.0 2016-09-20,82.98999786376953,83.38999938964844,82.62000274658203,82.88999938964844,2173000.0 2016-09-21,83.47000122070312,83.62999725341797,82.26000213623047,83.4800033569336,2663300.0 2016-09-22,83.16999816894531,84.19999694824219,82.76000213623047,84.0999984741211,2194300.0 2016-09-23,84.26000213623047,84.5,83.5199966430664,84.5,2644400.0 2016-09-26,83.5,84.25,83.22000122070312,83.66999816894531,1836700.0 2016-09-27,85.19999694824219,85.52999877929688,83.19000244140625,83.4000015258789,2453200.0 2016-09-28,85.0,85.5999984741211,84.58000183105469,85.3499984741211,1794400.0 2016-09-29,84.26000213623047,85.12999725341797,84.12000274658203,84.93000030517578,1324900.0 2016-09-30,85.4000015258789,85.83000183105469,83.7699966430664,84.3499984741211,2860300.0 2016-10-03,85.41000366210938,86.05000305175781,85.12999725341797,85.22000122070312,2047900.0 2016-10-04,85.55999755859375,86.06999969482422,85.12000274658203,85.93000030517578,1724800.0 2016-10-05,85.47000122070312,85.75,84.97000122070312,85.55999755859375,1961700.0 2016-10-06,84.58000183105469,85.63999938964844,83.86000061035156,85.55000305175781,3189300.0 2016-10-07,83.80999755859375,85.19000244140625,83.44000244140625,85.05999755859375,3076700.0 2016-10-10,84.73999786376953,84.91999816894531,83.8499984741211,84.06999969482422,2278100.0 2016-10-11,83.37000274658203,84.80000305175781,83.1500015258789,84.69999694824219,2308800.0 2016-10-12,82.52999877929688,85.02999877929688,82.16000366210938,85.02999877929688,2395200.0 2016-10-13,81.76000213623047,82.5199966430664,80.77999877929688,82.08999633789062,3034000.0 2016-10-14,82.58999633789062,83.9800033569336,82.3499984741211,82.3499984741211,2658300.0 2016-10-17,82.31999969482422,83.22000122070312,82.16000366210938,82.7699966430664,1981900.0 2016-10-18,84.01000213623047,84.4000015258789,83.11000061035156,83.18000030517578,2185200.0 2016-10-19,82.76000213623047,84.36000061035156,82.62000274658203,84.22000122070312,2269200.0 2016-10-20,82.5199966430664,82.81999969482422,81.5999984741211,82.69999694824219,2468400.0 2016-10-21,82.87000274658203,82.98999786376953,82.0,82.1500015258789,2708200.0 2016-10-24,84.1500015258789,84.37000274658203,81.77999877929688,81.91000366210938,3046700.0 2016-10-25,82.94000244140625,84.79000091552734,82.88999938964844,84.19000244140625,2822900.0 2016-10-26,82.58000183105469,84.11000061035156,82.5,82.94999694824219,2026000.0 2016-10-27,82.72000122070312,84.43000030517578,82.58000183105469,83.27999877929688,3159900.0 2016-10-28,79.44999694824219,81.41999816894531,78.55000305175781,80.77999877929688,6933800.0 2016-10-31,78.5199966430664,80.13999938964844,77.43000030517578,79.63999938964844,5380700.0 2016-11-01,77.83999633789062,78.76000213623047,77.18000030517578,78.63999938964844,7226300.0 2016-11-02,79.12000274658203,81.93000030517578,77.86000061035156,78.83000183105469,9449900.0 2016-11-03,80.5199966430664,82.29000091552734,79.12000274658203,79.12000274658203,7210600.0 2016-11-04,80.22000122070312,81.72000122070312,79.02999877929688,79.94999694824219,4694600.0 2016-11-07,81.08000183105469,82.02999877929688,80.33000183105469,81.08999633789062,3750900.0 2016-11-08,81.48999786376953,82.44999694824219,80.68000030517578,81.05999755859375,2198200.0 2016-11-09,79.44000244140625,80.98999786376953,78.44999694824219,78.7300033569336,4446900.0 2016-11-10,76.79000091552734,80.05999755859375,76.19000244140625,79.97000122070312,5526900.0 2016-11-11,77.44999694824219,77.94000244140625,75.52999877929688,75.80000305175781,4039300.0 2016-11-14,76.37999725341797,78.08000183105469,76.13999938964844,77.47000122070312,5043100.0 2016-11-15,77.62000274658203,78.41999816894531,77.0,77.0,2639300.0 2016-11-16,78.83000183105469,78.94000244140625,77.02999877929688,77.5999984741211,2454200.0 2016-11-17,79.62000274658203,80.16999816894531,78.54000091552734,78.76000213623047,2642700.0 2016-11-18,78.98999786376953,80.61000061035156,78.76000213623047,79.80000305175781,3180500.0 2016-11-21,78.26000213623047,79.18000030517578,77.55999755859375,79.06999969482422,3061800.0 2016-11-22,77.75,78.55999755859375,76.93000030517578,78.5199966430664,2737200.0 2016-11-23,79.3499984741211,79.69999694824219,77.7699966430664,77.9000015258789,2853600.0 2016-11-25,79.16999816894531,79.91999816894531,78.54000091552734,79.18000030517578,780400.0 2016-11-28,78.7300033569336,79.55999755859375,78.52999877929688,79.41999816894531,2350300.0 2016-11-29,81.37000274658203,81.69000244140625,78.93000030517578,78.94999694824219,3376600.0 2016-11-30,79.23999786376953,81.37000274658203,79.1500015258789,81.29000091552734,3417700.0 2016-12-01,75.58000183105469,79.27999877929688,75.16999816894531,79.20999908447266,4920000.0 2016-12-02,75.86000061035156,76.47000122070312,73.73999786376953,75.6500015258789,4093800.0 2016-12-05,77.44999694824219,77.83000183105469,75.5,76.16999816894531,2501500.0 2016-12-06,76.87000274658203,78.02999877929688,76.5,77.62999725341797,2303700.0 2016-12-07,77.94999694824219,78.11000061035156,76.41999816894531,76.8499984741211,3289700.0 2016-12-08,77.77999877929688,78.5999984741211,77.4000015258789,78.02999877929688,3445700.0 2016-12-09,78.75,79.06999969482422,77.80999755859375,77.80999755859375,2073900.0 2016-12-12,80.62000274658203,80.62999725341797,78.51000213623047,78.87999725341797,3926900.0 2016-12-13,80.76000213623047,82.5999984741211,80.45999908447266,80.45999908447266,3462800.0 2016-12-14,80.69999694824219,81.68000030517578,79.9800033569336,80.61000061035156,2573600.0 2016-12-15,81.51000213623047,82.62000274658203,80.73999786376953,81.31999969482422,3957900.0 2016-12-16,79.51000213623047,81.5,79.16999816894531,81.44000244140625,4088200.0 2016-12-19,79.5,80.52999877929688,79.1500015258789,79.30999755859375,2197500.0 2016-12-20,79.5,80.26000213623047,79.26000213623047,79.5999984741211,2218100.0 2016-12-21,79.66000366210938,80.18000030517578,79.12999725341797,79.48999786376953,2181700.0 2016-12-22,79.79000091552734,80.1500015258789,79.18000030517578,79.73999786376953,1206800.0 2016-12-23,80.66999816894531,81.12000274658203,79.56999969482422,79.8499984741211,2017100.0 2016-12-27,81.08000183105469,81.76000213623047,80.75,80.98999786376953,1246800.0 2016-12-28,80.37999725341797,81.26000213623047,79.97000122070312,81.06999969482422,1314200.0 2016-12-29,80.16000366210938,81.01000213623047,79.69999694824219,80.52999877929688,1470100.0 2016-12-30,78.76000213623047,80.55999755859375,78.5199966430664,80.55999755859375,1815900.0 2017-01-03,79.16999816894531,79.62000274658203,78.2699966430664,79.5199966430664,2187300.0 2017-01-04,80.62999725341797,81.11000061035156,79.12000274658203,79.38999938964844,1852300.0 2017-01-05,78.95999908447266,80.45999908447266,78.7300033569336,79.9800033569336,3295000.0 2017-01-06,79.01000213623047,79.5199966430664,78.37000274658203,79.11000061035156,2017700.0 2017-01-09,78.63999938964844,79.43000030517578,78.05000305175781,79.19000244140625,2332300.0 2017-01-10,78.8499984741211,79.2300033569336,77.94000244140625,78.48999786376953,2328900.0 2017-01-11,79.0199966430664,79.41999816894531,78.16999816894531,78.80000305175781,2618900.0 2017-01-12,79.5999984741211,79.76000213623047,78.25,78.8499984741211,2035700.0 2017-01-13,80.3499984741211,81.26000213623047,79.12999725341797,79.13999938964844,2818000.0 2017-01-17,80.2300033569336,80.58999633789062,79.47000122070312,80.0,2073300.0 2017-01-18,80.52999877929688,80.81999969482422,79.81999969482422,80.51000213623047,1926600.0 2017-01-19,80.37999725341797,81.33999633789062,80.05000305175781,80.4000015258789,1746100.0 2017-01-20,80.12000274658203,80.5199966430664,78.88999938964844,80.48999786376953,2642900.0 2017-01-23,79.87999725341797,80.16999816894531,79.26000213623047,80.05000305175781,2672200.0 2017-01-24,80.51000213623047,80.80000305175781,79.41000366210938,79.87999725341797,2004300.0 2017-01-25,81.4800033569336,81.58999633789062,80.5199966430664,80.8499984741211,2727000.0 2017-01-26,81.69999694824219,81.87000274658203,81.0999984741211,81.55999755859375,1854400.0 2017-01-27,83.16000366210938,83.25,81.86000061035156,82.0,2607200.0 2017-01-30,83.83999633789062,84.02999877929688,82.75,82.95999908447266,4067300.0 2017-01-31,83.43000030517578,84.08999633789062,82.88999938964844,83.81999969482422,6583400.0 2017-02-01,83.0,84.25,81.44999694824219,83.43000030517578,7607300.0 2017-02-02,82.51000213623047,82.9800033569336,81.37999725341797,82.68000030517578,4079700.0 2017-02-03,81.27999877929688,82.66999816894531,80.97000122070312,82.51000213623047,4300800.0 2017-02-06,81.5199966430664,81.77999877929688,80.4000015258789,80.83000183105469,2351100.0 2017-02-07,82.20999908447266,82.4000015258789,81.55000305175781,81.80999755859375,2944000.0 2017-02-08,81.4800033569336,82.91000366210938,81.2699966430664,81.94000244140625,2738900.0 2017-02-09,83.26000213623047,83.4000015258789,81.48999786376953,82.20999908447266,3193000.0 2017-02-10,86.16999816894531,86.66000366210938,84.12999725341797,84.73999786376953,6561700.0 2017-02-13,86.31999969482422,87.48999786376953,85.69999694824219,86.30999755859375,4435000.0 2017-02-14,86.05999755859375,86.44999694824219,85.22000122070312,85.80000305175781,3046800.0 2017-02-15,87.94999694824219,88.04000091552734,85.69999694824219,85.91999816894531,3293500.0 2017-02-16,87.8499984741211,88.27999877929688,87.19999694824219,87.69000244140625,2739100.0 2017-02-17,87.30000305175781,87.86000061035156,86.94999694824219,87.76000213623047,1773700.0 2017-02-21,87.54000091552734,88.0199966430664,87.0999984741211,87.3499984741211,1871800.0 2017-02-22,87.37999725341797,87.62000274658203,86.95999908447266,87.37999725341797,1751400.0 2017-02-23,86.6500015258789,87.55999755859375,85.76000213623047,87.55999755859375,3113300.0 2017-02-24,86.54000091552734,86.55000305175781,85.2300033569336,85.95999908447266,3026700.0 2017-02-27,87.0,87.25,86.0999984741211,86.55000305175781,1519300.0 2017-02-28,86.5,87.48999786376953,86.33000183105469,87.05000305175781,2421100.0 2017-03-01,87.81999969482422,88.13999938964844,86.08999633789062,86.93000030517578,2090700.0 2017-03-02,87.01000213623047,88.25,86.45999908447266,87.9000015258789,1709200.0 2017-03-03,87.23999786376953,87.29000091552734,86.19000244140625,86.94999694824219,1190600.0 2017-03-06,87.13999938964844,87.5199966430664,86.73999786376953,87.19000244140625,1882300.0 2017-03-07,88.30000305175781,88.8499984741211,87.0999984741211,87.30000305175781,3016900.0 2017-03-08,89.0,89.36000061035156,88.19999694824219,88.5199966430664,2577900.0 2017-03-09,89.02999877929688,89.79000091552734,88.7300033569336,89.31999969482422,3127100.0 2017-03-10,89.80999755859375,89.87999725341797,88.91999816894531,89.58999633789062,2005300.0 2017-03-13,90.7300033569336,90.80999755859375,89.3499984741211,89.83000183105469,2753300.0 2017-03-14,90.9000015258789,91.18000030517578,90.33000183105469,90.5199966430664,1967000.0 2017-03-15,91.51000213623047,91.55000305175781,90.12999725341797,90.98999786376953,3197300.0 2017-03-16,90.19999694824219,91.81999969482422,89.5199966430664,91.5999984741211,5153100.0 2017-03-17,89.58999633789062,90.9800033569336,88.55000305175781,90.91999816894531,6446600.0 2017-03-20,89.16000366210938,89.3499984741211,87.9000015258789,88.81999969482422,4278100.0 2017-03-21,88.41000366210938,90.08999633789062,88.2300033569336,89.22000122070312,3278600.0 2017-03-22,88.73999786376953,88.86000061035156,88.25,88.43000030517578,2326200.0 2017-03-23,88.61000061035156,89.3499984741211,88.23999786376953,88.58999633789062,1910000.0 2017-03-24,89.3499984741211,90.05999755859375,88.61000061035156,88.8499984741211,1878100.0 2017-03-27,89.0199966430664,89.23999786376953,88.05999755859375,88.58999633789062,2109200.0 2017-03-28,89.73999786376953,90.0199966430664,88.55000305175781,89.0,2083900.0 2017-03-29,89.77999877929688,89.97000122070312,88.94999694824219,89.5199966430664,1771200.0 2017-03-30,90.26000213623047,90.30000305175781,89.2300033569336,89.5,2073700.0 2017-03-31,89.5199966430664,90.16999816894531,88.8499984741211,90.0999984741211,1737700.0 2017-04-03,89.11000061035156,89.9000015258789,88.79000091552734,89.9000015258789,1522300.0 2017-04-04,89.27999877929688,89.31999969482422,88.51000213623047,88.58000183105469,1870400.0 2017-04-05,88.4000015258789,89.61000061035156,88.08999633789062,89.47000122070312,2673500.0 2017-04-06,88.55999755859375,88.7699966430664,87.94000244140625,88.47000122070312,1319600.0 2017-04-07,88.7300033569336,88.83000183105469,88.06999969482422,88.4000015258789,1740800.0 2017-04-10,88.73999786376953,89.08999633789062,88.33000183105469,88.55000305175781,1424000.0 2017-04-11,89.68000030517578,89.69000244140625,88.37000274658203,88.77999877929688,1763900.0 2017-04-12,89.94999694824219,90.02999877929688,89.1500015258789,89.94999694824219,1909100.0 2017-04-13,89.0199966430664,90.19999694824219,88.8499984741211,90.08999633789062,2966200.0 2017-04-17,89.20999908447266,90.13999938964844,88.81999969482422,89.2699966430664,2160100.0 2017-04-18,89.19999694824219,89.44000244140625,88.72000122070312,89.12000274658203,1393100.0 2017-04-19,89.6500015258789,90.2300033569336,89.13999938964844,89.54000091552734,2021400.0 2017-04-20,91.20999908447266,91.4800033569336,89.79000091552734,90.0999984741211,2024300.0 2017-04-21,91.94000244140625,91.95999908447266,91.0999984741211,91.2699966430664,1831800.0 2017-04-24,92.80999755859375,93.06999969482422,92.51000213623047,92.86000061035156,2020900.0 2017-04-25,92.98999786376953,93.4000015258789,92.69000244140625,93.38999938964844,2041400.0 2017-04-26,93.5,93.7300033569336,92.30999755859375,93.20999908447266,1543000.0 2017-04-27,94.23999786376953,94.98999786376953,93.70999908447266,94.0,1515700.0 2017-04-28,94.81999969482422,94.91000366210938,93.81999969482422,94.44999694824219,1937800.0 2017-05-01,94.79000091552734,95.41999816894531,94.70999908447266,95.20999908447266,2314800.0 2017-05-02,94.25,95.31999969482422,94.12000274658203,94.69000244140625,2332500.0 2017-05-03,94.11000061035156,95.44999694824219,93.62000274658203,95.44999694824219,2872300.0 2017-05-04,94.76000213623047,95.08000183105469,93.91999816894531,94.11000061035156,4548700.0 2017-05-05,95.73999786376953,95.87000274658203,94.58999633789062,95.38999938964844,5175900.0 2017-05-08,95.7300033569336,96.48999786376953,95.44999694824219,95.91999816894531,5318600.0 2017-05-09,96.01000213623047,96.33999633789062,95.25,95.86000061035156,6184900.0 2017-05-10,108.16000366210938,110.61000061035156,104.76000213623047,105.97000122070312,11166200.0 2017-05-11,108.58000183105469,109.31999969482422,106.83000183105469,107.55000305175781,5750600.0 2017-05-12,109.08999633789062,109.25,107.45999908447266,108.19000244140625,3169400.0 2017-05-15,110.9000015258789,111.26000213623047,108.8499984741211,108.98999786376953,3279800.0 2017-05-16,111.76000213623047,112.16000366210938,110.44000244140625,111.2300033569336,2963400.0 2017-05-17,105.23999786376953,109.37999725341797,105.0,108.70999908447266,7457200.0 2017-05-18,106.93000030517578,107.6500015258789,104.33999633789062,104.70999908447266,3174500.0 2017-05-19,107.63999938964844,107.94999694824219,106.33000183105469,107.41000366210938,2282400.0 2017-05-22,108.38999938964844,108.4000015258789,107.41999816894531,107.87000274658203,1493200.0 2017-05-23,109.01000213623047,111.8499984741211,108.18000030517578,110.08999633789062,3032700.0 2017-05-24,112.30999755859375,112.54000091552734,108.38999938964844,108.77999877929688,4492500.0 2017-05-25,113.83000183105469,114.16000366210938,112.51000213623047,112.51000213623047,3419800.0 2017-05-26,112.12999725341797,113.58999633789062,111.79000091552734,113.5,2212500.0 2017-05-30,112.8499984741211,112.91999816894531,111.63999938964844,112.62000274658203,2360100.0 2017-05-31,113.33000183105469,113.4800033569336,111.93000030517578,112.86000061035156,3430000.0 2017-06-01,113.87000274658203,114.94000244140625,113.18000030517578,113.95999908447266,2232700.0 2017-06-02,114.5199966430664,114.54000091552734,113.19999694824219,113.8499984741211,1872600.0 2017-06-05,114.69000244140625,115.12999725341797,114.19000244140625,114.68000030517578,1879800.0 2017-06-06,113.69000244140625,115.38999938964844,113.58999633789062,114.54000091552734,2508400.0 2017-06-07,115.37000274658203,115.54000091552734,114.2300033569336,114.83999633789062,2480100.0 2017-06-08,114.29000091552734,116.04000091552734,113.23999786376953,116.04000091552734,3293900.0 2017-06-09,110.45999908447266,115.36000061035156,107.02999877929688,114.83999633789062,5738200.0 2017-06-12,108.9000015258789,111.18000030517578,105.54000091552734,109.30000305175781,5836900.0 2017-06-13,109.9800033569336,110.95999908447266,108.08000183105469,110.33000183105469,2740000.0 2017-06-14,110.0199966430664,111.11000061035156,108.68000030517578,110.16000366210938,2171800.0 2017-06-15,110.52999877929688,111.02999877929688,107.31999969482422,108.23999786376953,3705600.0 2017-06-16,110.51000213623047,112.51000213623047,110.06999969482422,110.72000122070312,9608200.0 2017-06-19,113.6500015258789,113.86000061035156,111.18000030517578,111.18000030517578,2891300.0 2017-06-20,113.47000122070312,115.12000274658203,113.29000091552734,113.43000030517578,2710500.0 2017-06-21,113.16999816894531,114.69000244140625,111.83000183105469,114.33000183105469,3054000.0 2017-06-22,112.62000274658203,113.5199966430664,111.36000061035156,113.51000213623047,2380400.0 2017-06-23,110.87000274658203,112.94999694824219,110.7699966430664,112.51000213623047,7457900.0 2017-06-26,111.86000061035156,112.63999938964844,110.37999725341797,111.0,2446300.0 2017-06-27,108.31999969482422,111.93000030517578,108.12999725341797,111.3499984741211,3058000.0 2017-06-28,108.80999755859375,109.19999694824219,106.73999786376953,108.69999694824219,3668200.0 2017-06-29,106.68000030517578,108.72000122070312,105.47000122070312,108.16000366210938,3820400.0 2017-06-30,105.72000122070312,107.55999755859375,105.6500015258789,107.0999984741211,3216500.0 2017-07-03,105.41999816894531,107.0,105.20999908447266,106.51000213623047,1656400.0 2017-07-05,106.76000213623047,107.30999755859375,105.3499984741211,105.94999694824219,2824900.0 2017-07-06,105.75,107.12000274658203,105.5,106.05999755859375,2471600.0 2017-07-07,107.44999694824219,108.47000122070312,105.54000091552734,106.27999877929688,2152500.0 2017-07-10,107.83999633789062,108.69000244140625,107.01000213623047,107.83999633789062,2188400.0 2017-07-11,108.41999816894531,109.70999908447266,107.0999984741211,107.62999725341797,2289900.0 2017-07-12,110.68000030517578,110.9000015258789,109.05000305175781,109.5,1943500.0 2017-07-13,108.9800033569336,111.61000061035156,108.91999816894531,110.83000183105469,1710800.0 2017-07-14,108.98999786376953,110.33999633789062,108.75,109.61000061035156,1321300.0 2017-07-17,109.44000244140625,110.43000030517578,108.72000122070312,109.0199966430664,1686400.0 2017-07-18,110.27999877929688,110.93000030517578,109.4800033569336,110.0,1908700.0 2017-07-19,111.58000183105469,111.6500015258789,109.80999755859375,110.43000030517578,2498400.0 2017-07-20,111.97000122070312,112.18000030517578,110.37999725341797,111.61000061035156,2143800.0 2017-07-21,112.22000122070312,112.91000366210938,111.2699966430664,111.5,2434900.0 2017-07-24,113.75,113.97000122070312,112.22000122070312,112.22000122070312,2784600.0 2017-07-25,113.66000366210938,114.5199966430664,113.30999755859375,113.97000122070312,2735500.0 2017-07-26,118.0,118.11000061035156,115.19000244140625,115.45999908447266,4520400.0 2017-07-27,117.5999984741211,120.25,116.05999755859375,119.01000213623047,8953500.0 2017-07-28,118.25,118.75,113.5,114.0,5012300.0 2017-07-31,116.73999786376953,119.25,116.5,119.05000305175781,2951400.0 2017-08-01,116.91999816894531,117.6500015258789,116.44000244140625,117.56999969482422,2488200.0 2017-08-02,116.83000183105469,117.41999816894531,113.83000183105469,117.11000061035156,3111600.0 2017-08-03,118.8499984741211,119.2300033569336,116.9800033569336,117.37999725341797,2929100.0 2017-08-04,117.22000122070312,119.18000030517578,116.9000015258789,119.1500015258789,2341200.0 2017-08-07,116.95999908447266,117.95999908447266,116.48999786376953,117.5999984741211,1882900.0 2017-08-08,116.5,117.12999725341797,116.0199966430664,116.5,1329900.0 2017-08-09,116.11000061035156,116.83999633789062,114.75,115.55000305175781,1709400.0 2017-08-10,113.98999786376953,115.72000122070312,113.69000244140625,115.41000366210938,2950200.0 2017-08-11,115.44999694824219,115.9800033569336,113.51000213623047,113.73999786376953,1584900.0 2017-08-14,117.11000061035156,118.0,116.4000015258789,116.70999908447266,2890000.0 2017-08-15,117.43000030517578,117.62000274658203,116.58000183105469,117.2300033569336,1048100.0 2017-08-16,119.25,119.58999633789062,117.02999877929688,117.48999786376953,2098200.0 2017-08-17,116.47000122070312,119.47000122070312,116.45999908447266,119.19000244140625,1793900.0 2017-08-18,116.87999725341797,117.83999633789062,115.45999908447266,116.0,1911700.0 2017-08-21,116.83999633789062,117.4000015258789,116.12000274658203,116.8499984741211,1848500.0 2017-08-22,119.02999877929688,120.44999694824219,117.22000122070312,117.27999877929688,2512900.0 2017-08-23,118.18000030517578,119.37000274658203,117.55000305175781,118.6500015258789,1297800.0 2017-08-24,117.81999969482422,118.91999816894531,116.0,118.48999786376953,1342800.0 2017-08-25,116.93000030517578,118.70999908447266,115.70999908447266,118.19000244140625,2206100.0 2017-08-28,118.7300033569336,119.04000091552734,116.94999694824219,117.5199966430664,1775200.0 2017-08-29,119.2300033569336,119.43000030517578,117.22000122070312,117.47000122070312,1301300.0 2017-08-30,121.97000122070312,122.08000183105469,119.06999969482422,119.41999816894531,2193400.0 2017-08-31,121.5,122.79000091552734,120.94000244140625,122.0,2617600.0 2017-09-01,119.30999755859375,121.7699966430664,118.51000213623047,121.2699966430664,2751500.0 2017-09-05,118.20999908447266,119.30000305175781,116.31999969482422,118.80000305175781,2336300.0 2017-09-06,117.0,119.1500015258789,116.47000122070312,118.7699966430664,1770600.0 2017-09-07,118.93000030517578,119.0999984741211,116.58999633789062,117.19999694824219,1810900.0 2017-09-08,118.27999877929688,120.16000366210938,117.70999908447266,119.98999786376953,2424200.0 2017-09-11,121.19000244140625,121.3499984741211,119.27999877929688,119.87999725341797,2282100.0 2017-09-12,120.41000366210938,122.12999725341797,118.68000030517578,121.61000061035156,2659200.0 2017-09-13,119.5999984741211,120.44999694824219,119.0,119.86000061035156,2515300.0 2017-09-14,119.19000244140625,119.66000366210938,117.70999908447266,118.73999786376953,2543100.0 2017-09-15,119.41999816894531,119.91999816894531,117.75,119.29000091552734,3192000.0 2017-09-18,119.95999908447266,120.87000274658203,119.5,119.5,2573700.0 2017-09-19,120.20999908447266,121.19999694824219,119.37000274658203,120.25,2237900.0 2017-09-20,120.33999633789062,121.4000015258789,118.73999786376953,120.7699966430664,2393300.0 2017-09-21,118.0199966430664,120.48999786376953,117.81999969482422,120.48999786376953,1914400.0 2017-09-22,118.5,120.18000030517578,117.1500015258789,117.45999908447266,2077300.0 2017-09-25,114.19999694824219,118.29000091552734,112.8499984741211,118.05000305175781,4113100.0 2017-09-26,113.91999816894531,114.66999816894531,112.83000183105469,114.5,2994400.0 2017-09-27,115.97000122070312,116.6500015258789,115.4000015258789,115.4000015258789,1793200.0 2017-09-28,116.61000061035156,116.79000091552734,115.23999786376953,115.81999969482422,1395600.0 2017-09-29,118.05999755859375,118.16999816894531,116.30000305175781,116.70999908447266,1743500.0 2017-10-02,117.94999694824219,119.72000122070312,116.94000244140625,118.88999938964844,1850700.0 2017-10-03,117.95999908447266,118.0999984741211,116.76000213623047,117.91999816894531,1249700.0 2017-10-04,118.55999755859375,118.75,116.41000366210938,117.5199966430664,1642400.0 2017-10-05,119.5199966430664,119.75,117.93000030517578,118.62999725341797,1438900.0 2017-10-06,120.08999633789062,120.29000091552734,118.44000244140625,119.02999877929688,1912800.0 2017-10-09,118.62000274658203,119.30000305175781,117.66999816894531,119.23999786376953,1516000.0 2017-10-10,117.81999969482422,119.48999786376953,116.70999908447266,119.02999877929688,1558200.0 2017-10-11,116.05000305175781,118.0,115.5199966430664,117.33000183105469,3152800.0 2017-10-12,117.13999938964844,117.77999877929688,115.7699966430664,115.97000122070312,2046200.0 2017-10-13,118.62000274658203,118.91999816894531,117.55000305175781,117.76000213623047,1931200.0 2017-10-16,117.4800033569336,119.0,117.05000305175781,118.80999755859375,2601800.0 2017-10-17,115.9800033569336,118.1500015258789,115.62999725341797,117.19999694824219,3130300.0 2017-10-18,113.16000366210938,113.75,110.30999755859375,113.41000366210938,9784700.0 2017-10-19,113.06999969482422,113.08000183105469,111.12000274658203,112.0,3183200.0 2017-10-20,113.62000274658203,114.27999877929688,113.1500015258789,113.5999984741211,1988800.0 2017-10-23,113.66000366210938,114.43000030517578,112.7300033569336,113.80999755859375,2204700.0 2017-10-24,113.38999938964844,114.72000122070312,112.76000213623047,113.68000030517578,2006100.0 2017-10-25,114.55999755859375,114.87999725341797,112.58999633789062,113.19999694824219,3205300.0 2017-10-26,115.83000183105469,117.05999755859375,115.0199966430664,115.06999969482422,2453200.0 2017-10-27,116.88999938964844,117.55000305175781,115.41000366210938,116.83000183105469,2892000.0 2017-10-30,117.58000183105469,117.7699966430664,116.63999938964844,117.12999725341797,2614100.0 2017-10-31,119.5999984741211,119.83999633789062,116.37000274658203,118.12999725341797,5477400.0 2017-11-01,114.47000122070312,116.5999984741211,111.27999877929688,116.0,9669200.0 2017-11-02,112.69000244140625,114.5199966430664,112.5999984741211,114.3499984741211,3438300.0 2017-11-03,113.19999694824219,113.76000213623047,112.56999969482422,113.47000122070312,2925300.0 2017-11-06,112.45999908447266,113.5,110.76000213623047,112.98999786376953,3642500.0 2017-11-07,111.69999694824219,112.72000122070312,110.08000183105469,112.29000091552734,2830300.0 2017-11-08,114.1500015258789,115.5999984741211,112.0999984741211,112.44999694824219,3393900.0 2017-11-09,111.88999938964844,113.30000305175781,110.94000244140625,112.98999786376953,3445700.0 2017-11-10,112.75,112.83000183105469,110.81999969482422,111.26000213623047,2534000.0 2017-11-13,112.01000213623047,113.23999786376953,111.19000244140625,112.0,3168100.0 2017-11-14,112.2699966430664,113.9000015258789,110.38999938964844,110.5999984741211,3618000.0 2017-11-15,111.4800033569336,112.87000274658203,110.5199966430664,112.72000122070312,2585900.0 2017-11-16,111.5999984741211,113.12999725341797,111.20999908447266,111.8499984741211,2445800.0 2017-11-17,108.81999969482422,109.55000305175781,107.5,108.98999786376953,8556400.0 2017-11-20,107.63999938964844,108.44999694824219,106.75,108.27999877929688,5974700.0 2017-11-21,107.70999908447266,108.7699966430664,107.54000091552734,107.77999877929688,3298400.0 2017-11-22,107.31999969482422,108.44000244140625,106.61000061035156,108.04000091552734,2558200.0 2017-11-24,107.94000244140625,108.58000183105469,107.58999633789062,107.66000366210938,1306300.0 2017-11-27,106.98999786376953,108.29000091552734,106.79000091552734,107.86000061035156,2540100.0 2017-11-28,109.47000122070312,110.5199966430664,106.73999786376953,106.98999786376953,5499400.0 2017-11-29,105.48999786376953,109.38999938964844,104.94999694824219,109.20999908447266,5590700.0 2017-11-30,106.3499984741211,106.5,105.05999755859375,106.11000061035156,5395200.0 2017-12-01,106.0199966430664,106.87000274658203,103.94999694824219,105.86000061035156,3859400.0 2017-12-04,100.83000183105469,105.87999725341797,100.68000030517578,105.52999877929688,6573200.0 2017-12-05,103.37999725341797,105.19000244140625,99.62999725341797,100.55000305175781,4582300.0 2017-12-06,103.18000030517578,103.91999816894531,100.41000366210938,102.95999908447266,4668400.0 2017-12-07,104.37000274658203,105.5999984741211,102.75,103.2300033569336,3590500.0 2017-12-08,105.2699966430664,106.4000015258789,104.48999786376953,104.48999786376953,3535400.0 2017-12-11,107.91999816894531,108.16000366210938,105.0,105.61000061035156,3998200.0 2017-12-12,107.66000366210938,108.91999816894531,107.0199966430664,108.0,3880700.0 2017-12-13,105.54000091552734,108.30999755859375,105.22000122070312,107.70999908447266,3790100.0 2017-12-14,106.41999816894531,107.62000274658203,104.69999694824219,105.19999694824219,2751200.0 2017-12-15,109.27999877929688,109.68000030517578,106.62999725341797,107.7699966430664,6107300.0 2017-12-18,107.33999633789062,110.0,106.55999755859375,109.88999938964844,4375300.0 2017-12-19,107.0,107.76000213623047,106.69000244140625,107.41999816894531,2077200.0 2017-12-20,108.44999694824219,108.87000274658203,107.1500015258789,107.5,2650400.0 2017-12-21,107.97000122070312,108.73999786376953,107.77999877929688,107.87999725341797,2804400.0 2017-12-22,106.0199966430664,108.30999755859375,105.68000030517578,108.30999755859375,2424600.0 2017-12-26,105.05999755859375,106.0199966430664,104.6500015258789,105.66000366210938,1689900.0 2017-12-27,105.2300033569336,106.44000244140625,104.58000183105469,105.4000015258789,2527500.0 2017-12-28,105.30999755859375,105.55000305175781,104.55000305175781,105.29000091552734,1438900.0 2017-12-29,105.05999755859375,105.68000030517578,104.38999938964844,105.29000091552734,2113600.0 2018-01-02,109.44999694824219,110.0,105.3499984741211,106.1500015258789,4599100.0 2018-01-03,109.75,111.33000183105469,109.37000274658203,109.75,3210600.0 2018-01-04,107.19000244140625,110.55000305175781,106.66999816894531,109.87000274658203,3777900.0 2018-01-05,112.38999938964844,112.76000213623047,107.58999633789062,108.0199966430664,5963000.0 2018-01-08,113.22000122070312,114.16999816894531,111.19999694824219,113.5,4579100.0 2018-01-09,112.18000030517578,113.6500015258789,110.45999908447266,113.33000183105469,4111700.0 2018-01-10,112.25,113.30000305175781,111.29000091552734,111.5,2493600.0 2018-01-11,112.0,113.0,111.69999694824219,112.55999755859375,2788800.0 2018-01-12,113.12999725341797,113.9000015258789,110.48999786376953,110.48999786376953,3467400.0 2018-01-16,111.91999816894531,114.69999694824219,111.61000061035156,114.0,3570800.0 2018-01-17,113.13999938964844,113.43000030517578,111.5199966430664,113.0,2709000.0 2018-01-18,115.27999877929688,115.62999725341797,113.19999694824219,114.05000305175781,4353800.0 2018-01-19,116.18000030517578,116.41000366210938,114.72000122070312,115.3499984741211,3534200.0 2018-01-22,117.98999786376953,118.30000305175781,115.81999969482422,116.31999969482422,4235800.0 2018-01-23,117.66999816894531,118.66999816894531,116.94000244140625,117.87999725341797,3449700.0 2018-01-24,114.66000366210938,118.41000366210938,114.26000213623047,118.41000366210938,6553600.0 2018-01-25,114.5,115.97000122070312,113.66999816894531,115.69999694824219,3457700.0 2018-01-26,115.19999694824219,116.23999786376953,113.54000091552734,115.33000183105469,3417600.0 2018-01-29,117.6500015258789,119.41000366210938,115.20999908447266,115.20999908447266,6486500.0 2018-01-30,118.69999694824219,119.31999969482422,116.4000015258789,116.4000015258789,8493600.0 2018-01-31,126.95999908447266,131.00999450683594,126.47000122070312,129.5500030517578,14727300.0 2018-02-01,128.17999267578125,130.05999755859375,126.01000213623047,126.75,6297200.0 2018-02-02,124.52999877929688,128.1699981689453,124.45999908447266,127.68000030517578,6471200.0 2018-02-05,121.63999938964844,126.20999908447266,120.68000030517578,123.7300033569336,4533400.0 2018-02-06,123.12999725341797,123.3499984741211,117.76000213623047,118.86000061035156,4652300.0 2018-02-07,123.05000305175781,125.0,122.18000030517578,122.86000061035156,4066900.0 2018-02-08,116.54000091552734,123.0,116.5199966430664,123.0,5478900.0 2018-02-09,120.63999938964844,122.13999938964844,114.66999816894531,117.95999908447266,5945100.0 2018-02-12,122.22000122070312,124.16000366210938,121.52999877929688,121.77999877929688,3695100.0 2018-02-13,122.27999877929688,123.12999725341797,120.58000183105469,120.8499984741211,2388700.0 2018-02-14,123.7699966430664,124.87000274658203,121.2300033569336,121.2300033569336,4293400.0 2018-02-15,126.4800033569336,127.02999877929688,123.44000244140625,124.83000183105469,3207100.0 2018-02-16,126.0199966430664,126.79000091552734,125.13999938964844,126.43000030517578,3214500.0 2018-02-20,126.33999633789062,127.55000305175781,125.3499984741211,125.37000274658203,2540600.0 2018-02-21,124.9000015258789,128.10000610351562,124.80999755859375,126.61000061035156,3191000.0 2018-02-22,124.61000061035156,126.3499984741211,123.91999816894531,125.79000091552734,1919700.0 2018-02-23,127.0999984741211,127.27999877929688,123.73999786376953,125.0999984741211,2476900.0 2018-02-26,128.57000732421875,128.8000030517578,126.91000366210938,127.38999938964844,2877800.0 2018-02-27,125.80000305175781,128.60000610351562,125.55000305175781,128.05999755859375,3158800.0 2018-02-28,123.69999694824219,127.75,123.66999816894531,126.51000213623047,3496000.0 2018-03-01,122.16999816894531,124.94000244140625,121.33000183105469,124.54000091552734,3919200.0 2018-03-02,125.08999633789062,125.30999755859375,120.58000183105469,120.94000244140625,2935800.0 2018-03-05,126.0999984741211,126.62999725341797,123.69000244140625,124.16000366210938,1642500.0 2018-03-06,124.55000305175781,126.58999633789062,123.45999908447266,126.4800033569336,2269300.0 2018-03-07,127.16999816894531,127.51000213623047,123.25,123.62999725341797,2679300.0 2018-03-08,128.82000732421875,129.8699951171875,126.80000305175781,127.37999725341797,3693600.0 2018-03-09,128.49000549316406,130.86000061035156,128.19000244140625,129.97000122070312,2647500.0 2018-03-12,128.1199951171875,129.25,127.55999755859375,128.55999755859375,2341100.0 2018-03-13,126.56999969482422,129.3000030517578,125.87999725341797,129.0500030517578,2948600.0 2018-03-14,127.97000122070312,128.0800018310547,123.63999938964844,126.88999938964844,3579500.0 2018-03-15,129.1199951171875,129.85000610351562,126.54000091552734,128.19000244140625,2690700.0 2018-03-16,128.52000427246094,131.1300048828125,128.1300048828125,130.35000610351562,4187200.0 2018-03-19,125.44000244140625,128.0800018310547,124.16999816894531,127.52999877929688,3207700.0 2018-03-20,126.8499984741211,127.77999877929688,125.02999877929688,125.7699966430664,1960100.0 2018-03-21,126.0,127.73999786376953,125.62000274658203,126.5199966430664,2050100.0 2018-03-22,122.9800033569336,125.62999725341797,122.66999816894531,124.83000183105469,2727000.0 2018-03-23,121.44000244140625,125.27999877929688,121.37999725341797,123.19999694824219,2645800.0 2018-03-26,126.44000244140625,127.5,122.98999786376953,124.23999786376953,2654800.0 2018-03-27,119.9800033569336,126.98999786376953,118.91999816894531,126.37000274658203,3142400.0 2018-03-28,119.33000183105469,121.37999725341797,118.26000213623047,120.26000213623047,3304300.0 2018-03-29,121.23999786376953,123.0,118.80000305175781,120.37000274658203,2809700.0 2018-04-02,118.72000122070312,121.33000183105469,116.98999786376953,120.4800033569336,2610600.0 2018-04-03,119.51000213623047,120.8499984741211,117.62000274658203,119.87000274658203,2378100.0 2018-04-04,120.11000061035156,120.56999969482422,116.27999877929688,116.70999908447266,3623800.0 2018-04-05,121.2300033569336,122.77999877929688,120.55000305175781,121.5199966430664,2915200.0 2018-04-06,118.36000061035156,121.19999694824219,117.66000366210938,120.05999755859375,2472900.0 2018-04-09,118.86000061035156,121.06999969482422,118.52999877929688,119.19000244140625,2572100.0 2018-04-10,120.70999908447266,121.25,118.30000305175781,120.37000274658203,2975600.0 2018-04-11,118.77999877929688,120.5,118.31999969482422,119.72000122070312,2455200.0 2018-04-12,121.08999633789062,121.58999633789062,119.0,119.95999908447266,2498700.0 2018-04-13,120.52999877929688,122.01000213623047,119.6500015258789,122.01000213623047,2165100.0 2018-04-16,122.19000244140625,122.80000305175781,121.27999877929688,121.41999816894531,1849400.0 2018-04-17,124.30999755859375,124.87000274658203,122.87000274658203,123.0199966430664,2304700.0 2018-04-18,124.93000030517578,125.41000366210938,124.05000305175781,124.66999816894531,1432900.0 2018-04-19,123.11000061035156,125.83000183105469,122.33999633789062,124.08999633789062,3081700.0 2018-04-20,120.88999938964844,122.54000091552734,119.91999816894531,122.54000091552734,2753100.0 2018-04-23,119.5999984741211,122.38999938964844,119.25,122.38999938964844,1822400.0 2018-04-24,118.58999633789062,121.41999816894531,116.75,119.94999694824219,3010300.0 2018-04-25,116.68000030517578,118.88999938964844,115.80999755859375,118.30999755859375,3027800.0 2018-04-26,119.5999984741211,120.16000366210938,116.5199966430664,116.5199966430664,3162100.0 2018-04-27,117.47000122070312,119.55000305175781,115.80999755859375,119.0,2536000.0 2018-04-30,117.9800033569336,118.7699966430664,116.2699966430664,117.63999938964844,2227800.0 2018-05-01,119.83000183105469,120.1500015258789,117.18000030517578,118.05999755859375,2345900.0 2018-05-02,118.94000244140625,120.51000213623047,118.33999633789062,119.79000091552734,2399900.0 2018-05-03,120.16999816894531,124.30999755859375,114.87999725341797,118.18000030517578,11445500.0 2018-05-04,123.63999938964844,124.19999694824219,118.41000366210938,119.12000274658203,3909200.0 2018-05-07,123.91999816894531,125.77999877929688,123.36000061035156,124.69999694824219,3177800.0 2018-05-08,123.88999938964844,124.33000183105469,122.16000366210938,123.29000091552734,4446800.0 2018-05-09,131.00999450683594,132.44000244140625,126.06999969482422,127.98999786376953,7595100.0 2018-05-10,133.75999450683594,133.9199981689453,129.74000549316406,130.94000244140625,4610300.0 2018-05-11,132.80999755859375,134.5800018310547,132.1199951171875,133.3000030517578,4364200.0 2018-05-14,132.52999877929688,133.97000122070312,130.9499969482422,133.07000732421875,2280200.0 2018-05-15,130.11000061035156,132.3000030517578,129.61000061035156,131.7899932861328,2107300.0 2018-05-16,130.86000061035156,131.19000244140625,128.02000427246094,130.36000061035156,1842300.0 2018-05-17,130.80999755859375,132.0,129.6199951171875,129.91000366210938,2773900.0 2018-05-18,132.0,132.1999969482422,129.88999938964844,130.74000549316406,2989200.0 2018-05-21,132.91000366210938,134.61000061035156,131.0399932861328,132.7100067138672,2088400.0 2018-05-22,132.17999267578125,133.86000061035156,131.77999877929688,133.14999389648438,1709900.0 2018-05-23,133.5,133.5399932861328,130.82000732421875,131.27999877929688,2002000.0 2018-05-24,131.47999572753906,133.49000549316406,129.57000732421875,133.49000549316406,3319300.0 2018-05-25,131.85000610351562,132.60000610351562,131.14999389648438,131.77000427246094,1459300.0 2018-05-29,131.25,131.50999450683594,129.83999633789062,130.7100067138672,1750100.0 2018-05-30,131.3699951171875,132.14999389648438,131.02999877929688,132.14999389648438,1395000.0 2018-05-31,130.91000366210938,132.9600067138672,130.35000610351562,131.83999633789062,2516500.0 2018-06-01,135.69000244140625,135.8000030517578,131.6699981689453,132.0800018310547,2909600.0 2018-06-04,134.66000366210938,136.99000549316406,133.67999267578125,135.6999969482422,2470000.0 2018-06-05,136.9600067138672,137.47999572753906,134.8000030517578,135.32000732421875,2645200.0 2018-06-06,136.94000244140625,138.38999938964844,136.1199951171875,137.80999755859375,2915000.0 2018-06-07,136.91000366210938,138.75,135.47999572753906,137.4199981689453,2481600.0 2018-06-08,137.8699951171875,138.05999755859375,136.22999572753906,136.7100067138672,3494500.0 2018-06-11,139.16000366210938,140.5399932861328,138.42999267578125,139.0800018310547,5073200.0 2018-06-12,139.77999877929688,140.39999389648438,138.69000244140625,139.0,2902100.0 2018-06-13,143.27999877929688,144.9199981689453,140.33999633789062,140.86000061035156,6432900.0 2018-06-14,144.38999938964844,147.0399932861328,143.41000366210938,143.60000610351562,4558800.0 2018-06-15,146.64999389648438,147.1300048828125,143.64999389648438,144.2899932861328,3943800.0 2018-06-18,144.86000061035156,145.69000244140625,142.44000244140625,145.5,2890200.0 2018-06-19,143.08999633789062,144.8300018310547,141.6199951171875,143.1300048828125,4117800.0 2018-06-20,143.5399932861328,144.74000549316406,143.24000549316406,143.61000061035156,1935800.0 2018-06-21,143.14999389648438,144.75,141.6300048828125,144.1300048828125,1536000.0 2018-06-22,141.25999450683594,145.6300048828125,140.9499969482422,145.5,3053000.0 2018-06-25,140.52000427246094,140.89999389648438,138.83999633789062,140.72999572753906,2574200.0 2018-06-26,140.3699951171875,143.13999938964844,140.1300048828125,141.4499969482422,2691200.0 2018-06-27,137.75,142.2100067138672,137.67999267578125,140.72999572753906,2541800.0 2018-06-28,140.6300048828125,141.3800048828125,137.83999633789062,138.17999267578125,2708200.0 2018-06-29,141.02000427246094,143.14999389648438,140.52999877929688,141.75999450683594,2371200.0 2018-07-02,143.47999572753906,143.5800018310547,140.2100067138672,140.49000549316406,1872100.0 2018-07-03,141.22999572753906,144.16000366210938,141.0,143.77999877929688,1168800.0 2018-07-05,143.22999572753906,143.4600067138672,142.07000732421875,142.5800018310547,1266600.0 2018-07-06,145.10000610351562,145.2899932861328,142.9600067138672,143.05999755859375,1628500.0 2018-07-09,144.63999938964844,146.88999938964844,142.27000427246094,145.5500030517578,2041900.0 2018-07-10,144.19000244140625,145.35000610351562,143.36000061035156,144.41000366210938,1716000.0 2018-07-11,145.72000122070312,146.27999877929688,142.75,143.0399932861328,2057200.0 2018-07-12,148.61000061035156,148.74000549316406,146.35000610351562,146.92999267578125,1903400.0 2018-07-13,148.72999572753906,151.25999450683594,147.3800048828125,148.6999969482422,2108600.0 2018-07-16,146.67999267578125,149.10000610351562,146.42999267578125,148.9499969482422,1917700.0 2018-07-17,148.74000549316406,149.22999572753906,145.00999450683594,145.60000610351562,2478100.0 2018-07-18,148.92999267578125,150.0,147.7100067138672,149.05999755859375,2486800.0 2018-07-19,147.9600067138672,149.47000122070312,147.0,148.1199951171875,1645500.0 2018-07-20,147.47999572753906,149.7899932861328,147.13999938964844,148.19000244140625,2153700.0 2018-07-23,146.55999755859375,147.86000061035156,145.33999633789062,146.50999450683594,2226900.0 2018-07-24,144.32000732421875,147.72000122070312,142.9600067138672,147.5,3880200.0 2018-07-25,146.5,146.7899932861328,144.25,144.91000366210938,2944900.0 2018-07-26,141.89999389648438,148.0,141.05999755859375,148.0,6273500.0 2018-07-27,133.80999755859375,137.97999572753906,131.25,134.94000244140625,11612100.0 2018-07-30,126.20999908447266,133.57000732421875,125.5999984741211,133.4499969482422,9488300.0 2018-07-31,128.75,128.99000549316406,125.30999755859375,127.44999694824219,6231300.0 2018-08-01,127.4800033569336,131.2100067138672,127.0199966430664,130.25,4863900.0 2018-08-02,128.64999389648438,128.8699951171875,125.44999694824219,126.7699966430664,3535300.0 2018-08-03,130.8699951171875,134.0,128.85000610351562,131.00999450683594,5456500.0 2018-08-06,129.02999877929688,130.47000122070312,127.6500015258789,130.02000427246094,3366600.0 2018-08-07,128.10000610351562,130.77999877929688,127.30999755859375,130.16000366210938,3858900.0 2018-08-08,128.41000366210938,128.91000366210938,127.0999984741211,128.1300048828125,2740000.0 2018-08-09,127.81999969482422,128.89999389648438,127.41999816894531,128.5,4261100.0 2018-08-10,131.32000732421875,132.0399932861328,126.77999877929688,128.1999969482422,5190400.0 2018-08-13,131.32000732421875,133.64999389648438,130.44000244140625,131.41000366210938,4636100.0 2018-08-14,131.91000366210938,132.30999755859375,129.1199951171875,131.0,3052900.0 2018-08-15,128.0500030517578,130.75999450683594,126.0199966430664,129.82000732421875,5484700.0 2018-08-16,129.7100067138672,130.92999267578125,128.02000427246094,129.97000122070312,4673400.0 2018-08-17,128.00999450683594,129.44000244140625,126.9800033569336,128.80999755859375,3805600.0 2018-08-20,127.70999908447266,128.3000030517578,125.58000183105469,127.08000183105469,3625400.0 2018-08-21,126.76000213623047,129.1699981689453,125.97000122070312,128.5399932861328,5814300.0 2018-08-22,127.62000274658203,129.07000732421875,124.66000366210938,126.05999755859375,6609700.0 2018-08-23,126.11000061035156,127.98999786376953,125.79000091552734,127.62999725341797,4468200.0 2018-08-24,128.97000122070312,129.5,126.3499984741211,126.88999938964844,3483300.0 2018-08-27,128.97000122070312,130.57000732421875,128.07000732421875,130.2899932861328,2404600.0 2018-08-28,127.79000091552734,129.7899932861328,127.18000030517578,129.61000061035156,2418700.0 2018-08-29,128.52000427246094,128.8800048828125,127.02999877929688,127.55999755859375,3138100.0 2018-08-30,115.94000244140625,121.6500015258789,115.66000366210938,120.5999984741211,19585500.0 2018-08-31,113.41000366210938,115.5,113.08999633789062,115.12999725341797,9652900.0 2018-09-04,113.5199966430664,114.4000015258789,111.94000244140625,113.72000122070312,5245500.0 2018-09-05,111.55000305175781,113.43000030517578,110.9800033569336,112.9800033569336,4311100.0 2018-09-06,113.19999694824219,113.77999877929688,111.20999908447266,111.8499984741211,6382600.0 2018-09-07,114.91000366210938,116.0,112.62999725341797,112.73999786376953,5742500.0 2018-09-10,113.20999908447266,115.6500015258789,112.87000274658203,115.25,4424900.0 2018-09-11,112.29000091552734,113.18000030517578,110.52999877929688,112.29000091552734,4217300.0 2018-09-12,113.0,113.72000122070312,111.66999816894531,112.01000213623047,3068300.0 2018-09-13,113.83999633789062,114.61000061035156,113.02999877929688,113.75,2506600.0 2018-09-14,114.2699966430664,116.51000213623047,113.75,114.41000366210938,3207500.0 2018-09-17,112.69000244140625,114.73999786376953,112.62000274658203,114.37999725341797,3516000.0 2018-09-18,112.6500015258789,113.95999908447266,111.87999725341797,112.83000183105469,3448400.0 2018-09-19,112.91999816894531,113.25,110.8499984741211,112.98999786376953,3013200.0 2018-09-20,113.47000122070312,114.5199966430664,112.5,113.41999816894531,3747000.0 2018-09-21,115.0199966430664,116.02999877929688,113.95999908447266,114.12000274658203,7421800.0 2018-09-24,115.23999786376953,115.63999938964844,113.80000305175781,114.72000122070312,2831500.0 2018-09-25,116.25,116.44000244140625,114.87000274658203,115.20999908447266,2591100.0 2018-09-26,118.08999633789062,119.87000274658203,116.55000305175781,116.87000274658203,5062600.0 2018-09-27,119.37999725341797,119.5999984741211,117.7300033569336,118.4000015258789,3290000.0 2018-09-28,120.48999786376953,120.66000366210938,119.01000213623047,119.08999633789062,3904900.0 2018-10-01,117.55000305175781,121.30000305175781,116.29000091552734,121.1500015258789,5741600.0 2018-10-02,117.05000305175781,118.23999786376953,116.18000030517578,117.5,4160100.0 2018-10-03,116.38999938964844,118.16999816894531,116.20999908447266,117.48999786376953,3632600.0 2018-10-04,114.01000213623047,116.38999938964844,112.76000213623047,116.38999938964844,5235500.0 2018-10-05,113.7300033569336,115.75,111.98999786376953,114.4000015258789,3571400.0 2018-10-08,110.62000274658203,113.29000091552734,109.80000305175781,112.81999969482422,4784400.0 2018-10-09,109.48999786376953,112.20999908447266,109.29000091552734,110.80000305175781,5238500.0 2018-10-10,105.1500015258789,109.12000274658203,104.97000122070312,108.66999816894531,7443800.0 2018-10-11,103.5999984741211,105.38999938964844,102.30000305175781,104.44999694824219,6251700.0 2018-10-12,106.0999984741211,108.12999725341797,104.41000366210938,106.95999908447266,5384500.0 2018-10-15,105.87999725341797,107.02999877929688,104.0199966430664,105.44999694824219,2602000.0 2018-10-16,107.41999816894531,108.51000213623047,106.52999877929688,106.76000213623047,5441900.0 2018-10-17,108.79000091552734,109.36000061035156,106.94000244140625,107.76000213623047,3196200.0 2018-10-18,105.80000305175781,107.8499984741211,104.7699966430664,107.33999633789062,4731800.0 2018-10-19,102.11000061035156,107.48999786376953,101.9800033569336,106.30000305175781,5432300.0 2018-10-22,101.36000061035156,104.23999786376953,101.23999786376953,102.80999755859375,4983100.0 2018-10-23,99.08999633789062,100.05999755859375,97.80000305175781,99.41000366210938,6842900.0 2018-10-24,96.25,100.19999694824219,96.0999984741211,98.80999755859375,4851800.0 2018-10-25,98.63999938964844,99.4800033569336,97.62000274658203,97.86000061035156,5610900.0 2018-10-26,96.22000122070312,98.76000213623047,95.58999633789062,95.93000030517578,4263500.0 2018-10-29,91.19000244140625,97.30000305175781,89.12000274658203,95.77999877929688,9957000.0 2018-10-30,94.83000183105469,94.83000183105469,91.0,91.66999816894531,6678700.0 2018-10-31,90.9800033569336,95.37000274658203,89.94000244140625,92.0,17510800.0 2018-11-01,94.19999694824219,95.05000305175781,91.0,91.0,5444200.0 2018-11-02,92.45999908447266,95.80000305175781,91.83999633789062,95.29000091552734,5325300.0 2018-11-05,92.69000244140625,93.05999755859375,91.16000366210938,92.56999969482422,4163800.0 2018-11-06,92.2300033569336,93.5,91.56999969482422,92.69000244140625,4121700.0 2018-11-07,93.80000305175781,94.62999725341797,92.26000213623047,93.0,7249200.0 2018-11-08,93.87000274658203,94.23999786376953,92.33000183105469,94.01000213623047,5045800.0 2018-11-09,88.88999938964844,92.86000061035156,88.22000122070312,92.86000061035156,7236500.0 2018-11-12,87.66000366210938,88.87999725341797,86.01000213623047,88.5999984741211,5123600.0 2018-11-13,87.38999938964844,89.3499984741211,86.98999786376953,88.33000183105469,3732300.0 2018-11-14,85.76000213623047,88.36000061035156,84.9800033569336,88.23999786376953,3591300.0 2018-11-15,88.25,88.27999877929688,84.86000061035156,86.0199966430664,3827400.0 2018-11-16,85.97000122070312,87.87999725341797,84.9800033569336,87.44999694824219,4585300.0 2018-11-19,83.04000091552734,86.20999908447266,82.72000122070312,86.0999984741211,4461800.0 2018-11-20,83.0199966430664,83.43000030517578,80.41999816894531,80.81999969482422,5388800.0 2018-11-21,84.0199966430664,85.4800033569336,83.43000030517578,83.94000244140625,3272900.0 2018-11-23,82.66999816894531,84.25,82.41999816894531,83.81999969482422,1906800.0 2018-11-26,84.93000030517578,85.01000213623047,82.48999786376953,83.5199966430664,5383800.0 2018-11-27,85.04000091552734,85.66999816894531,83.23999786376953,84.68000030517578,3372200.0 2018-11-28,85.9000015258789,86.31999969482422,83.91999816894531,85.51000213623047,4197200.0 2018-11-29,86.38999938964844,87.23999786376953,84.62999725341797,85.08999633789062,3527300.0 2018-11-30,84.06999969482422,86.83000183105469,83.7300033569336,86.30999755859375,5395500.0 2018-12-03,84.0,86.63999938964844,83.33999633789062,85.80999755859375,5052200.0 2018-12-04,81.18000030517578,84.88999938964844,81.0,83.44000244140625,5129500.0 2018-12-06,83.87999725341797,83.87999725341797,79.5,79.94000244140625,5747500.0 2018-12-07,82.5199966430664,85.13999938964844,82.22000122070312,83.77999877929688,4589100.0 2018-12-10,83.7300033569336,84.5999984741211,82.30000305175781,82.33999633789062,3888400.0 2018-12-11,83.44000244140625,85.31999969482422,82.7300033569336,85.12000274658203,3876700.0 2018-12-12,82.98999786376953,85.37000274658203,82.91000366210938,84.31999969482422,3400500.0 2018-12-13,80.86000061035156,83.94000244140625,80.77999877929688,83.91000366210938,5011100.0 2018-12-14,80.16000366210938,81.94999694824219,79.13999938964844,79.81999969482422,5227600.0 2018-12-17,79.2300033569336,82.0199966430664,78.4800033569336,80.13999938964844,4083500.0 2018-12-18,80.0,81.80000305175781,79.37999725341797,79.68000030517578,6191100.0 2018-12-19,78.36000061035156,81.22000122070312,77.33999633789062,80.02999877929688,6416600.0 2018-12-20,77.44000244140625,79.38999938964844,76.45999908447266,77.68000030517578,5567700.0 2018-12-21,76.56999969482422,79.45999908447266,75.62999725341797,78.30000305175781,7829900.0 2018-12-24,74.72000122070312,77.4000015258789,74.37999725341797,75.76000213623047,2556900.0 2018-12-26,77.88999938964844,77.94999694824219,73.91000366210938,75.19999694824219,3257300.0 2018-12-27,79.43000030517578,79.45999908447266,76.76000213623047,77.11000061035156,4261000.0 2018-12-28,79.30000305175781,80.29000091552734,78.30000305175781,79.95999908447266,2733600.0 2018-12-31,78.91000366210938,80.37999725341797,78.30000305175781,80.0,2942400.0 2019-01-02,80.37000274658203,80.63999938964844,77.19999694824219,77.22000122070312,3176600.0 2019-01-03,78.70999908447266,80.3499984741211,77.62000274658203,79.44999694824219,3747100.0 2019-01-04,84.41999816894531,85.25,80.04000091552734,80.81999969482422,7254400.0 2019-01-07,87.58999633789062,88.0999984741211,83.44000244140625,84.88999938964844,6611300.0 2019-01-08,89.0199966430664,89.73999786376953,87.69000244140625,88.45999908447266,6468300.0 2019-01-09,88.91000366210938,90.98999786376953,87.88999938964844,89.80999755859375,4178800.0 2019-01-10,91.01000213623047,91.44000244140625,88.5199966430664,88.79000091552734,4745600.0 2019-01-11,90.69999694824219,91.58999633789062,89.91000366210938,90.66999816894531,3757600.0 2019-01-14,88.58000183105469,89.9800033569336,88.41999816894531,89.62000274658203,3351500.0 2019-01-15,89.48999786376953,89.58000183105469,88.37000274658203,88.95999908447266,2794600.0 2019-01-16,89.91999816894531,90.08999633789062,85.95999908447266,88.0,6613100.0 2019-01-17,89.30999755859375,89.8499984741211,87.6500015258789,87.94999694824219,4283300.0 2019-01-18,92.5199966430664,93.16000366210938,90.2300033569336,90.30999755859375,5403600.0 2019-01-22,91.30999755859375,91.98999786376953,90.01000213623047,91.68000030517578,4474700.0 2019-01-23,89.12999725341797,92.0,88.44000244140625,91.93000030517578,4085900.0 2019-01-24,91.4800033569336,91.55000305175781,88.52999877929688,89.36000061035156,3167900.0 2019-01-25,91.73999786376953,92.9800033569336,90.87000274658203,92.44999694824219,4167700.0 2019-01-28,90.47000122070312,90.6500015258789,88.6500015258789,89.44999694824219,4339500.0 2019-01-29,87.23999786376953,89.88999938964844,86.81999969482422,89.88999938964844,3961400.0 2019-01-30,89.2300033569336,89.2699966430664,86.8499984741211,87.62000274658203,3797800.0 2019-01-31,92.23999786376953,92.80000305175781,89.55000305175781,89.9800033569336,4148200.0 2019-02-01,91.22000122070312,92.80000305175781,90.83000183105469,92.19999694824219,2890300.0 2019-02-04,88.43000030517578,91.06999969482422,88.19000244140625,91.05999755859375,5982500.0 2019-02-05,92.5199966430664,92.8499984741211,88.88999938964844,89.05999755859375,11931400.0 2019-02-06,80.20999908447266,81.58999633789062,78.0,79.13999938964844,30198600.0 2019-02-07,84.0999984741211,85.58999633789062,79.9000015258789,79.9000015258789,11391300.0 2019-02-08,97.5999984741211,97.6500015258789,85.0,86.51000213623047,26898500.0 2019-02-11,97.23999786376953,106.94999694824219,96.7300033569336,102.16000366210938,38704500.0 2019-02-12,102.33000183105469,106.69999694824219,99.0199966430664,106.30999755859375,31161300.0 2019-02-13,102.25,105.23999786376953,100.68000030517578,104.55999755859375,15890000.0 2019-02-14,105.25,105.87000274658203,101.0,101.41000366210938,10547000.0 2019-02-15,106.83999633789062,108.80000305175781,104.7300033569336,107.4000015258789,11254900.0 2019-02-19,102.95999908447266,105.75,101.29000091552734,105.75,10882700.0 2019-02-20,98.62999725341797,102.91000366210938,97.55000305175781,102.43000030517578,10649100.0 2019-02-21,96.86000061035156,98.98999786376953,96.0,98.7699966430664,8104300.0 2019-02-22,95.91999816894531,97.30999755859375,92.8499984741211,97.05999755859375,11617000.0 2019-02-25,95.86000061035156,96.62999725341797,93.63999938964844,96.31999969482422,7046600.0 2019-02-26,98.5,99.61000061035156,94.81999969482422,95.6500015258789,8701100.0 2019-02-27,97.83999633789062,100.80999755859375,97.4000015258789,98.81999969482422,5207600.0 2019-02-28,95.77999877929688,98.63999938964844,95.66999816894531,97.95999908447266,5695000.0 2019-03-01,97.41000366210938,97.94000244140625,95.30999755859375,96.83000183105469,4443600.0 2019-03-04,97.29000091552734,99.43000030517578,95.56999969482422,98.30999755859375,7187200.0 2019-03-05,95.72000122070312,97.05999755859375,95.1500015258789,96.26000213623047,6041900.0 2019-03-06,94.7699966430664,96.37999725341797,94.12999725341797,95.31999969482422,3987500.0 2019-03-07,99.36000061035156,99.55999755859375,94.47000122070312,95.0,8866800.0 2019-03-08,98.36000061035156,99.75,97.4800033569336,97.95999908447266,7357900.0 2019-03-11,99.04000091552734,99.95999908447266,97.94000244140625,98.5999984741211,4623500.0 2019-03-12,98.58999633789062,99.5,98.1500015258789,99.4000015258789,3737600.0 2019-03-13,100.12999725341797,101.08000183105469,97.7699966430664,98.69000244140625,6980000.0 2019-03-14,98.83000183105469,100.33999633789062,97.54000091552734,100.22000122070312,5908900.0 2019-03-15,98.9800033569336,100.1500015258789,98.23999786376953,99.66000366210938,5141800.0 2019-03-18,99.66000366210938,99.88999938964844,96.7300033569336,99.16000366210938,5113000.0 2019-03-19,97.51000213623047,100.55000305175781,97.0,100.33000183105469,6156800.0 2019-03-20,97.02999877929688,98.38999938964844,96.3499984741211,97.44000244140625,4824200.0 2019-03-21,104.87999725341797,105.0,96.48999786376953,96.48999786376953,9533400.0 2019-03-22,102.33999633789062,104.4800033569336,101.16000366210938,104.43000030517578,7158900.0 2019-03-25,101.7300033569336,103.54000091552734,100.87000274658203,102.4000015258789,3812400.0 2019-03-26,102.31999969482422,104.55000305175781,101.5,102.66000366210938,4059300.0 2019-03-27,100.66999816894531,102.86000061035156,100.27999877929688,102.69999694824219,2900800.0 2019-03-28,102.19999694824219,102.47000122070312,100.27999877929688,100.70999908447266,2347100.0 2019-03-29,101.62999725341797,102.97000122070312,101.23999786376953,102.6500015258789,3180800.0 2019-04-01,102.66999816894531,103.94999694824219,101.62000274658203,103.02999877929688,2879200.0 2019-04-02,100.83999633789062,103.0999984741211,100.16000366210938,103.01000213623047,3157500.0 2019-04-03,100.1500015258789,102.16000366210938,100.06999969482422,100.91000366210938,3522800.0 2019-04-04,97.94000244140625,100.30000305175781,97.58999633789062,99.98999786376953,4308700.0 2019-04-05,99.43000030517578,99.88999938964844,97.95999908447266,98.5,3738000.0 2019-04-08,97.94999694824219,99.41999816894531,95.66000366210938,99.01000213623047,3951000.0 2019-04-09,98.25,99.1500015258789,97.4000015258789,97.54000091552734,2543200.0 2019-04-10,99.62999725341797,100.3499984741211,98.37999725341797,98.58000183105469,2199500.0 2019-04-11,100.58000183105469,101.4000015258789,99.62999725341797,100.0,2530500.0 2019-04-12,101.83000183105469,102.38999938964844,100.31999969482422,101.12999725341797,2375900.0 2019-04-15,97.8499984741211,100.98999786376953,97.12000274658203,100.55000305175781,3965600.0 2019-04-16,93.83000183105469,97.5,92.80000305175781,97.41000366210938,7638900.0 2019-04-17,91.94999694824219,94.45999908447266,91.0,94.45999908447266,9779000.0 2019-04-18,93.13999938964844,93.58000183105469,91.0999984741211,92.06999969482422,4262200.0 2019-04-22,92.5199966430664,93.04000091552734,91.87999725341797,92.75,3011200.0 2019-04-23,94.62999725341797,94.95999908447266,92.83999633789062,93.0999984741211,3850800.0 2019-04-24,94.1500015258789,95.27999877929688,93.87000274658203,94.9000015258789,3041500.0 2019-04-25,92.9800033569336,94.19999694824219,92.68000030517578,94.1500015258789,2993000.0 2019-04-26,94.47000122070312,94.58000183105469,92.81999969482422,93.45999908447266,3496300.0 2019-04-29,94.7300033569336,95.58999633789062,94.1500015258789,94.88999938964844,3122600.0 2019-04-30,94.6500015258789,95.08000183105469,93.80000305175781,94.48999786376953,2824600.0 2019-05-01,94.86000061035156,97.19999694824219,94.73999786376953,95.01000213623047,4264300.0 2019-05-02,94.4000015258789,96.33000183105469,93.88999938964844,95.25,3609500.0 2019-05-03,92.5,93.87999725341797,90.69999694824219,93.69999694824219,6385800.0 2019-05-06,93.76000213623047,93.98999786376953,90.5199966430664,91.0999984741211,4413700.0 2019-05-07,92.7300033569336,93.4000015258789,91.83000183105469,93.11000061035156,7090900.0 2019-05-08,93.87999725341797,99.56999969482422,92.18000030517578,99.11000061035156,17468500.0 2019-05-09,93.31999969482422,94.23999786376953,92.19999694824219,92.5199966430664,5159100.0 2019-05-10,93.87999725341797,94.16000366210938,91.01000213623047,93.02999877929688,3979100.0 2019-05-13,90.41999816894531,93.12000274658203,89.91000366210938,92.01000213623047,3685400.0 2019-05-14,94.56999969482422,95.5199966430664,90.75,90.91999816894531,5769300.0 2019-05-15,96.7699966430664,98.31999969482422,93.66000366210938,93.80000305175781,4694700.0 2019-05-16,99.0,99.05000305175781,96.11000061035156,96.73999786376953,3728600.0 2019-05-17,97.26000213623047,98.94999694824219,96.6500015258789,98.26000213623047,3031500.0 2019-05-20,92.69000244140625,96.0,92.30999755859375,95.44000244140625,3842900.0 2019-05-21,95.6500015258789,96.25,93.25,93.4000015258789,3958200.0 2019-05-22,93.83999633789062,95.5999984741211,93.62999725341797,94.83999633789062,1831200.0 2019-05-23,92.11000061035156,94.73999786376953,91.36000061035156,93.33999633789062,3072500.0 2019-05-24,92.2699966430664,93.30999755859375,91.48999786376953,92.66999816894531,2262600.0 2019-05-28,93.5,94.20999908447266,92.63999938964844,92.9800033569336,2729300.0 2019-05-29,92.55000305175781,93.80999755859375,91.80999755859375,92.76000213623047,1889400.0 2019-05-30,92.12999725341797,93.04000091552734,91.5,92.73999786376953,2513500.0 2019-05-31,93.08000183105469,93.27999877929688,90.88999938964844,90.9000015258789,2818700.0 2019-06-03,91.30999755859375,94.23999786376953,90.77999877929688,93.29000091552734,3405400.0 2019-06-04,94.12999725341797,94.20999908447266,90.19000244140625,91.58999633789062,2833500.0 2019-06-05,95.25,95.98999786376953,93.69000244140625,93.69000244140625,2584000.0 2019-06-06,96.38999938964844,97.37999725341797,95.05999755859375,95.95999908447266,2654200.0 2019-06-07,96.98999786376953,98.69000244140625,96.56999969482422,97.0,2021500.0 2019-06-10,95.51000213623047,98.12999725341797,94.05000305175781,98.0,2503200.0 2019-06-11,94.58000183105469,96.5,94.25,96.37999725341797,2097800.0 2019-06-12,92.66999816894531,94.95999908447266,91.72000122070312,94.80000305175781,2579200.0 2019-06-13,93.56999969482422,94.33999633789062,92.41000366210938,92.91999816894531,2526800.0 2019-06-14,92.7300033569336,93.79000091552734,90.45999908447266,93.55999755859375,3297400.0 2019-06-17,92.44000244140625,93.51000213623047,92.0,92.62000274658203,2431900.0 2019-06-18,92.02999877929688,95.30000305175781,91.94000244140625,93.4800033569336,3955900.0 2019-06-19,92.58000183105469,93.18000030517578,91.31999969482422,92.38999938964844,2795300.0 2019-06-20,93.19000244140625,94.88999938964844,93.06999969482422,93.75,2578300.0 2019-06-21,95.33000183105469,95.9800033569336,91.4000015258789,92.9800033569336,6237400.0 2019-06-24,99.0,99.55999755859375,95.2300033569336,95.66000366210938,5066800.0 2019-06-25,96.9000015258789,99.11000061035156,96.08000183105469,98.7699966430664,3364000.0 2019-06-26,97.31999969482422,98.04000091552734,95.62000274658203,97.51000213623047,2827100.0 2019-06-27,99.13999938964844,99.68000030517578,96.8499984741211,97.66999816894531,2907700.0 2019-06-28,101.26000213623047,101.44999694824219,99.2300033569336,100.73999786376953,5185200.0 2019-07-01,100.88999938964844,102.87999725341797,99.81999969482422,102.6500015258789,3447500.0 2019-07-02,102.72000122070312,103.58999633789062,100.79000091552734,101.76000213623047,3934200.0 2019-07-03,98.11000061035156,103.19000244140625,97.58999633789062,103.0,4659700.0 2019-07-05,93.5999984741211,97.83000183105469,91.3499984741211,97.7699966430664,11794100.0 2019-07-08,93.44000244140625,93.62999725341797,91.41999816894531,93.44000244140625,4512600.0 2019-07-09,92.05000305175781,92.69999694824219,90.54000091552734,92.5,4747000.0 2019-07-10,93.95999908447266,94.13999938964844,91.63999938964844,92.16000366210938,4561600.0 2019-07-11,93.48999786376953,94.8499984741211,92.56999969482422,93.79000091552734,3320700.0 2019-07-12,92.81999969482422,93.97000122070312,92.3499984741211,93.68000030517578,2657600.0 2019-07-15,92.22000122070312,93.01000213623047,91.83000183105469,92.75,2816900.0 2019-07-16,89.55000305175781,92.41000366210938,88.43000030517578,92.30999755859375,6090200.0 2019-07-17,89.69999694824219,90.8499984741211,89.30999755859375,89.75,3097400.0 2019-07-18,89.19000244140625,89.47000122070312,88.0199966430664,88.9000015258789,4105700.0 2019-07-19,87.5,89.41000366210938,87.47000122070312,89.3499984741211,3676400.0 2019-07-22,88.13999938964844,89.12999725341797,87.51000213623047,88.0199966430664,3200000.0 2019-07-23,88.22000122070312,89.13999938964844,87.70999908447266,88.87999725341797,2428900.0 2019-07-24,89.77999877929688,89.94000244140625,88.0,88.04000091552734,2137100.0 2019-07-25,89.16000366210938,89.7699966430664,87.87999725341797,88.44999694824219,2891200.0 2019-07-26,89.51000213623047,90.48999786376953,89.27999877929688,89.5,2281400.0 2019-07-29,88.87000274658203,89.79000091552734,86.94999694824219,89.41000366210938,5162900.0 2019-07-30,88.56999969482422,89.01000213623047,86.23999786376953,87.93000030517578,5666000.0 2019-07-31,92.5,96.54000091552734,91.04000091552734,94.0,11152800.0 2019-08-01,94.5999984741211,97.06999969482422,93.08000183105469,93.25,5870300.0 2019-08-02,92.88999938964844,95.37000274658203,91.83000183105469,94.75,2764900.0 2019-08-05,88.58999633789062,91.76000213623047,88.22000122070312,90.30999755859375,5117100.0 2019-08-06,90.0999984741211,91.55999755859375,89.62000274658203,90.80999755859375,3604500.0 2019-08-07,92.2699966430664,92.3499984741211,88.69999694824219,89.12000274658203,4498100.0 2019-08-08,95.2300033569336,95.29000091552734,92.4800033569336,92.94999694824219,3849300.0 2019-08-09,91.97000122070312,94.87000274658203,91.4000015258789,94.37000274658203,3496700.0 2019-08-12,91.7699966430664,92.55999755859375,91.04000091552734,91.5,1845800.0 2019-08-13,92.33999633789062,93.55999755859375,91.25,91.95999908447266,2414600.0 2019-08-14,88.0999984741211,90.75,87.5,90.41000366210938,5458800.0 2019-08-15,87.87999725341797,88.94999694824219,87.2300033569336,88.94999694824219,2821100.0 2019-08-16,89.55999755859375,90.37999725341797,88.06999969482422,88.55999755859375,2814900.0 2019-08-19,90.91000366210938,91.69999694824219,90.12000274658203,91.23999786376953,2511800.0 2019-08-20,92.69999694824219,93.56999969482422,90.27999877929688,90.58000183105469,4328000.0 2019-08-21,94.04000091552734,94.9800033569336,92.62000274658203,93.55000305175781,3007200.0 2019-08-22,94.62000274658203,94.94999694824219,92.72000122070312,94.44000244140625,2718400.0 2019-08-23,92.91000366210938,95.7300033569336,92.62000274658203,94.58999633789062,4213300.0 2019-08-26,94.37999725341797,94.52999877929688,93.25,93.7699966430664,2919400.0 2019-08-27,94.05999755859375,96.30000305175781,94.05999755859375,94.75,3773100.0 2019-08-28,92.4000015258789,94.04000091552734,91.56999969482422,93.7699966430664,3710100.0 2019-08-29,93.02999877929688,93.7300033569336,92.58999633789062,93.29000091552734,2601200.0 2019-08-30,93.68000030517578,94.20999908447266,92.9800033569336,93.52999877929688,1704300.0 2019-09-03,94.83000183105469,95.16999816894531,92.6500015258789,92.7300033569336,3263400.0 2019-09-04,97.94999694824219,98.12000274658203,94.76000213623047,95.23999786376953,3434700.0 2019-09-05,97.44999694824219,99.4800033569336,96.55999755859375,98.69999694824219,3020400.0 2019-09-06,98.52999877929688,99.81999969482422,97.6500015258789,98.02999877929688,2886000.0 2019-09-09,98.68000030517578,99.87999725341797,97.44000244140625,99.01000213623047,3115800.0 2019-09-10,99.5,101.2300033569336,97.7699966430664,98.44999694824219,4010500.0 2019-09-11,99.11000061035156,100.6500015258789,98.76000213623047,100.02999877929688,2409300.0 2019-09-12,98.33999633789062,101.77999877929688,98.05000305175781,99.88999938964844,4123000.0 2019-09-13,98.4800033569336,99.3499984741211,98.16000366210938,98.56999969482422,1719400.0 2019-09-16,99.12000274658203,99.23999786376953,97.5199966430664,98.02999877929688,1820400.0 2019-09-17,98.41999816894531,99.55000305175781,97.54000091552734,99.4800033569336,1815400.0 2019-09-18,98.27999877929688,98.33999633789062,96.52999877929688,97.7300033569336,1815800.0 2019-09-19,99.69000244140625,99.9000015258789,98.27999877929688,98.27999877929688,2546900.0 2019-09-20,98.69999694824219,100.5199966430664,98.2699966430664,100.19999694824219,3494900.0 2019-09-23,98.18000030517578,99.41000366210938,97.86000061035156,98.2300033569336,2067400.0 2019-09-24,97.36000061035156,98.37999725341797,96.7300033569336,98.08000183105469,2855200.0 2019-09-25,97.62999725341797,97.81999969482422,95.83000183105469,97.0999984741211,1964500.0 2019-09-26,96.62000274658203,97.97000122070312,95.66000366210938,97.61000061035156,1954200.0 2019-09-27,95.66999816894531,97.75,95.05000305175781,97.0199966430664,1967900.0 2019-09-30,97.81999969482422,97.98999786376953,95.68000030517578,95.8499984741211,2522000.0 2019-10-01,96.75,98.0,95.12999725341797,97.80999755859375,3717900.0 2019-10-02,94.25,96.0,92.44000244140625,96.0,4097200.0 2019-10-03,94.33999633789062,95.02999877929688,92.87999725341797,93.52999877929688,3855600.0 2019-10-04,95.61000061035156,95.7699966430664,94.33999633789062,94.33999633789062,2221100.0 2019-10-07,93.56999969482422,95.81999969482422,93.31999969482422,95.12000274658203,2923200.0 2019-10-08,92.54000091552734,93.83000183105469,92.16000366210938,93.02999877929688,2803400.0 2019-10-09,92.87999725341797,94.5,92.80000305175781,93.0199966430664,1584400.0 2019-10-10,92.52999877929688,93.55999755859375,92.20999908447266,92.66000366210938,1963000.0 2019-10-11,94.19000244140625,95.87000274658203,93.75,93.93000030517578,3131700.0 2019-10-14,93.87999725341797,94.66000366210938,92.70999908447266,94.0,2369000.0 2019-10-15,95.1500015258789,95.27999877929688,93.22000122070312,94.13999938964844,2124900.0 2019-10-16,96.22000122070312,96.36000061035156,94.4000015258789,94.41000366210938,2981100.0 2019-10-17,96.76000213623047,98.0,96.5199966430664,96.70999908447266,2421100.0 2019-10-18,95.12999725341797,96.0999984741211,94.05000305175781,96.05000305175781,3151100.0 2019-10-21,95.80999755859375,96.83000183105469,95.0,95.4800033569336,1982700.0 2019-10-22,94.30000305175781,95.7699966430664,93.20999908447266,94.16999816894531,3364200.0 2019-10-23,95.70999908447266,96.25,94.36000061035156,94.43000030517578,2132300.0 2019-10-24,95.9800033569336,96.97000122070312,95.16999816894531,96.16000366210938,3237900.0 2019-10-25,96.30999755859375,96.3499984741211,94.61000061035156,95.54000091552734,2070100.0 2019-10-28,96.72000122070312,97.9000015258789,96.19999694824219,97.0,3615700.0 2019-10-29,94.41000366210938,97.5199966430664,94.37000274658203,96.72000122070312,7032500.0 2019-10-30,96.72000122070312,96.83999633789062,92.55999755859375,94.25,7143500.0 2019-10-31,96.4000015258789,96.72000122070312,94.87000274658203,96.62000274658203,3263400.0 2019-11-01,95.30000305175781,97.12000274658203,95.08000183105469,97.12000274658203,3369700.0 2019-11-04,98.1500015258789,98.52999877929688,95.5999984741211,96.3499984741211,3841000.0 2019-11-05,98.26000213623047,98.98999786376953,96.62999725341797,98.12999725341797,2719900.0 2019-11-06,98.66999816894531,99.18000030517578,97.97000122070312,98.68000030517578,2448100.0 2019-11-07,97.2300033569336,99.29000091552734,97.0199966430664,99.29000091552734,2156400.0 2019-11-08,98.2699966430664,98.5,96.31999969482422,96.91000366210938,2306600.0 2019-11-11,96.38999938964844,98.9000015258789,96.30999755859375,97.55000305175781,2159800.0 2019-11-12,96.33000183105469,96.83000183105469,95.25,96.41000366210938,3684300.0 2019-11-13,96.0,96.97000122070312,95.54000091552734,96.62000274658203,2860000.0 2019-11-14,97.54000091552734,98.4800033569336,96.12000274658203,96.19999694824219,3300700.0 2019-11-15,97.54000091552734,99.38999938964844,97.37000274658203,98.8499984741211,3315500.0 2019-11-18,97.38999938964844,98.0999984741211,96.69999694824219,97.43000030517578,2646600.0 2019-11-19,96.69000244140625,97.87000274658203,96.31999969482422,97.20999908447266,3415400.0 2019-11-20,98.12000274658203,98.91000366210938,96.12000274658203,96.12000274658203,3035700.0 2019-11-21,99.01000213623047,99.2300033569336,98.20999908447266,98.25,2817300.0 2019-11-22,99.19000244140625,99.93000030517578,98.31999969482422,99.66000366210938,2690200.0 2019-11-25,99.80000305175781,101.23999786376953,99.27999877929688,99.27999877929688,2812400.0 2019-11-26,99.27999877929688,100.13999938964844,98.70999908447266,99.87000274658203,2827300.0 2019-11-27,100.79000091552734,100.97000122070312,98.75,100.08999633789062,1862700.0 2019-11-29,101.01000213623047,102.0,100.0199966430664,100.02999877929688,1271600.0 2019-12-02,100.4000015258789,101.5999984741211,99.56999969482422,101.41999816894531,2723600.0 2019-12-03,101.2699966430664,101.47000122070312,99.0999984741211,99.54000091552734,2609900.0 2019-12-04,100.62999725341797,102.38999938964844,100.41999816894531,101.7699966430664,2735200.0 2019-12-05,102.12000274658203,102.2699966430664,100.36000061035156,101.44999694824219,2261600.0 2019-12-06,103.2300033569336,103.30000305175781,102.3499984741211,102.88999938964844,2564100.0 2019-12-09,102.02999877929688,103.5,101.93000030517578,103.33999633789062,1992800.0 2019-12-10,101.83999633789062,102.5,101.29000091552734,101.83999633789062,2006000.0 2019-12-11,103.19999694824219,103.51000213623047,101.81999969482422,101.87000274658203,2096800.0 2019-12-12,105.08999633789062,105.16999816894531,103.19000244140625,103.54000091552734,2518500.0 2019-12-13,104.55000305175781,105.83999633789062,103.80999755859375,105.33999633789062,2451600.0 2019-12-16,105.72000122070312,105.91999816894531,104.81999969482422,105.01000213623047,1849000.0 2019-12-17,105.75,106.2300033569336,105.12000274658203,105.86000061035156,1374300.0 2019-12-18,107.08000183105469,107.25,105.63999938964844,106.0,1573400.0 2019-12-19,107.33999633789062,107.87999725341797,106.63999938964844,107.0,1541800.0 2019-12-20,107.94999694824219,108.44999694824219,107.05999755859375,108.0199966430664,3320200.0 2019-12-23,107.79000091552734,108.91999816894531,107.66999816894531,108.2699966430664,1622600.0 2019-12-24,108.55000305175781,108.87000274658203,107.7300033569336,107.77999877929688,606100.0 2019-12-26,108.51000213623047,108.88999938964844,108.11000061035156,108.55999755859375,1676500.0 2019-12-27,108.43000030517578,108.88999938964844,107.80000305175781,108.5999984741211,1163400.0 2019-12-30,106.93000030517578,108.37000274658203,106.76000213623047,108.11000061035156,1758400.0 2019-12-31,107.51000213623047,107.5199966430664,106.43000030517578,106.58000183105469,1436200.0 2020-01-02,107.33999633789062,108.3499984741211,106.76000213623047,107.94000244140625,1901000.0 2020-01-03,107.19999694824219,107.75,105.12000274658203,105.58000183105469,1840300.0 2020-01-06,108.77999877929688,109.30999755859375,106.62999725341797,106.94999694824219,2934200.0 2020-01-07,108.38999938964844,109.25,107.7300033569336,109.0,1692400.0 2020-01-08,109.48999786376953,110.0,107.77999877929688,108.18000030517578,2651600.0 2020-01-09,109.36000061035156,110.33999633789062,108.2699966430664,110.0,1818600.0 2020-01-10,108.58999633789062,109.2699966430664,108.19999694824219,109.19999694824219,1756000.0 2020-01-13,109.81999969482422,110.06999969482422,108.62000274658203,109.05000305175781,1857400.0 2020-01-14,109.58000183105469,110.16999816894531,108.70999908447266,109.66000366210938,1723400.0 2020-01-15,109.61000061035156,110.44999694824219,109.13999938964844,109.79000091552734,1479100.0 2020-01-16,111.26000213623047,111.29000091552734,109.94999694824219,110.0,2108300.0 2020-01-17,112.93000030517578,112.98999786376953,111.55000305175781,112.37000274658203,3053300.0 2020-01-21,112.41000366210938,112.97000122070312,111.7699966430664,112.55000305175781,2165000.0 2020-01-22,113.08999633789062,114.04000091552734,112.68000030517578,112.7699966430664,2423100.0 2020-01-23,113.4800033569336,113.7300033569336,112.0,112.91999816894531,1564900.0 2020-01-24,112.33000183105469,114.12999725341797,111.62999725341797,114.0199966430664,2304000.0 2020-01-27,110.55999755859375,111.19000244140625,109.94999694824219,110.23999786376953,2175500.0 2020-01-28,111.9000015258789,112.87999725341797,111.05999755859375,111.29000091552734,2961900.0 2020-01-29,112.20999908447266,112.95999908447266,111.23999786376953,112.51000213623047,2463900.0 2020-01-30,111.63999938964844,111.88999938964844,110.30999755859375,111.43000030517578,3838500.0 2020-01-31,107.91999816894531,110.75,105.5,110.75,6995800.0 2020-02-03,105.04000091552734,109.44999694824219,104.4000015258789,107.93000030517578,4155500.0 2020-02-04,107.06999969482422,107.41999816894531,105.33000183105469,106.44000244140625,4190500.0 2020-02-05,107.81999969482422,108.95999908447266,107.12000274658203,108.62000274658203,2895700.0 2020-02-06,110.0,110.3499984741211,108.41000366210938,108.80000305175781,2500600.0 2020-02-07,109.08999633789062,110.95999908447266,108.73999786376953,109.16999816894531,2231300.0 2020-02-10,108.69999694824219,109.76000213623047,108.2300033569336,109.0199966430664,2170800.0 2020-02-11,109.04000091552734,109.2300033569336,107.94000244140625,108.94999694824219,1195300.0 2020-02-12,109.72000122070312,109.9800033569336,108.58999633789062,109.66999816894531,1567200.0 2020-02-13,108.83999633789062,109.33999633789062,107.97000122070312,109.1500015258789,1627000.0 2020-02-14,109.69000244140625,109.88999938964844,108.75,108.9000015258789,1227500.0 2020-02-18,109.45999908447266,109.83000183105469,108.69999694824219,109.08999633789062,2171400.0 2020-02-19,109.77999877929688,110.9000015258789,109.4000015258789,110.0999984741211,1540000.0 2020-02-20,109.19999694824219,109.37000274658203,107.44999694824219,108.72000122070312,4034000.0 2020-02-21,108.01000213623047,108.94000244140625,106.80000305175781,108.48999786376953,2546900.0 2020-02-24,107.02999877929688,107.93000030517578,105.0199966430664,105.05000305175781,2817100.0 2020-02-25,105.37999725341797,109.22000122070312,105.23999786376953,107.72000122070312,3651300.0 2020-02-26,106.54000091552734,108.26000213623047,105.5999984741211,106.36000061035156,2858000.0 2020-02-27,102.73999786376953,106.4000015258789,102.72000122070312,104.3499984741211,4906200.0 2020-02-28,101.37000274658203,101.88999938964844,98.58999633789062,100.29000091552734,6853700.0 2020-03-02,106.88999938964844,106.93000030517578,101.70999908447266,101.91999816894531,4291500.0 2020-03-03,106.69999694824219,109.70999908447266,105.37999725341797,106.7300033569336,3984800.0 2020-03-04,111.83000183105469,111.94000244140625,108.05999755859375,108.29000091552734,4289700.0 2020-03-05,110.20999908447266,111.93000030517578,109.11000061035156,109.48999786376953,3029900.0 2020-03-06,107.66999816894531,108.76000213623047,105.0,106.44999694824219,3886200.0 2020-03-09,100.93000030517578,104.18000030517578,99.91000366210938,101.56999969482422,4784300.0 2020-03-10,103.37999725341797,103.56999969482422,96.6500015258789,101.4000015258789,6525600.0 2020-03-11,101.18000030517578,102.16999816894531,98.33000183105469,101.61000061035156,4906000.0 2020-03-12,93.3499984741211,99.41999816894531,92.55000305175781,94.79000091552734,6288700.0 2020-03-13,97.05999755859375,99.61000061035156,92.75,98.73999786376953,5842000.0 2020-03-16,88.66999816894531,96.12000274658203,85.69000244140625,89.19000244140625,6196600.0 2020-03-17,95.41000366210938,98.19999694824219,87.11000061035156,91.5999984741211,6370100.0 2020-03-18,90.20999908447266,97.69000244140625,85.91999816894531,91.5,7073400.0 2020-03-19,90.05999755859375,93.9800033569336,86.0,90.94999694824219,6549700.0 2020-03-20,86.94000244140625,94.37000274658203,86.75,92.23999786376953,6174400.0 2020-03-23,95.47000122070312,97.72000122070312,88.43000030517578,89.7300033569336,8149000.0 2020-03-24,94.30000305175781,103.0999984741211,90.80999755859375,100.0,5765200.0 2020-03-25,89.63999938964844,94.1500015258789,89.45999908447266,93.52999877929688,5005600.0 2020-03-26,99.19999694824219,99.56999969482422,90.08000183105469,90.47000122070312,5750300.0 2020-03-27,95.37000274658203,99.68000030517578,94.62999725341797,96.52999877929688,4519800.0 2020-03-30,97.69000244140625,99.29000091552734,96.16999816894531,96.7699966430664,3352700.0 2020-03-31,100.16999816894531,101.0,96.62000274658203,97.79000091552734,3762300.0 2020-04-01,97.52999877929688,99.83999633789062,96.69999694824219,98.37999725341797,4056500.0 2020-04-02,102.29000091552734,102.81999969482422,97.5,98.0999984741211,3793000.0 2020-04-03,102.83000183105469,104.3499984741211,100.79000091552734,102.80999755859375,4084300.0 2020-04-06,106.51000213623047,107.5,104.55000305175781,105.38999938964844,4280200.0 2020-04-07,106.31999969482422,107.45999908447266,100.11000061035156,107.12999725341797,5496100.0 2020-04-08,106.80000305175781,108.23999786376953,105.25,106.94999694824219,3199600.0 2020-04-09,105.80000305175781,109.37999725341797,105.05999755859375,106.0,3717200.0 2020-04-13,109.30000305175781,109.77999877929688,104.6500015258789,105.6500015258789,2680800.0 2020-04-14,112.02999877929688,113.0199966430664,110.0,111.80000305175781,2622800.0 2020-04-15,113.51000213623047,114.47000122070312,110.20999908447266,110.73999786376953,3100000.0 2020-04-16,118.0999984741211,118.69000244140625,114.52999877929688,114.75,4020600.0 2020-04-17,115.1500015258789,117.0,112.6500015258789,116.70999908447266,5032100.0 2020-04-20,115.41000366210938,116.52999877929688,113.91999816894531,114.83999633789062,2946100.0 2020-04-21,113.2699966430664,116.19999694824219,112.11000061035156,114.68000030517578,2483200.0 2020-04-22,114.56999969482422,115.06999969482422,111.18000030517578,114.36000061035156,2558900.0 2020-04-23,114.45999908447266,116.62999725341797,113.69000244140625,114.69999694824219,2737700.0 2020-04-24,116.30999755859375,116.68000030517578,114.08999633789062,115.66999816894531,1753800.0 2020-04-27,116.0199966430664,118.47000122070312,115.12999725341797,117.97000122070312,2352000.0 2020-04-28,111.3499984741211,116.48999786376953,110.91999816894531,116.0,4647900.0 2020-04-29,112.77999877929688,114.44999694824219,110.86000061035156,111.87000274658203,3911900.0 2020-04-30,114.26000213623047,114.48999786376953,112.4000015258789,112.4800033569336,3506700.0 2020-05-01,113.2699966430664,114.36000061035156,112.05999755859375,113.12999725341797,2378600.0 2020-05-04,116.83000183105469,117.55999755859375,113.6500015258789,113.91000366210938,3284800.0 2020-05-05,119.61000061035156,120.19000244140625,116.30000305175781,118.31999969482422,5060600.0 2020-05-06,115.31999969482422,117.16000366210938,111.83000183105469,115.0,6082900.0 2020-05-07,116.80000305175781,116.94000244140625,114.7300033569336,116.2699966430664,3579000.0 2020-05-08,116.62000274658203,117.5199966430664,115.58000183105469,116.25,3597800.0 2020-05-11,117.37000274658203,118.5,116.3499984741211,116.93000030517578,2899100.0 2020-05-12,116.37000274658203,119.5199966430664,116.29000091552734,117.68000030517578,2875700.0 2020-05-13,116.9000015258789,119.16000366210938,114.5199966430664,117.06999969482422,3079200.0 2020-05-14,117.12000274658203,117.26000213623047,114.45999908447266,116.5,2802800.0 2020-05-15,118.12999725341797,118.9000015258789,116.11000061035156,116.22000122070312,3268100.0 2020-05-18,117.12000274658203,117.91999816894531,114.7300033569336,116.70999908447266,4335100.0 2020-05-19,118.54000091552734,119.37000274658203,116.72000122070312,116.7699966430664,2517900.0 2020-05-20,119.55000305175781,121.76000213623047,119.05999755859375,119.0999984741211,3530400.0 2020-05-21,117.36000061035156,119.87999725341797,117.19999694824219,119.87999725341797,2257100.0 2020-05-22,119.81999969482422,120.01000213623047,116.62000274658203,117.22000122070312,2287300.0 2020-05-26,116.63999938964844,120.4800033569336,116.19000244140625,120.44000244140625,3260800.0 2020-05-27,117.37999725341797,117.76000213623047,111.11000061035156,115.06999969482422,4978700.0 2020-05-28,121.3499984741211,122.0999984741211,116.7699966430664,117.98999786376953,4752400.0 2020-05-29,122.87999725341797,123.13999938964844,119.2699966430664,122.29000091552734,4571900.0 2020-06-01,122.77999877929688,124.27999877929688,122.37000274658203,123.27999877929688,2036400.0 2020-06-02,122.36000061035156,123.52999877929688,120.68000030517578,123.25,2357800.0 2020-06-03,117.93000030517578,122.1500015258789,117.19000244140625,122.1500015258789,3813000.0 2020-06-04,117.18000030517578,119.11000061035156,116.05000305175781,117.4800033569336,2905300.0 2020-06-05,118.31999969482422,119.19999694824219,113.27999877929688,115.44000244140625,3355300.0 2020-06-08,119.51000213623047,119.58000183105469,115.88999938964844,116.5,3500100.0 2020-06-09,121.06999969482422,121.76000213623047,118.54000091552734,120.0999984741211,2346000.0 2020-06-10,124.80999755859375,125.66000366210938,121.45999908447266,122.1500015258789,3956100.0 2020-06-11,122.41999816894531,127.54000091552734,121.94000244140625,124.66000366210938,3509300.0 2020-06-12,121.97000122070312,124.76000213623047,119.80999755859375,123.0999984741211,2525400.0 2020-06-15,126.5199966430664,127.5,122.70999908447266,122.9000015258789,3882600.0 2020-06-16,125.7300033569336,127.87000274658203,125.05999755859375,127.13999938964844,2513800.0 2020-06-17,128.11000061035156,129.00999450683594,126.29000091552734,126.7300033569336,2173300.0 2020-06-18,129.35000610351562,129.4499969482422,128.10000610351562,128.10000610351562,2461100.0 2020-06-19,130.19000244140625,131.24000549316406,127.9000015258789,131.1300048828125,4239900.0 2020-06-22,129.72000122070312,131.86000061035156,128.8000030517578,131.02000427246094,2869200.0 2020-06-23,130.60000610351562,133.60000610351562,130.1999969482422,131.32000732421875,2553400.0 2020-06-24,130.8699951171875,131.60000610351562,128.64999389648438,130.5500030517578,2208900.0 2020-06-25,130.74000549316406,131.88999938964844,129.08999633789062,131.47999572753906,2174400.0 2020-06-26,130.92999267578125,131.3800048828125,128.08999633789062,130.9199981689453,4905100.0 2020-06-29,130.69000244140625,132.3699951171875,129.1999969482422,130.97999572753906,1679600.0 2020-06-30,132.0500030517578,132.61000061035156,130.6999969482422,132.61000061035156,2177400.0 2020-07-01,135.22000122070312,135.52000427246094,131.3300018310547,132.0399932861328,3026300.0 2020-07-02,133.83999633789062,136.4199981689453,133.47000122070312,136.4199981689453,1893300.0 2020-07-06,134.27000427246094,136.52000427246094,133.50999450683594,135.47000122070312,2322100.0 2020-07-07,134.77999877929688,137.4199981689453,133.8000030517578,133.8699951171875,1895900.0 2020-07-08,135.61000061035156,136.33999633789062,134.50999450683594,135.91000366210938,1866600.0 2020-07-09,138.77000427246094,139.11000061035156,136.05999755859375,136.36000061035156,2312100.0 2020-07-10,140.80999755859375,141.25,138.2899932861328,139.4199981689453,2119800.0 2020-07-13,135.30999755859375,141.5800018310547,134.77000427246094,141.00999450683594,2570300.0 2020-07-14,138.52999877929688,138.7899932861328,133.47999572753906,134.1999969482422,2409300.0 2020-07-15,138.42999267578125,138.97999572753906,135.83999633789062,137.97999572753906,2050900.0 2020-07-16,138.0500030517578,138.36000061035156,135.75,137.83999633789062,1301700.0 2020-07-17,138.30999755859375,138.72999572753906,136.83999633789062,138.17999267578125,2040700.0 2020-07-20,141.52999877929688,142.30999755859375,138.75,139.42999267578125,1589700.0 2020-07-21,139.33999633789062,141.99000549316406,138.88999938964844,141.55999755859375,1481400.0 2020-07-22,138.3000030517578,140.9499969482422,137.8699951171875,140.9499969482422,2057600.0 2020-07-23,135.36000061035156,139.57000732421875,134.72999572753906,139.3000030517578,1896400.0 2020-07-24,135.24000549316406,136.25999450683594,132.72000122070312,133.75,1354100.0 2020-07-27,136.16000366210938,137.13999938964844,134.82000732421875,135.49000549316406,1819200.0 2020-07-28,134.77999877929688,136.30999755859375,134.38999938964844,135.4199981689453,1319800.0 2020-07-29,135.92999267578125,136.50999450683594,134.69000244140625,135.77000427246094,1532800.0 2020-07-30,138.58999633789062,138.83999633789062,135.25,135.6999969482422,2717700.0 2020-07-31,141.6199951171875,142.83999633789062,137.10000610351562,142.0399932861328,4301200.0 2020-08-03,142.36000061035156,143.42999267578125,139.5500030517578,141.5500030517578,2233800.0 2020-08-04,146.32000732421875,146.5,143.10000610351562,143.24000549316406,2680300.0 2020-08-05,146.17999267578125,146.33999633789062,143.25999450683594,145.82000732421875,1936900.0 2020-08-06,146.9499969482422,147.36000061035156,144.5,146.3300018310547,1671700.0 2020-08-07,143.99000549316406,146.83999633789062,142.32000732421875,146.42999267578125,1514800.0 2020-08-10,140.6999969482422,143.99000549316406,139.5,142.77000427246094,1378300.0 2020-08-11,135.6999969482422,141.14999389648438,135.55999755859375,141.14999389648438,2221700.0 2020-08-12,139.89999389648438,140.3000030517578,136.17999267578125,136.8800048828125,1714200.0 2020-08-13,141.77000427246094,142.85000610351562,140.5800018310547,141.1199951171875,1191200.0 2020-08-14,140.42999267578125,142.00999450683594,139.9499969482422,141.63999938964844,1904200.0 2020-08-17,140.4499969482422,140.97000122070312,138.30999755859375,139.25,1481000.0 2020-08-18,142.5800018310547,142.74000549316406,140.16000366210938,140.60000610351562,1413900.0 2020-08-19,141.86000061035156,143.6199951171875,141.07000732421875,142.27999877929688,1816600.0 2020-08-20,143.47999572753906,143.9600067138672,141.0500030517578,141.6199951171875,1268100.0 2020-08-21,141.2100067138672,142.99000549316406,140.83999633789062,142.75999450683594,1940000.0 2020-08-24,142.3300018310547,142.83999633789062,141.2100067138672,142.27000427246094,1842600.0 2020-08-25,142.2100067138672,142.39999389648438,141.0,142.00999450683594,857600.0 2020-08-26,143.6300048828125,144.5,142.05999755859375,142.05999755859375,1580500.0 2020-08-27,141.77000427246094,143.74000549316406,139.85000610351562,143.3800048828125,1923000.0 2020-08-28,140.8699951171875,142.33999633789062,140.00999450683594,142.33999633789062,1553800.0 2020-08-31,139.47000122070312,141.11000061035156,138.08999633789062,141.0800018310547,2727200.0 2020-09-01,138.2899932861328,140.74000549316406,137.0800018310547,140.74000549316406,2710100.0 2020-09-02,139.55999755859375,140.3000030517578,136.63999938964844,138.0,2337400.0 2020-09-03,132.82000732421875,138.24000549316406,131.22000122070312,138.24000549316406,3430500.0 2020-09-04,130.1300048828125,132.64999389648438,126.91000366210938,131.6300048828125,2429700.0 2020-09-08,124.30000305175781,127.5,123.33000183105469,127.45999908447266,4622600.0 2020-09-09,128.6999969482422,129.52000427246094,124.88999938964844,126.54000091552734,2776500.0 2020-09-10,127.26000213623047,131.1300048828125,126.33999633789062,129.8800048828125,2460000.0 2020-09-11,126.0199966430664,128.38999938964844,124.4000015258789,127.98999786376953,1746600.0 2020-09-14,126.18000030517578,128.00999450683594,125.93000030517578,127.93000030517578,1376900.0 2020-09-15,128.3300018310547,129.86000061035156,127.5,127.98999786376953,2129600.0 2020-09-16,126.73999786376953,129.52000427246094,126.47000122070312,128.99000549316406,1832200.0 2020-09-17,125.26000213623047,126.54000091552734,123.54000091552734,124.22000122070312,2151800.0 2020-09-18,125.9000015258789,126.69999694824219,123.37000274658203,125.48999786376953,3402700.0 2020-09-21,128.2899932861328,128.47000122070312,124.1500015258789,124.33000183105469,2017400.0 2020-09-22,131.02000427246094,131.22000122070312,128.4600067138672,129.83999633789062,2081900.0 2020-09-23,128.4199981689453,132.32000732421875,127.94000244140625,131.57000732421875,2444400.0 2020-09-24,129.32000732421875,130.30999755859375,128.08999633789062,128.2100067138672,2001500.0 2020-09-25,131.19000244140625,132.00999450683594,128.69000244140625,129.50999450683594,1915600.0 2020-09-28,132.27999877929688,133.85000610351562,130.8699951171875,133.36000061035156,1796500.0 2020-09-29,130.02000427246094,132.42999267578125,129.5,132.05999755859375,1793500.0 2020-09-30,130.41000366210938,131.99000549316406,129.4499969482422,129.72999572753906,2164200.0 2020-10-01,132.77999877929688,134.05999755859375,131.4600067138672,132.07000732421875,1868800.0 2020-10-02,129.07000732421875,132.24000549316406,127.70999908447266,131.3699951171875,1751200.0 2020-10-05,130.72000122070312,132.9499969482422,129.07000732421875,130.08999633789062,1270100.0 2020-10-06,124.83999633789062,130.39999389648438,124.5199966430664,130.36000061035156,3753700.0 2020-10-07,125.01000213623047,126.5,123.97000122070312,126.41000366210938,3257500.0 2020-10-08,125.98999786376953,126.37999725341797,124.41999816894531,126.0999984741211,1959600.0 2020-10-09,127.44999694824219,128.44000244140625,125.91999816894531,126.86000061035156,1991700.0 2020-10-12,130.8800048828125,132.07000732421875,127.83000183105469,128.97999572753906,2106600.0 2020-10-13,132.94000244140625,133.5399932861328,130.16000366210938,131.8699951171875,2117300.0 2020-10-14,132.75,133.86000061035156,131.74000549316406,133.7899932861328,2520500.0 2020-10-15,131.33999633789062,132.41000366210938,129.8800048828125,131.07000732421875,1900100.0 2020-10-16,131.9199981689453,133.25999450683594,131.0500030517578,132.5,1925000.0 2020-10-19,129.8699951171875,133.88999938964844,129.50999450683594,133.13999938964844,1454300.0 2020-10-20,127.36000061035156,130.60000610351562,127.08999633789062,130.4199981689453,2249200.0 2020-10-21,127.6500015258789,129.4499969482422,127.30000305175781,127.9800033569336,2200800.0 2020-10-22,126.91999816894531,128.00999450683594,125.4000015258789,127.77999877929688,1791800.0 2020-10-23,126.7699966430664,127.6500015258789,125.52999877929688,127.23999786376953,1215200.0 2020-10-26,126.68000030517578,127.5,125.02999877929688,126.41000366210938,2166000.0 2020-10-27,126.62000274658203,127.58000183105469,126.0999984741211,127.36000061035156,1452800.0 2020-10-28,125.5999984741211,127.06999969482422,124.80999755859375,125.62000274658203,2079600.0 2020-10-29,123.9000015258789,126.16999816894531,122.7699966430664,125.79000091552734,2633500.0 2020-10-30,119.83000183105469,124.08999633789062,118.5199966430664,122.98999786376953,3312900.0 2020-11-02,119.80999755859375,121.05999755859375,117.79000091552734,120.94000244140625,2650000.0 2020-11-03,120.73999786376953,121.45999908447266,119.4000015258789,120.75,2022200.0 2020-11-04,125.30999755859375,126.9800033569336,123.72000122070312,124.87999725341797,2594800.0 2020-11-05,128.3300018310547,128.8800048828125,126.27999877929688,128.8800048828125,3291700.0 2020-11-06,119.19000244140625,120.69999694824219,114.52999877929688,119.5,12151100.0 2020-11-09,116.97000122070312,121.30000305175781,110.1500015258789,116.45999908447266,7097200.0 2020-11-10,118.93000030517578,120.52999877929688,114.77999877929688,116.98999786376953,4454200.0 2020-11-11,119.77999877929688,120.63999938964844,117.58999633789062,120.30000305175781,3572900.0 2020-11-12,119.31999969482422,122.31999969482422,118.97000122070312,120.93000030517578,2339800.0 2020-11-13,120.80000305175781,121.45999908447266,119.37000274658203,120.22000122070312,2110900.0 2020-11-16,118.5999984741211,120.70999908447266,117.55000305175781,119.25,3069300.0 2020-11-17,118.5199966430664,120.6500015258789,118.05000305175781,119.33000183105469,2954200.0 2020-11-18,116.83999633789062,118.58000183105469,116.6500015258789,118.33999633789062,2509200.0 2020-11-19,120.13999938964844,121.5199966430664,116.41000366210938,116.73999786376953,2839200.0 2020-11-20,121.87000274658203,123.0,119.0999984741211,119.52999877929688,3186800.0 2020-11-23,121.86000061035156,123.38999938964844,120.44000244140625,122.02999877929688,2085800.0 2020-11-24,120.25,121.97000122070312,119.73999786376953,121.48999786376953,3471800.0 2020-11-25,121.51000213623047,123.55999755859375,120.5999984741211,120.80999755859375,2850900.0 2020-11-27,124.16999816894531,125.0,122.41000366210938,123.58000183105469,2489400.0 2020-11-30,127.75,128.39999389648438,123.2699966430664,124.7699966430664,10085200.0 2020-12-01,127.23999786376953,128.0,125.66000366210938,127.58000183105469,2826200.0 2020-12-02,129.5399932861328,129.75,126.4800033569336,127.02999877929688,1905700.0 2020-12-03,128.3800048828125,130.8699951171875,128.17999267578125,130.5,2352200.0 2020-12-04,128.69000244140625,129.14999389648438,126.25,126.41999816894531,2743100.0 2020-12-07,130.83999633789062,130.97999572753906,128.8800048828125,129.19000244140625,2671200.0 2020-12-08,132.14999389648438,132.5399932861328,129.72000122070312,130.42999267578125,2835800.0 2020-12-09,133.1699981689453,133.6300048828125,130.83999633789062,131.55999755859375,4229400.0 2020-12-10,134.67999267578125,135.3699951171875,131.25,131.66000366210938,2903800.0 2020-12-11,135.8000030517578,137.11000061035156,134.6300048828125,134.77999877929688,3195700.0 2020-12-14,137.5399932861328,138.58999633789062,136.60000610351562,138.5,3356900.0 2020-12-15,140.66000366210938,140.8000030517578,137.11000061035156,137.80999755859375,3394600.0 2020-12-16,141.60000610351562,143.4499969482422,139.3300018310547,139.5,4029200.0 2020-12-17,139.85000610351562,142.5,138.32000732421875,141.9499969482422,3625700.0 2020-12-18,142.61000061035156,142.97000122070312,139.5800018310547,140.66000366210938,4874000.0 2020-12-21,141.00999450683594,142.3699951171875,138.97000122070312,141.6300048828125,2631100.0 2020-12-22,139.42999267578125,141.72000122070312,138.69000244140625,141.24000549316406,2102900.0 2020-12-23,141.50999450683594,142.38999938964844,138.6300048828125,139.52000427246094,1762400.0 2020-12-24,141.80999755859375,142.1999969482422,140.77999877929688,141.32000732421875,688100.0 2020-12-28,140.72000122070312,142.5500030517578,138.77999877929688,142.3300018310547,1756100.0 2020-12-29,140.6999969482422,142.1300048828125,140.27999877929688,141.0,1188400.0 2020-12-30,142.0500030517578,142.6300048828125,140.88999938964844,141.38999938964844,1684500.0 2020-12-31,143.60000610351562,143.86000061035156,141.91000366210938,141.91000366210938,1689900.0 2021-01-04,139.50999450683594,143.64999389648438,138.16000366210938,143.44000244140625,3587000.0 2021-01-05,141.32000732421875,141.39999389648438,138.49000549316406,140.22999572753906,2117800.0 2021-01-06,136.8000030517578,140.1999969482422,136.38999938964844,138.52000427246094,2398500.0 2021-01-07,140.74000549316406,140.8699951171875,137.0,137.3300018310547,2936200.0 2021-01-08,141.86000061035156,142.0,139.92999267578125,140.86000061035156,1902700.0 2021-01-11,141.22000122070312,141.72000122070312,139.30999755859375,141.52000427246094,2589800.0 2021-01-12,139.05999755859375,141.8000030517578,137.3000030517578,141.08999633789062,2166700.0 2021-01-13,136.33999633789062,138.9499969482422,134.6300048828125,138.57000732421875,3696500.0 2021-01-14,138.94000244140625,139.3800048828125,136.1300048828125,136.8300018310547,3511800.0 2021-01-15,139.0,140.66000366210938,137.91000366210938,139.25999450683594,2443700.0 2021-01-19,141.42999267578125,143.0,138.0,139.41000366210938,2693300.0 2021-01-20,145.60000610351562,145.9199981689453,141.7899932861328,142.42999267578125,3288400.0 2021-01-21,145.97000122070312,147.27999877929688,144.74000549316406,145.61000061035156,3014000.0 2021-01-22,146.0,146.47999572753906,144.50999450683594,144.97999572753906,3369200.0 2021-01-25,146.3000030517578,150.3000030517578,145.3800048828125,148.80999755859375,3728600.0 2021-01-26,146.3000030517578,146.9600067138672,145.19000244140625,146.36000061035156,3660300.0 2021-01-27,146.22999572753906,148.92999267578125,144.5399932861328,145.8300018310547,4368100.0 2021-01-28,143.00999450683594,146.6300048828125,142.89999389648438,146.1999969482422,3276700.0 2021-01-29,143.1999969482422,144.57000732421875,140.47000122070312,141.0,3665400.0 2021-02-01,145.8699951171875,147.2899932861328,143.52999877929688,143.7899932861328,4123100.0 2021-02-02,148.97000122070312,150.3000030517578,146.14999389648438,146.14999389648438,4185700.0 2021-02-03,140.82000732421875,144.61000061035156,138.0399932861328,144.36000061035156,6695600.0 2021-02-04,138.6300048828125,142.14999389648438,137.75999450683594,140.55999755859375,3930200.0 2021-02-05,141.22000122070312,142.47000122070312,139.3000030517578,139.91000366210938,3899200.0 2021-02-08,142.4600067138672,142.49000549316406,139.33999633789062,142.0,2538400.0 2021-02-09,146.11000061035156,148.22999572753906,142.42999267578125,142.57000732421875,4517900.0 2021-02-10,144.61000061035156,147.41000366210938,144.1199951171875,146.9499969482422,2827100.0 2021-02-11,147.3300018310547,147.94000244140625,144.61000061035156,145.3300018310547,2592700.0 2021-02-12,147.74000549316406,147.83999633789062,145.0399932861328,146.82000732421875,1666100.0 2021-02-16,145.77999877929688,147.91000366210938,144.6199951171875,146.85000610351562,2526400.0 2021-02-17,145.8300018310547,146.02999877929688,143.3699951171875,145.07000732421875,1653900.0 2021-02-18,147.41000366210938,148.41000366210938,144.17999267578125,146.0500030517578,2087500.0 2021-02-19,145.9499969482422,148.97999572753906,145.44000244140625,147.67999267578125,2144000.0 2021-02-22,142.25999450683594,145.39999389648438,142.0,144.66000366210938,1833100.0 2021-02-23,141.1699981689453,141.97000122070312,136.19000244140625,140.22999572753906,2787000.0 2021-02-24,137.67999267578125,139.6199951171875,136.92999267578125,138.3000030517578,3735500.0 2021-02-25,135.24000549316406,138.9600067138672,134.10000610351562,137.25,3042600.0 2021-02-26,133.97000122070312,137.8300018310547,133.91000366210938,135.7100067138672,3646600.0 2021-03-01,137.27000427246094,137.86000061035156,134.75999450683594,134.83999633789062,2867400.0 2021-03-02,136.82000732421875,138.27999877929688,135.60000610351562,137.14999389648438,2720500.0 2021-03-03,133.0500030517578,136.75,132.72000122070312,135.92999267578125,2778500.0 2021-03-04,131.2899932861328,134.77000427246094,130.50999450683594,132.57000732421875,2938300.0 2021-03-05,132.60000610351562,132.92999267578125,129.50999450683594,131.52999877929688,2511000.0 2021-03-08,127.20999908447266,132.52000427246094,127.16999816894531,131.99000549316406,2182200.0 2021-03-09,130.92999267578125,133.0399932861328,129.97000122070312,130.24000549316406,2936700.0 2021-03-10,130.1199951171875,132.63999938964844,129.80999755859375,132.63999938964844,1842300.0 2021-03-11,131.33999633789062,132.80999755859375,131.0,132.4600067138672,2218100.0 2021-03-12,130.49000549316406,131.0,129.2100067138672,129.92999267578125,1327700.0 2021-03-15,130.88999938964844,130.94000244140625,129.13999938964844,130.44000244140625,2181700.0 2021-03-16,131.74000549316406,133.6999969482422,131.5,132.4600067138672,2281000.0 2021-03-17,130.60000610351562,131.25,128.75,131.25,2398600.0 2021-03-18,128.0,130.5800018310547,127.29000091552734,130.0399932861328,3482500.0 2021-03-19,128.39999389648438,129.80999755859375,127.9800033569336,128.52000427246094,4191400.0 2021-03-22,131.41000366210938,132.4600067138672,128.60000610351562,129.41000366210938,3153600.0 2021-03-23,133.0500030517578,134.47999572753906,131.0399932861328,131.5399932861328,2521200.0 2021-03-24,129.8000030517578,133.30999755859375,129.7100067138672,132.97000122070312,2165800.0 2021-03-25,130.02999877929688,130.42999267578125,128.1699981689453,129.05999755859375,1956600.0 2021-03-26,132.85000610351562,133.0,129.67999267578125,130.24000549316406,2229500.0 2021-03-29,134.97000122070312,136.00999450683594,131.52999877929688,132.50999450683594,2366900.0 2021-03-30,134.42999267578125,134.50999450683594,132.44000244140625,133.41000366210938,1952000.0 2021-03-31,135.3699951171875,136.6699981689453,134.27000427246094,134.7100067138672,2305100.0 2021-04-01,137.9600067138672,138.4199981689453,136.27999877929688,136.72999572753906,1724900.0 2021-04-05,141.5399932861328,141.75,137.27000427246094,137.50999450683594,2424400.0 2021-04-06,141.27999877929688,142.4199981689453,140.39999389648438,141.08999633789062,2129800.0 2021-04-07,142.00999450683594,142.77000427246094,140.75999450683594,141.3000030517578,1910200.0 2021-04-08,141.5500030517578,143.22999572753906,140.69000244140625,142.83999633789062,1776000.0 2021-04-09,140.4600067138672,140.72999572753906,138.44000244140625,140.60000610351562,1765500.0 2021-04-12,141.4499969482422,141.69000244140625,139.3300018310547,139.4199981689453,2058100.0 2021-04-13,142.11000061035156,143.8800048828125,141.4499969482422,142.58999633789062,2105300.0 2021-04-14,141.61000061035156,143.0500030517578,141.27000427246094,141.9199981689453,1424900.0 2021-04-15,142.77000427246094,142.97000122070312,140.6199951171875,141.61000061035156,1654300.0 2021-04-16,141.0500030517578,142.41000366210938,140.27000427246094,142.11000061035156,2468400.0 2021-04-19,139.6300048828125,141.35000610351562,138.75,140.0,2856300.0 2021-04-20,140.86000061035156,141.75,138.8300018310547,139.60000610351562,2058300.0 2021-04-21,141.0399932861328,141.1999969482422,139.08999633789062,140.30999755859375,1576700.0 2021-04-22,141.25999450683594,143.27000427246094,140.4199981689453,141.11000061035156,2498500.0 2021-04-23,143.13999938964844,143.60000610351562,140.83999633789062,142.52000427246094,2365300.0 2021-04-26,143.7899932861328,145.38999938964844,143.0399932861328,143.6300048828125,1749200.0 2021-04-27,143.4600067138672,144.42999267578125,142.5,144.36000061035156,2159500.0 2021-04-28,143.99000549316406,144.9499969482422,143.32000732421875,144.08999633789062,1453500.0 2021-04-29,146.33999633789062,146.72000122070312,143.49000549316406,144.3000030517578,1698700.0 2021-04-30,142.0800018310547,146.2899932861328,141.89999389648438,145.10000610351562,2551400.0 2021-05-03,141.17999267578125,143.47000122070312,141.0500030517578,142.7100067138672,2242800.0 2021-05-04,137.05999755859375,140.8800048828125,135.75,140.72999572753906,2511900.0 2021-05-05,137.86000061035156,140.61000061035156,137.6300048828125,138.02000427246094,2126700.0 2021-05-06,141.33999633789062,141.4199981689453,137.5800018310547,137.5800018310547,1957300.0 2021-05-07,142.4199981689453,143.83999633789062,141.77999877929688,142.58999633789062,1603800.0 2021-05-10,140.64999389648438,143.3300018310547,140.6199951171875,141.4499969482422,3119100.0 2021-05-11,141.36000061035156,142.47000122070312,138.69000244140625,138.89999389648438,4112800.0 2021-05-12,139.6699981689453,142.6999969482422,137.7899932861328,141.66000366210938,5809100.0 2021-05-13,139.1300048828125,140.94000244140625,138.02999877929688,138.9199981689453,2322900.0 2021-05-14,138.6199951171875,140.7100067138672,137.85000610351562,140.2100067138672,2494400.0 2021-05-17,137.52999877929688,138.35000610351562,136.4499969482422,137.0500030517578,2031200.0 2021-05-18,138.05999755859375,140.69000244140625,136.75999450683594,137.30999755859375,2079500.0 2021-05-19,138.8800048828125,139.1999969482422,135.55999755859375,135.97999572753906,1720100.0 2021-05-20,141.80999755859375,143.10000610351562,139.00999450683594,139.9199981689453,2459000.0 2021-05-21,140.1699981689453,143.19000244140625,139.8800048828125,142.47000122070312,2967400.0 2021-05-24,142.08999633789062,142.6699981689453,140.1699981689453,141.38999938964844,1649800.0 2021-05-25,143.25999450683594,143.83999633789062,141.5,142.58999633789062,1897000.0 2021-05-26,143.99000549316406,145.72999572753906,143.17999267578125,144.0,1617000.0 2021-05-27,142.92999267578125,144.4600067138672,142.52000427246094,143.32000732421875,1913200.0 2021-05-28,142.92999267578125,144.2100067138672,142.72000122070312,143.30999755859375,1341000.0 2021-06-01,143.6199951171875,144.14999389648438,142.1699981689453,142.1699981689453,2610300.0 2021-06-02,141.39999389648438,143.86000061035156,140.92999267578125,143.69000244140625,1522100.0 2021-06-03,141.99000549316406,142.5500030517578,140.64999389648438,140.88999938964844,1574900.0 2021-06-04,145.2100067138672,145.82000732421875,142.63999938964844,142.89999389648438,1919500.0 2021-06-07,145.72000122070312,145.9600067138672,144.0500030517578,144.74000549316406,1510500.0 2021-06-08,145.5,147.25999450683594,145.1999969482422,146.4499969482422,1157900.0 2021-06-09,145.82000732421875,147.44000244140625,145.57000732421875,146.27999877929688,1769800.0 2021-06-10,145.66000366210938,146.39999389648438,142.30999755859375,146.36000061035156,3279100.0 2021-06-11,146.38999938964844,146.75999450683594,144.97999572753906,145.22999572753906,1247500.0 2021-06-14,148.5500030517578,148.74000549316406,146.14999389648438,146.66000366210938,1746200.0 2021-06-15,144.8000030517578,148.92999267578125,144.30999755859375,148.9199981689453,1795600.0 2021-06-16,142.60000610351562,144.25999450683594,140.4499969482422,143.9600067138672,2922500.0 2021-06-17,141.92999267578125,143.5500030517578,140.6699981689453,142.13999938964844,2199700.0 2021-06-18,141.1199951171875,142.63999938964844,139.9199981689453,142.0,3235600.0 2021-06-21,140.9600067138672,142.08999633789062,138.7899932861328,139.3800048828125,2628500.0 2021-06-22,140.86000061035156,141.66000366210938,140.07000732421875,141.1699981689453,1531700.0 2021-06-23,138.6199951171875,141.6699981689453,138.22999572753906,140.9199981689453,1730100.0 2021-06-24,138.64999389648438,139.5,137.60000610351562,138.55999755859375,1642900.0 2021-06-25,138.58999633789062,139.72000122070312,138.0500030517578,139.19000244140625,2266800.0 2021-06-28,142.97999572753906,144.47000122070312,139.49000549316406,139.69000244140625,2626800.0 2021-06-29,144.10000610351562,144.52999877929688,142.22999572753906,143.17999267578125,1575400.0 2021-06-30,143.8300018310547,144.63999938964844,143.14999389648438,144.32000732421875,1799900.0 2021-07-01,142.13999938964844,143.82000732421875,141.42999267578125,143.4600067138672,2621600.0 2021-07-02,143.41000366210938,143.91000366210938,142.1300048828125,143.2899932861328,1224500.0 2021-07-06,143.0,143.7899932861328,141.9600067138672,143.5399932861328,1884300.0 2021-07-07,142.9499969482422,144.25,142.5399932861328,144.08999633789062,1956900.0 2021-07-08,140.4499969482422,142.3800048828125,140.0399932861328,141.32000732421875,1863700.0 2021-07-09,140.99000549316406,141.47999572753906,139.49000549316406,139.5500030517578,1738700.0 2021-07-12,141.38999938964844,142.5500030517578,140.55999755859375,142.5500030517578,1946400.0 2021-07-13,143.25,145.9199981689453,142.4600067138672,143.44000244140625,2695800.0 2021-07-14,143.1199951171875,145.0,142.52999877929688,143.30999755859375,1933100.0 2021-07-15,142.66000366210938,144.5,141.57000732421875,143.35000610351562,2423200.0 2021-07-16,143.10000610351562,144.00999450683594,141.22999572753906,142.6300048828125,3419700.0 2021-07-19,141.24000549316406,145.1699981689453,140.36000061035156,143.0500030517578,2199100.0 2021-07-20,141.07000732421875,141.99000549316406,139.8800048828125,141.35000610351562,1870000.0 2021-07-21,140.72000122070312,143.88999938964844,140.1999969482422,143.88999938964844,2071100.0 2021-07-22,142.2899932861328,142.4600067138672,140.07000732421875,140.07000732421875,1913200.0 2021-07-23,144.99000549316406,145.36000061035156,141.77000427246094,142.64999389648438,2269500.0 2021-07-26,145.25,146.00999450683594,143.8000030517578,145.1199951171875,1307000.0 2021-07-27,141.92999267578125,145.22000122070312,140.32000732421875,145.05999755859375,2126600.0 2021-07-28,143.55999755859375,145.1699981689453,142.24000549316406,142.35000610351562,1353700.0 2021-07-29,143.3800048828125,144.6300048828125,142.8800048828125,143.9499969482422,1643100.0 2021-07-30,143.9600067138672,145.39999389648438,142.4499969482422,142.83999633789062,2825200.0 2021-08-02,144.11000061035156,145.63999938964844,143.80999755859375,145.0,2054200.0 2021-08-03,139.8000030517578,143.32000732421875,137.1699981689453,142.63999938964844,4492500.0 2021-08-04,139.91000366210938,141.33999633789062,138.36000061035156,139.52000427246094,2897400.0 2021-08-05,136.8699951171875,146.5,134.83999633789062,144.8300018310547,5516100.0 2021-08-06,136.33999633789062,137.3300018310547,135.41000366210938,136.47000122070312,2401300.0 2021-08-09,136.16000366210938,137.83999633789062,135.42999267578125,136.7100067138672,1722800.0 2021-08-10,137.02999877929688,137.08999633789062,135.16000366210938,136.11000061035156,2210400.0 2021-08-11,138.3000030517578,138.4499969482422,137.05999755859375,137.9199981689453,1841300.0 2021-08-12,138.99000549316406,139.02000427246094,136.92999267578125,138.11000061035156,1871500.0 2021-08-13,138.67999267578125,139.39999389648438,138.19000244140625,138.94000244140625,1572600.0 2021-08-16,140.0,140.02000427246094,137.39999389648438,137.9600067138672,1789100.0 2021-08-17,141.0399932861328,142.16000366210938,138.63999938964844,139.1699981689453,2340800.0 2021-08-18,139.99000549316406,141.89999389648438,139.82000732421875,140.94000244140625,2091100.0 2021-08-19,140.60000610351562,141.41000366210938,139.0800018310547,139.3800048828125,1888400.0 2021-08-20,140.1699981689453,141.77999877929688,139.6300048828125,140.9199981689453,2329900.0 2021-08-23,142.82000732421875,143.5,139.32000732421875,140.14999389648438,1895900.0 2021-08-24,142.57000732421875,144.35000610351562,142.16000366210938,143.16000366210938,1501900.0 2021-08-25,141.86000061035156,142.77000427246094,140.00999450683594,142.77000427246094,1638200.0 2021-08-26,141.47000122070312,142.88999938964844,141.17999267578125,141.97999572753906,1016300.0 2021-08-27,142.94000244140625,143.32000732421875,141.2100067138672,141.52000427246094,1144000.0 2021-08-30,143.2899932861328,144.3300018310547,141.00999450683594,142.1999969482422,2011300.0 2021-08-31,145.2100067138672,147.1300048828125,142.60000610351562,143.66000366210938,3467600.0 2021-09-01,146.42999267578125,147.0,144.9499969482422,145.33999633789062,1570100.0 2021-09-02,145.39999389648438,147.75999450683594,144.99000549316406,146.8699951171875,2240600.0 2021-09-03,146.60000610351562,146.9499969482422,144.9600067138672,144.9600067138672,1192700.0 2021-09-07,145.22000122070312,147.08999633789062,145.1199951171875,147.08999633789062,1495700.0 2021-09-08,144.10000610351562,147.5399932861328,143.89999389648438,145.75999450683594,2200400.0 2021-09-09,142.30999755859375,144.24000549316406,140.80999755859375,143.27000427246094,2624700.0 2021-09-10,145.1300048828125,146.92999267578125,141.47000122070312,142.02000427246094,3664200.0 2021-09-13,144.67999267578125,146.91000366210938,143.91000366210938,145.41000366210938,2131400.0 2021-09-14,145.3699951171875,145.94000244140625,144.30999755859375,145.22000122070312,1318400.0 2021-09-15,137.0399932861328,142.24000549316406,135.83999633789062,142.14999389648438,6359000.0 2021-09-16,135.9600067138672,139.6999969482422,135.52999877929688,137.91000366210938,4637600.0 2021-09-17,133.8800048828125,135.55999755859375,133.1999969482422,135.1699981689453,4178700.0 2021-09-20,130.08999633789062,132.52999877929688,128.75999450683594,131.97999572753906,3533200.0 2021-09-21,126.76000213623047,130.5,126.55999755859375,130.00999450683594,3689800.0 2021-09-22,126.4000015258789,127.62000274658203,124.87999725341797,126.19000244140625,4214400.0 2021-09-23,127.88999938964844,129.1199951171875,126.12000274658203,126.98999786376953,2571600.0 2021-09-24,129.89999389648438,130.02000427246094,126.86000061035156,127.04000091552734,2327300.0 2021-09-27,131.97999572753906,132.55999755859375,128.94000244140625,129.27000427246094,3326800.0 2021-09-28,133.77000427246094,135.0,131.52000427246094,131.86000061035156,4349800.0 2021-09-29,137.94000244140625,139.58999633789062,133.80999755859375,133.85000610351562,5656600.0 2021-09-30,142.25,144.1300048828125,138.85000610351562,139.30999755859375,5017700.0 2021-10-01,143.58999633789062,144.11000061035156,139.5399932861328,141.89999389648438,3196200.0 2021-10-04,143.16000366210938,145.4600067138672,140.02000427246094,143.36000061035156,3215700.0 2021-10-05,144.08999633789062,144.72999572753906,142.60000610351562,143.1300048828125,2682100.0 2021-10-06,134.07000732421875,143.5800018310547,132.86000061035156,143.5800018310547,8344300.0 2021-10-07,137.58999633789062,138.1199951171875,134.39999389648438,134.75999450683594,3627300.0 2021-10-08,139.99000549316406,140.55999755859375,137.41000366210938,137.47999572753906,2163000.0 2021-10-11,139.47000122070312,140.61000061035156,137.50999450683594,139.9199981689453,1908200.0 2021-10-12,136.6699981689453,139.8300018310547,136.0,139.52999877929688,3091900.0 2021-10-13,136.44000244140625,137.75999450683594,132.9499969482422,136.9600067138672,3097400.0 2021-10-14,135.7100067138672,137.66000366210938,134.6199951171875,136.72000122070312,2434400.0 2021-10-15,134.75,136.69000244140625,133.27000427246094,135.85000610351562,3298800.0 2021-10-18,134.7100067138672,135.72999572753906,134.1999969482422,134.64999389648438,1755900.0 2021-10-19,136.75,136.77000427246094,134.5,135.47999572753906,1614400.0 2021-10-20,139.1999969482422,139.32000732421875,137.2100067138672,137.4600067138672,1763200.0 2021-10-21,140.6300048828125,140.83999633789062,138.27000427246094,139.2100067138672,1853600.0 2021-10-22,141.07000732421875,144.16000366210938,140.60000610351562,141.0,2495300.0 2021-10-25,142.19000244140625,143.7899932861328,140.5,141.11000061035156,2155600.0 2021-10-26,142.39999389648438,144.11000061035156,141.72000122070312,142.9199981689453,1543000.0 2021-10-27,140.3699951171875,142.75999450683594,140.30999755859375,142.67999267578125,1697000.0 2021-10-28,140.22999572753906,141.19000244140625,139.10000610351562,140.25,1372600.0 2021-10-29,140.25,140.83999633789062,138.91000366210938,140.4199981689453,1990500.0 2021-11-01,141.77000427246094,143.41000366210938,140.02000427246094,140.91000366210938,2068300.0 2021-11-02,140.1699981689453,141.75,138.74000549316406,141.55999755859375,2514400.0 2021-11-03,139.5,140.72000122070312,136.4199981689453,137.6999969482422,3562300.0 2021-11-04,142.47999572753906,146.72000122070312,142.0,143.3800048828125,3496100.0 2021-11-05,139.57000732421875,144.6999969482422,138.61000061035156,144.19000244140625,2757800.0 2021-11-08,138.16000366210938,140.32000732421875,137.63999938964844,139.99000549316406,2538200.0 2021-11-09,139.7899932861328,141.0,138.6699981689453,139.35000610351562,1796000.0 2021-11-10,139.27999877929688,141.9600067138672,138.5,139.6699981689453,2058800.0 2021-11-11,144.4499969482422,145.80999755859375,139.75,140.14999389648438,3109500.0 2021-11-12,145.44000244140625,146.58999633789062,143.5399932861328,143.86000061035156,1613600.0 2021-11-15,141.27999877929688,144.38999938964844,137.63999938964844,143.61000061035156,3850900.0 2021-11-16,139.55999755859375,143.36000061035156,138.57000732421875,141.1699981689453,2977500.0 2021-11-17,138.13999938964844,140.6999969482422,137.60000610351562,138.6199951171875,2245900.0 2021-11-18,137.3300018310547,137.82000732421875,135.11000061035156,137.27999877929688,4120500.0 2021-11-19,132.38999938964844,137.4199981689453,132.19000244140625,137.25999450683594,3972400.0 2021-11-22,126.27999877929688,131.8300018310547,125.30999755859375,131.6999969482422,5198500.0 2021-11-23,128.41000366210938,129.2100067138672,125.58999633789062,125.75,3765400.0 2021-11-24,126.6500015258789,128.57000732421875,124.80999755859375,128.25,2851100.0 2021-11-26,125.97000122070312,130.88999938964844,125.47000122070312,130.8000030517578,2264100.0 2021-11-29,124.87999725341797,126.11000061035156,123.06999969482422,125.9000015258789,2279200.0 2021-11-30,124.22000122070312,128.58999633789062,123.27999877929688,125.87999725341797,5192800.0 2021-12-01,120.2300033569336,125.95999908447266,120.08000183105469,125.0999984741211,3654100.0 2021-12-02,122.58999633789062,123.76000213623047,120.6500015258789,120.6500015258789,3107200.0 2021-12-03,125.2699966430664,125.5999984741211,123.08999633789062,123.63999938964844,3371300.0 2021-12-06,126.30999755859375,127.80999755859375,124.87999725341797,127.44000244140625,2863800.0 2021-12-07,126.1500015258789,128.0,125.93000030517578,127.25,2650200.0 2021-12-08,126.37000274658203,127.33000183105469,125.12999725341797,126.37999725341797,2553700.0 2021-12-09,125.0,126.87999725341797,124.69000244140625,126.48999786376953,2485300.0 2021-12-10,125.63999938964844,127.37000274658203,124.66000366210938,126.1500015258789,2186600.0 2021-12-13,126.7699966430664,128.3000030517578,125.63999938964844,125.63999938964844,2292900.0 2021-12-14,126.8499984741211,128.33999633789062,125.9800033569336,125.9800033569336,2107800.0 2021-12-15,128.89999389648438,129.24000549316406,125.81999969482422,127.69999694824219,2471000.0 2021-12-16,129.38999938964844,129.77999877929688,128.02000427246094,128.61000061035156,1694800.0 2021-12-17,127.5199966430664,130.8000030517578,127.27999877929688,129.33999633789062,3502800.0 2021-12-20,129.9199981689453,130.1300048828125,126.45999908447266,126.45999908447266,2592100.0 2021-12-21,132.1699981689453,132.32000732421875,129.19000244140625,130.97000122070312,2251400.0 2021-12-22,131.47000122070312,133.25,130.5500030517578,132.0800018310547,2153700.0 2021-12-23,132.5399932861328,133.00999450683594,130.86000061035156,131.27999877929688,1594000.0 2021-12-27,133.0399932861328,133.75,132.3000030517578,133.27000427246094,1377300.0 2021-12-28,133.47000122070312,134.97000122070312,133.0399932861328,133.24000549316406,1230700.0 2021-12-29,133.13999938964844,134.1699981689453,131.88999938964844,133.89999389648438,912300.0 2021-12-30,134.4600067138672,135.60000610351562,133.6999969482422,133.6999969482422,1177000.0 2021-12-31,131.89999389648438,134.99000549316406,131.64999389648438,134.4600067138672,1610900.0 2022-01-03,134.9499969482422,135.97999572753906,131.75,131.92999267578125,2033900.0 2022-01-04,135.75999450683594,136.3000030517578,133.77999877929688,134.32000732421875,2110800.0 2022-01-05,133.8000030517578,137.47999572753906,133.6300048828125,136.3000030517578,2531600.0 2022-01-06,129.69000244140625,133.97000122070312,129.4199981689453,133.27999877929688,2270700.0 2022-01-07,131.77999877929688,132.47000122070312,127.27999877929688,129.08999633789062,2436000.0 2022-01-10,128.89999389648438,132.1699981689453,128.14999389648438,131.41000366210938,3053200.0 2022-01-11,130.8000030517578,130.9600067138672,127.55000305175781,127.56999969482422,1797200.0 2022-01-12,132.5,132.91000366210938,129.97000122070312,131.24000549316406,1677700.0 2022-01-13,130.83999633789062,133.02999877929688,130.50999450683594,133.02999877929688,1343500.0 2022-01-14,130.44000244140625,130.75,128.72000122070312,130.0399932861328,1633400.0 2022-01-18,133.91000366210938,142.5500030517578,133.4499969482422,138.44000244140625,8758900.0 2022-01-19,136.91000366210938,138.22000122070312,134.6999969482422,135.52000427246094,3820300.0 2022-01-20,138.8800048828125,141.99000549316406,137.85000610351562,137.85000610351562,3116900.0 2022-01-21,139.00999450683594,140.69000244140625,138.08999633789062,138.27999877929688,3120000.0 2022-01-24,135.1999969482422,139.39999389648438,131.89999389648438,137.08999633789062,4262100.0 2022-01-25,131.00999450683594,134.02000427246094,129.5399932861328,133.57000732421875,2386400.0 2022-01-26,129.97999572753906,132.3300018310547,128.8300018310547,131.07000732421875,2333800.0 2022-01-27,131.05999755859375,134.0399932861328,130.64999389648438,130.77000427246094,1781500.0 2022-01-28,131.9199981689453,132.22999572753906,129.5800018310547,131.16000366210938,2155000.0 2022-01-31,132.66000366210938,135.74000549316406,129.24000549316406,131.14999389648438,4471000.0 2022-02-01,129.94000244140625,133.4600067138672,129.07000732421875,133.0800018310547,3828000.0 2022-02-02,137.1699981689453,137.58999633789062,125.61000061035156,125.72000122070312,5723700.0 2022-02-03,137.2899932861328,139.61000061035156,134.2899932861328,135.27999877929688,3409200.0 2022-02-04,137.7100067138672,138.3800048828125,134.69000244140625,135.35000610351562,2397200.0 2022-02-07,136.39999389648438,138.0800018310547,135.60000610351562,138.0,1726100.0 2022-02-08,134.3699951171875,137.25,134.25,136.32000732421875,2264900.0 2022-02-09,135.7899932861328,136.0,132.5800018310547,135.75999450683594,1955800.0 2022-02-10,134.97999572753906,136.89999389648438,133.19000244140625,133.19000244140625,1718600.0 2022-02-11,134.10000610351562,136.4199981689453,133.8000030517578,134.97999572753906,1647900.0 2022-02-14,133.39999389648438,134.4600067138672,132.44000244140625,133.8800048828125,1680500.0 2022-02-15,134.5,135.4600067138672,133.36000061035156,134.39999389648438,1739100.0 2022-02-16,133.2899932861328,134.60000610351562,131.4600067138672,133.75,2369300.0 2022-02-17,130.39999389648438,133.07000732421875,129.92999267578125,133.07000732421875,1735700.0 2022-02-18,129.3300018310547,131.1699981689453,128.9199981689453,130.00999450683594,2002000.0 2022-02-22,127.08999633789062,129.63999938964844,126.5999984741211,128.0500030517578,2182600.0 2022-02-23,126.72000122070312,129.25,126.4800033569336,127.87999725341797,1908600.0 2022-02-24,127.5,127.66999816894531,123.80000305175781,123.91000366210938,2083600.0 2022-02-25,128.7100067138672,129.02999877929688,126.86000061035156,128.33999633789062,2058600.0 2022-02-28,130.08999633789062,131.49000549316406,127.76000213623047,127.76000213623047,3489100.0 2022-03-01,128.14999389648438,131.58999633789062,127.52999877929688,130.5500030517578,1420400.0 2022-03-02,129.25999450683594,129.72000122070312,127.62000274658203,128.24000549316406,1641800.0 2022-03-03,127.83999633789062,130.39999389648438,127.43000030517578,130.19000244140625,1305700.0 2022-03-04,126.48999786376953,127.69000244140625,126.23999786376953,126.77999877929688,1845600.0 2022-03-07,126.26000213623047,128.5500030517578,125.06999969482422,126.47000122070312,2060200.0 2022-03-08,122.66999816894531,125.87000274658203,122.19999694824219,125.4800033569336,2211600.0 2022-03-09,125.5199966430664,125.95999908447266,123.29000091552734,124.04000091552734,2139500.0 2022-03-10,123.68000030517578,125.9800033569336,122.66000366210938,124.62999725341797,1222000.0 2022-03-11,122.33000183105469,125.45999908447266,122.16999816894531,124.62999725341797,1195200.0 2022-03-14,119.12999725341797,122.43000030517578,118.23999786376953,122.18000030517578,1968000.0 2022-03-15,120.80000305175781,121.11000061035156,117.58000183105469,119.13999938964844,1815900.0 2022-03-16,123.80000305175781,123.88999938964844,121.12999725341797,121.29000091552734,1627800.0 2022-03-17,125.18000030517578,125.23999786376953,122.66999816894531,123.44000244140625,1297300.0 2022-03-18,126.27999877929688,126.4800033569336,123.38999938964844,124.2699966430664,2653400.0 2022-03-21,125.55999755859375,126.4000015258789,124.63999938964844,125.08999633789062,1222100.0 2022-03-22,127.93000030517578,128.17999267578125,124.75,125.94999694824219,1710000.0 2022-03-23,124.63999938964844,128.05999755859375,124.05999755859375,127.37999725341797,2158400.0 2022-03-24,125.56999969482422,125.56999969482422,123.62999725341797,125.05999755859375,2273400.0 2022-03-25,127.31999969482422,127.51000213623047,125.30000305175781,126.02999877929688,1315600.0 2022-03-28,128.0399932861328,128.1199951171875,126.1500015258789,127.66999816894531,1066000.0 2022-03-29,128.8300018310547,129.72000122070312,127.30000305175781,129.22999572753906,1495300.0 2022-03-30,127.68000030517578,128.8699951171875,127.12999725341797,128.02999877929688,1097000.0 2022-03-31,126.51000213623047,128.19000244140625,125.8499984741211,128.17999267578125,1751000.0 2022-04-01,125.2300033569336,127.19000244140625,123.33999633789062,126.8499984741211,2194000.0 2022-04-04,128.02000427246094,128.55999755859375,125.44999694824219,125.80999755859375,1522600.0 2022-04-05,125.86000061035156,128.72999572753906,125.5,127.1500015258789,1012400.0 2022-04-06,124.8499984741211,126.98999786376953,124.36000061035156,125.26000213623047,1972000.0 2022-04-07,123.4000015258789,125.33999633789062,122.52999877929688,124.94000244140625,1758000.0 2022-04-08,123.4800033569336,124.56999969482422,122.2300033569336,122.87999725341797,1282400.0 2022-04-11,122.58000183105469,124.72000122070312,122.33000183105469,123.22000122070312,1793100.0 2022-04-12,123.56999969482422,124.55000305175781,122.94999694824219,123.37000274658203,2581800.0 2022-04-13,123.62000274658203,124.1500015258789,122.27999877929688,123.98999786376953,1532600.0 2022-04-14,122.5999984741211,123.95999908447266,121.19000244140625,123.62999725341797,2036400.0 2022-04-18,122.16000366210938,123.44999694824219,121.1500015258789,122.33999633789062,1536600.0 2022-04-19,124.04000091552734,124.30999755859375,120.12000274658203,120.12000274658203,1547300.0 2022-04-20,123.30999755859375,124.8499984741211,123.12999725341797,124.0999984741211,1571600.0 2022-04-21,123.73999786376953,125.68000030517578,123.43000030517578,123.43000030517578,2442400.0 2022-04-22,128.08999633789062,128.5500030517578,123.62999725341797,124.83000183105469,4237300.0 2022-04-25,128.14999389648438,128.67999267578125,125.16999816894531,127.7300033569336,2718400.0 2022-04-26,124.62999725341797,128.00999450683594,124.33999633789062,127.7699966430664,1911600.0 2022-04-27,121.22000122070312,124.5999984741211,121.01000213623047,124.47000122070312,2553100.0 2022-04-28,123.41000366210938,124.30000305175781,121.66999816894531,122.81999969482422,1663000.0 2022-04-29,118.05000305175781,124.0199966430664,117.73999786376953,123.01000213623047,3008100.0 2022-05-02,120.0,121.56999969482422,117.75,118.75,2932200.0 2022-05-03,122.51000213623047,122.69000244140625,120.0199966430664,120.05000305175781,2319200.0 2022-05-04,123.72000122070312,123.8499984741211,120.3499984741211,122.87999725341797,1865200.0 2022-05-05,119.61000061035156,123.58999633789062,118.30000305175781,123.08999633789062,2135300.0 2022-05-06,115.29000091552734,119.5,114.38999938964844,119.16000366210938,2122500.0 2022-05-09,112.04000091552734,114.79000091552734,111.69999694824219,114.29000091552734,3465600.0 2022-05-10,111.5999984741211,113.62999725341797,109.23999786376953,113.05999755859375,6505800.0 2022-05-11,120.48999786376953,126.2699966430664,114.11000061035156,114.5999984741211,7986700.0 2022-05-12,120.94999694824219,122.16000366210938,118.31999969482422,118.31999969482422,4545000.0 2022-05-13,124.94000244140625,125.27999877929688,121.13999938964844,121.62000274658203,3682500.0 2022-05-16,127.38999938964844,128.89999389648438,124.41999816894531,125.0,2901900.0 2022-05-17,128.47000122070312,132.5800018310547,126.55000305175781,126.61000061035156,3920200.0 2022-05-18,128.97000122070312,130.11000061035156,126.55999755859375,126.9000015258789,4177100.0 2022-05-19,130.02000427246094,133.13999938964844,128.4499969482422,129.02000427246094,3542800.0 2022-05-20,130.75999450683594,132.5800018310547,126.5199966430664,130.82000732421875,4727700.0 2022-05-23,133.77000427246094,137.72999572753906,132.6199951171875,134.55999755859375,4589800.0 2022-05-24,136.67999267578125,137.7899932861328,132.49000549316406,132.6999969482422,4920100.0 2022-05-25,137.35000610351562,137.66000366210938,134.47000122070312,135.9600067138672,2717200.0 2022-05-26,138.67999267578125,139.25,137.3300018310547,137.47999572753906,1685600.0 2022-05-27,138.52999877929688,140.16000366210938,137.5500030517578,139.0,2411900.0 2022-05-31,138.64999389648438,139.25999450683594,136.32000732421875,137.89999389648438,2880300.0 2022-06-01,139.52999877929688,140.10000610351562,137.47999572753906,139.4199981689453,2134500.0 2022-06-02,141.5,141.74000549316406,137.6199951171875,138.72999572753906,2868100.0 2022-06-03,141.0,142.7899932861328,140.16000366210938,140.69000244140625,2924200.0 2022-06-06,140.35000610351562,142.22999572753906,139.8699951171875,141.4600067138672,1649200.0 2022-06-07,140.97000122070312,141.02000427246094,138.72000122070312,139.02999877929688,1847200.0 2022-06-08,139.22000122070312,141.47000122070312,138.75,140.6300048828125,1702500.0 2022-06-09,135.80999755859375,140.17999267578125,135.77999877929688,138.3300018310547,2239800.0 2022-06-10,133.44000244140625,134.97999572753906,132.75,133.52999877929688,2052800.0 2022-06-13,128.75999450683594,131.91000366210938,128.6699981689453,131.25999450683594,2809700.0 2022-06-14,127.37000274658203,129.77000427246094,126.27999877929688,129.16000366210938,2422100.0 2022-06-15,129.25999450683594,130.60000610351562,127.05000305175781,127.6500015258789,2210100.0 2022-06-16,127.9800033569336,128.72999572753906,126.02999877929688,126.87000274658203,2329600.0 2022-06-17,128.5399932861328,129.5399932861328,125.8499984741211,127.76000213623047,3726000.0 2022-06-21,130.38999938964844,130.94000244140625,128.5800018310547,129.77999877929688,2222900.0 2022-06-22,129.02999877929688,130.72999572753906,128.82000732421875,129.1999969482422,2083500.0 2022-06-23,128.9600067138672,130.0,127.70999908447266,128.97999572753906,2048700.0 2022-06-24,130.1999969482422,131.0500030517578,128.5399932861328,130.1999969482422,6940500.0 2022-06-27,125.5999984741211,129.7899932861328,123.23999786376953,129.1199951171875,3597600.0 2022-06-28,122.87999725341797,126.56999969482422,122.61000061035156,125.91000366210938,3250600.0 2022-06-29,122.83000183105469,124.0199966430664,121.68000030517578,123.05000305175781,1973600.0 2022-06-30,121.6500015258789,123.3499984741211,121.06999969482422,122.43000030517578,2319000.0 2022-07-01,122.7300033569336,123.0199966430664,120.70999908447266,120.9000015258789,1185900.0 2022-07-05,124.75,125.0,120.54000091552734,121.5199966430664,1773100.0 2022-07-06,124.3499984741211,125.2699966430664,123.5,124.88999938964844,1517600.0 2022-07-07,125.5999984741211,126.3499984741211,123.7699966430664,124.13999938964844,1770100.0 2022-07-08,125.62999725341797,126.44999694824219,124.19999694824219,124.83000183105469,1386000.0 2022-07-11,123.83999633789062,125.61000061035156,123.68000030517578,125.30000305175781,1291300.0 2022-07-12,121.9800033569336,124.9800033569336,121.7300033569336,123.7300033569336,1250000.0 2022-07-13,121.68000030517578,122.38999938964844,119.54000091552734,120.25,1726000.0 2022-07-14,122.29000091552734,122.4000015258789,120.19000244140625,121.05000305175781,1315300.0 2022-07-15,123.16000366210938,124.12000274658203,122.72000122070312,122.75,1244600.0 2022-07-18,123.62000274658203,125.22000122070312,123.19000244140625,124.12000274658203,1584500.0 2022-07-19,126.75,126.87999725341797,124.08999633789062,124.70999908447266,1854800.0 2022-07-20,127.58999633789062,128.27000427246094,126.22000122070312,126.79000091552734,1365100.0 2022-07-21,130.2100067138672,130.3800048828125,127.22000122070312,128.11000061035156,2306100.0 2022-07-22,130.16000366210938,132.02000427246094,129.77000427246094,130.00999450683594,1486200.0 2022-07-25,129.9199981689453,130.85000610351562,129.50999450683594,130.0,1404600.0 2022-07-26,130.75,133.4600067138672,129.77000427246094,130.72000122070312,1571300.0 2022-07-27,132.17999267578125,132.9600067138672,129.80999755859375,130.4600067138672,1697900.0 2022-07-28,133.17999267578125,133.6199951171875,131.39999389648438,132.49000549316406,1441700.0 2022-07-29,131.22999572753906,132.94000244140625,130.07000732421875,132.1699981689453,2530800.0 2022-08-01,130.8699951171875,131.85000610351562,129.7899932861328,130.58999633789062,1652600.0 2022-08-02,128.88999938964844,130.60000610351562,128.72999572753906,129.75,2184900.0 2022-08-03,133.27999877929688,134.9199981689453,130.41000366210938,131.13999938964844,2210800.0 2022-08-04,133.24000549316406,133.8000030517578,131.99000549316406,133.3699951171875,1666300.0 2022-08-05,132.55999755859375,132.67999267578125,131.2100067138672,132.10000610351562,1178600.0 2022-08-08,131.0500030517578,133.4199981689453,130.58999633789062,132.75,1585800.0 2022-08-09,129.27999877929688,130.5800018310547,128.05999755859375,130.0500030517578,1977400.0 2022-08-10,131.16000366210938,132.1999969482422,130.10000610351562,130.83999633789062,1640500.0 2022-08-11,129.67999267578125,132.27999877929688,129.58999633789062,131.99000549316406,1435400.0 2022-08-12,131.3699951171875,131.55999755859375,129.7899932861328,130.14999389648438,1000300.0 2022-08-15,131.60000610351562,132.10000610351562,129.85000610351562,130.9499969482422,1133100.0 2022-08-16,135.11000061035156,135.80999755859375,130.5399932861328,131.25999450683594,2037000.0 2022-08-17,133.1699981689453,135.77999877929688,133.0,134.67999267578125,1601200.0 2022-08-18,132.47000122070312,133.6199951171875,131.97999572753906,133.1699981689453,1190500.0 2022-08-19,130.47999572753906,131.8800048828125,130.1199951171875,131.74000549316406,1220800.0 2022-08-22,128.1199951171875,130.24000549316406,127.62999725341797,129.88999938964844,1775000.0 2022-08-23,126.7300033569336,127.44000244140625,126.27999877929688,127.05999755859375,1124700.0 2022-08-24,125.61000061035156,127.0199966430664,125.5,126.47000122070312,1426700.0 2022-08-25,127.61000061035156,127.62999725341797,125.37000274658203,126.26000213623047,878500.0 2022-08-26,132.1699981689453,135.85000610351562,131.99000549316406,133.69000244140625,9512600.0 2022-08-29,129.60000610351562,131.3800048828125,127.5999984741211,130.4499969482422,2729300.0 2022-08-30,126.47000122070312,129.0500030517578,125.9000015258789,128.97999572753906,1943200.0 2022-08-31,126.87000274658203,128.80999755859375,126.56999969482422,127.88999938964844,1860700.0 2022-09-01,127.68000030517578,127.76000213623047,125.87999725341797,125.87999725341797,1497700.0 2022-09-02,125.33000183105469,128.4499969482422,125.0,127.91999816894531,1346700.0 2022-09-06,124.7300033569336,125.05999755859375,122.54000091552734,124.41999816894531,2205700.0 2022-09-07,125.55000305175781,125.87000274658203,123.44999694824219,123.69999694824219,2355300.0 2022-09-08,127.13999938964844,127.19000244140625,124.44000244140625,125.36000061035156,1719100.0 2022-09-09,128.92999267578125,129.74000549316406,127.6500015258789,127.80000305175781,1651400.0 2022-09-12,130.85000610351562,131.39999389648438,129.25999450683594,129.75999450683594,1707800.0 2022-09-13,127.58999633789062,129.47999572753906,126.73999786376953,128.14999389648438,2829900.0 2022-09-14,126.91999816894531,127.72000122070312,125.66999816894531,127.38999938964844,1750900.0 2022-09-15,124.41000366210938,126.66000366210938,123.75,125.19999694824219,2314700.0 2022-09-16,121.73999786376953,123.97000122070312,120.0,123.87000274658203,5240600.0 2022-09-19,122.93000030517578,123.01000213623047,120.16000366210938,121.19000244140625,1722300.0 2022-09-20,120.54000091552734,122.62999725341797,119.88999938964844,122.55000305175781,1521700.0 2022-09-21,117.48999786376953,121.18000030517578,117.48999786376953,121.11000061035156,1426400.0 2022-09-22,117.41999816894531,118.30000305175781,116.4800033569336,116.6500015258789,1385400.0 2022-09-23,115.63999938964844,117.30999755859375,114.06999969482422,116.73999786376953,1825900.0 2022-09-26,114.81999969482422,116.56999969482422,114.12000274658203,115.31999969482422,1726300.0 2022-09-27,115.13999938964844,116.56999969482422,114.63999938964844,115.52999877929688,1268300.0 2022-09-28,118.3499984741211,118.94000244140625,115.08999633789062,115.83000183105469,2091900.0 2022-09-29,117.47000122070312,118.25,116.0999984741211,117.7300033569336,1644600.0 2022-09-30,115.70999908447266,118.51000213623047,115.55000305175781,117.69999694824219,2189200.0 2022-10-03,119.86000061035156,120.43000030517578,116.01000213623047,116.2300033569336,2602000.0 2022-10-04,123.19999694824219,123.33999633789062,120.62000274658203,120.62000274658203,2039000.0 2022-10-05,122.66999816894531,123.73999786376953,121.27999877929688,122.69999694824219,1704900.0 2022-10-06,123.66000366210938,124.79000091552734,122.66000366210938,122.87999725341797,1558300.0 2022-10-07,122.30999755859375,123.33999633789062,121.56999969482422,122.52999877929688,1999500.0 2022-10-10,120.68000030517578,122.47000122070312,119.9000015258789,122.4000015258789,1080100.0 2022-10-11,119.25,121.2699966430664,118.63999938964844,120.2300033569336,1578900.0 2022-10-12,118.87999725341797,120.19999694824219,118.79000091552734,119.33999633789062,1140800.0 2022-10-13,121.22000122070312,122.16000366210938,116.22000122070312,116.33999633789062,1624700.0 2022-10-14,120.37000274658203,123.22000122070312,119.55999755859375,122.08000183105469,1972600.0 2022-10-17,121.02999877929688,123.58000183105469,120.83000183105469,123.19999694824219,1700300.0 2022-10-18,123.37000274658203,123.98999786376953,122.05000305175781,122.58999633789062,1513600.0 2022-10-19,123.83999633789062,124.5999984741211,121.93000030517578,122.37999725341797,1347700.0 2022-10-20,123.55000305175781,125.69999694824219,122.29000091552734,123.62000274658203,1360900.0 2022-10-21,124.98999786376953,125.30999755859375,122.55000305175781,123.26000213623047,1605700.0 2022-10-24,125.66999816894531,126.37999725341797,123.80000305175781,125.6500015258789,1344500.0 2022-10-25,127.73999786376953,127.80999755859375,125.86000061035156,126.19999694824219,1634500.0 2022-10-26,127.25,129.5399932861328,126.9800033569336,127.75,1357500.0 2022-10-27,127.69999694824219,129.61000061035156,127.11000061035156,127.16000366210938,2233800.0 2022-10-28,128.24000549316406,130.4499969482422,127.77999877929688,128.4199981689453,2213800.0 2022-10-31,125.95999908447266,128.67999267578125,125.16000366210938,127.91999816894531,2941200.0 2022-11-01,126.2699966430664,127.69999694824219,125.27999877929688,126.29000091552734,2576700.0 2022-11-02,128.66000366210938,132.7100067138672,123.72000122070312,126.0,4902200.0 2022-11-03,126.62000274658203,129.3699951171875,126.58000183105469,127.51000213623047,2340800.0 2022-11-04,129.75999450683594,129.82000732421875,126.62000274658203,126.87000274658203,2231500.0 2022-11-07,132.4199981689453,133.39999389648438,129.9600067138672,130.17999267578125,2714600.0 2022-11-08,129.10000610351562,131.47000122070312,127.83000183105469,130.19000244140625,2554600.0 2022-11-09,126.29000091552734,129.13999938964844,126.0,129.0,2413000.0 2022-11-10,130.3000030517578,131.5500030517578,128.3800048828125,129.6199951171875,2564900.0 2022-11-11,131.22999572753906,131.41000366210938,128.41000366210938,130.61000061035156,2057800.0 2022-11-14,129.55999755859375,131.69000244140625,129.47000122070312,131.19000244140625,2412900.0 2022-11-15,128.77999877929688,131.8699951171875,127.0999984741211,130.92999267578125,2266700.0 2022-11-16,129.33999633789062,130.83999633789062,128.36000061035156,129.2100067138672,1464600.0 2022-11-17,128.64999389648438,129.6199951171875,126.18000030517578,127.27999877929688,1437900.0 2022-11-18,130.0800018310547,130.27999877929688,128.4600067138672,129.7899932861328,1648500.0 2022-11-21,127.86000061035156,130.02000427246094,126.4000015258789,129.5,1846900.0 2022-11-22,129.52000427246094,129.64999389648438,127.0199966430664,128.16000366210938,1509400.0 2022-11-23,130.9600067138672,131.6199951171875,129.39999389648438,130.0,1574800.0 2022-11-25,129.5,130.27000427246094,129.14999389648438,129.97999572753906,781300.0 2022-11-28,128.35000610351562,130.13999938964844,128.1699981689453,129.02000427246094,1332000.0 2022-11-29,127.58999633789062,128.72000122070312,126.91000366210938,127.79000091552734,1330200.0 2022-11-30,130.77999877929688,131.25,126.73999786376953,127.69000244140625,2809700.0 2022-12-01,131.6199951171875,132.07000732421875,130.1300048828125,131.8300018310547,1806200.0 2022-12-02,132.27999877929688,132.86000061035156,130.36000061035156,130.5800018310547,1233200.0 2022-12-05,130.4199981689453,133.33999633789062,130.00999450683594,132.1699981689453,1745200.0 2022-12-06,127.41000366210938,130.16000366210938,126.76000213623047,130.16000366210938,1943900.0 2022-12-07,126.01000213623047,128.10000610351562,125.31999969482422,127.7699966430664,1489700.0 2022-12-08,126.11000061035156,127.4800033569336,125.2300033569336,127.05000305175781,2259600.0 2022-12-09,124.70999908447266,126.0999984741211,124.18000030517578,126.0999984741211,1985500.0 2022-12-12,125.5999984741211,126.12000274658203,123.47000122070312,125.75,1666800.0 2022-12-13,125.68000030517578,128.91000366210938,124.44999694824219,127.76000213623047,2416600.0 2022-12-14,124.66000366210938,126.62999725341797,123.7699966430664,125.8499984741211,1477000.0 2022-12-15,121.7300033569336,124.23999786376953,121.33000183105469,123.62999725341797,1686500.0 2022-12-16,121.73999786376953,121.98999786376953,119.9000015258789,120.7699966430664,4312600.0 2022-12-19,120.79000091552734,121.69000244140625,120.36000061035156,121.55999755859375,1606700.0 2022-12-20,120.41999816894531,122.05999755859375,120.33999633789062,120.54000091552734,1181100.0 2022-12-21,122.5,122.79000091552734,120.16999816894531,121.16000366210938,1615100.0 2022-12-22,121.41999816894531,122.19999694824219,120.26000213623047,121.80999755859375,1335300.0 2022-12-23,121.51000213623047,121.93000030517578,120.58000183105469,121.0199966430664,844700.0 2022-12-27,120.81999969482422,121.37000274658203,120.33999633789062,121.31999969482422,823500.0 2022-12-28,119.54000091552734,121.37000274658203,119.47000122070312,120.9000015258789,898300.0 2022-12-29,122.19000244140625,122.9000015258789,119.41999816894531,120.12000274658203,1222800.0 2022-12-30,122.18000030517578,122.33000183105469,120.79000091552734,121.77999877929688,1164400.0 2023-01-03,122.80000305175781,124.69999694824219,122.31999969482422,123.58999633789062,1677800.0 2023-01-04,125.01000213623047,126.19999694824219,123.4000015258789,123.4000015258789,1498100.0 2023-01-05,124.68000030517578,125.33000183105469,124.04000091552734,124.55999755859375,929600.0 2023-01-06,123.88999938964844,125.8499984741211,123.01000213623047,125.16999816894531,2781900.0 2023-01-09,124.16999816894531,126.0199966430664,123.41999816894531,123.88999938964844,1685700.0 2023-01-10,124.0199966430664,124.87000274658203,122.30000305175781,124.18000030517578,1819600.0 2023-01-11,126.11000061035156,127.37999725341797,123.66999816894531,124.93000030517578,2745400.0 2023-01-12,126.41999816894531,126.5,123.62000274658203,125.80999755859375,1999500.0 2023-01-13,125.45999908447266,126.79000091552734,124.8499984741211,126.2300033569336,1469500.0 2023-01-17,123.69999694824219,125.12999725341797,123.31999969482422,124.6500015258789,1999300.0 2023-01-18,123.70999908447266,124.6500015258789,122.52999877929688,123.7699966430664,1831000.0 2023-01-19,123.72000122070312,124.13999938964844,122.7699966430664,123.70999908447266,1723200.0 2023-01-20,125.98999786376953,126.19999694824219,123.7699966430664,124.43000030517578,2729800.0 2023-01-23,127.41000366210938,127.52999877929688,125.31999969482422,125.79000091552734,2105600.0 2023-01-24,127.48999786376953,128.07000732421875,126.37000274658203,127.70999908447266,1301800.0 2023-01-25,127.55999755859375,127.6500015258789,126.2699966430664,126.58999633789062,1099800.0 2023-01-26,129.13999938964844,129.4499969482422,128.19000244140625,128.30999755859375,1196100.0 2023-01-27,128.8699951171875,130.57000732421875,128.7899932861328,129.13999938964844,1786200.0 2023-01-30,128.99000549316406,129.47000122070312,128.11000061035156,128.9199981689453,2446900.0 2023-01-31,128.67999267578125,129.99000549316406,128.3800048828125,129.19000244140625,3067700.0 2023-02-01,116.76000213623047,117.22000122070312,112.58000183105469,116.77999877929688,14492300.0 2023-02-02,115.98999786376953,117.5199966430664,114.0999984741211,117.5,6355600.0 2023-02-03,113.91999816894531,115.54000091552734,113.77999877929688,115.1500015258789,4393500.0 2023-02-06,112.19000244140625,113.61000061035156,111.72000122070312,113.61000061035156,4208700.0 2023-02-07,114.18000030517578,114.36000061035156,111.80000305175781,112.12999725341797,4637500.0 2023-02-08,112.69999694824219,114.08999633789062,112.27999877929688,113.2300033569336,2159800.0 2023-02-09,111.79000091552734,113.94999694824219,111.38999938964844,113.45999908447266,3079000.0 2023-02-10,111.80000305175781,112.9000015258789,111.41000366210938,111.86000061035156,2904800.0 2023-02-13,113.19999694824219,113.41000366210938,111.47000122070312,111.47000122070312,2552800.0 2023-02-14,112.25,112.9000015258789,111.56999969482422,112.80999755859375,2662600.0 2023-02-15,113.33999633789062,113.36000061035156,111.27999877929688,111.27999877929688,1602800.0 2023-02-16,111.72000122070312,113.23999786376953,111.62000274658203,111.9000015258789,2742100.0 2023-02-17,112.0,112.47000122070312,110.7300033569336,111.1500015258789,3370500.0 2023-02-21,112.0199966430664,112.23999786376953,111.25,111.30000305175781,2656400.0 2023-02-22,111.73999786376953,112.33999633789062,111.37000274658203,112.33999633789062,2270200.0 2023-02-23,110.72000122070312,112.0999984741211,110.19000244140625,112.0,2459500.0 2023-02-24,109.7699966430664,110.2699966430664,109.44999694824219,109.73999786376953,1997000.0 2023-02-27,111.08999633789062,111.18000030517578,110.26000213623047,110.43000030517578,2300100.0 2023-02-28,110.94000244140625,111.23999786376953,110.47000122070312,110.68000030517578,2900400.0 2023-03-01,110.41000366210938,111.02999877929688,109.7300033569336,110.9800033569336,2012700.0 2023-03-02,112.29000091552734,112.66000366210938,110.4000015258789,110.41000366210938,2349200.0 2023-03-03,113.1500015258789,113.19999694824219,112.05000305175781,112.7699966430664,1600400.0 2023-03-06,113.19000244140625,114.38999938964844,112.66000366210938,112.98999786376953,1860100.0 2023-03-07,112.13999938964844,113.62999725341797,111.5999984741211,113.19000244140625,1871700.0 2023-03-08,112.27999877929688,112.5199966430664,111.79000091552734,112.26000213623047,1205200.0 2023-03-09,110.45999908447266,112.79000091552734,110.30999755859375,112.16999816894531,2344700.0 2023-03-10,109.19000244140625,111.88999938964844,108.91999816894531,110.5999984741211,2898200.0 2023-03-13,110.06999969482422,110.97000122070312,108.52999877929688,109.52999877929688,2662500.0 2023-03-14,111.4800033569336,112.05999755859375,110.20999908447266,110.76000213623047,2144400.0 2023-03-15,111.37999725341797,112.02999877929688,110.72000122070312,111.38999938964844,2803200.0 2023-03-16,113.52999877929688,113.79000091552734,111.38999938964844,111.38999938964844,2110500.0 2023-03-17,113.3499984741211,114.01000213623047,112.9800033569336,113.6500015258789,3077500.0 2023-03-20,113.5199966430664,114.27999877929688,113.01000213623047,113.01000213623047,1725700.0 2023-03-21,114.94000244140625,115.1500015258789,113.11000061035156,113.11000061035156,2428900.0 2023-03-22,113.16000366210938,115.0999984741211,113.13999938964844,114.29000091552734,2266900.0 2023-03-23,116.04000091552734,116.5999984741211,113.66999816894531,113.79000091552734,2436200.0 2023-03-24,119.02999877929688,119.20999908447266,117.61000061035156,118.08000183105469,2527300.0 2023-03-27,118.63999938964844,119.4000015258789,118.13999938964844,118.9000015258789,2276500.0 2023-03-28,118.0199966430664,118.44000244140625,117.36000061035156,118.08999633789062,1551100.0 2023-03-29,119.19000244140625,119.33000183105469,118.08000183105469,118.08000183105469,1522800.0 2023-03-30,119.0999984741211,120.05000305175781,118.83999633789062,120.0,1979500.0 2023-03-31,120.44999694824219,120.52999877929688,118.97000122070312,119.37999725341797,2347300.0 2023-04-03,121.3499984741211,121.6500015258789,119.5999984741211,120.13999938964844,1946400.0 2023-04-04,125.23999786376953,125.47000122070312,121.2300033569336,121.43000030517578,3303700.0 2023-04-05,126.1500015258789,126.2699966430664,124.83999633789062,125.23999786376953,2564700.0 2023-04-06,125.16000366210938,126.05000305175781,124.75,125.80000305175781,1991000.0 2023-04-10,125.62000274658203,125.80000305175781,123.73999786376953,124.79000091552734,1421200.0 2023-04-11,125.68000030517578,126.25,124.73999786376953,125.12999725341797,1596100.0 2023-04-12,126.12999725341797,127.18000030517578,125.81999969482422,126.27999877929688,1377100.0 2023-04-13,128.27999877929688,128.72000122070312,126.58000183105469,126.58000183105469,1637200.0 2023-04-14,127.87000274658203,128.52999877929688,127.44000244140625,127.9800033569336,1377100.0 2023-04-17,128.0800018310547,128.4199981689453,127.12000274658203,127.37000274658203,1534600.0 2023-04-18,129.0399932861328,129.3800048828125,127.81999969482422,128.80999755859375,1668700.0 2023-04-19,128.17999267578125,128.89999389648438,128.05999755859375,128.5800018310547,1221400.0 2023-04-20,128.8000030517578,129.5800018310547,128.14999389648438,128.27999877929688,1621100.0 2023-04-21,129.11000061035156,130.1199951171875,128.6999969482422,129.0500030517578,1679700.0 2023-04-24,129.47999572753906,129.61000061035156,128.22000122070312,128.61000061035156,1226700.0 2023-04-25,129.5,129.8699951171875,128.8699951171875,128.99000549316406,1424300.0 2023-04-26,125.12000274658203,127.04000091552734,124.08999633789062,126.20999908447266,4249900.0 2023-04-27,126.51000213623047,126.7300033569336,124.05000305175781,124.05000305175781,2465900.0 2023-04-28,127.27999877929688,127.69999694824219,126.27999877929688,126.44000244140625,1828600.0 2023-05-01,127.41999816894531,127.66999816894531,126.33999633789062,127.13999938964844,1438300.0 2023-05-02,126.16000366210938,127.41999816894531,124.73999786376953,126.88999938964844,1862100.0 2023-05-03,125.06999969482422,126.8499984741211,124.81999969482422,126.30999755859375,1769400.0 2023-05-04,124.01000213623047,125.9800033569336,123.86000061035156,125.93000030517578,2534400.0 2023-05-05,125.41999816894531,125.66000366210938,123.2699966430664,123.77999877929688,2806500.0 2023-05-08,125.76000213623047,126.18000030517578,124.27999877929688,125.25,1831400.0 2023-05-09,125.41000366210938,126.55000305175781,124.83999633789062,125.51000213623047,2916900.0 2023-05-10,124.73999786376953,129.5,122.93000030517578,129.32000732421875,4824200.0 2023-05-11,125.31999969482422,126.73999786376953,124.36000061035156,125.37000274658203,3183900.0 2023-05-12,125.47000122070312,126.75,124.73999786376953,125.87999725341797,2533200.0 2023-05-15,124.83999633789062,125.51000213623047,123.87999725341797,124.91999816894531,1826400.0 2023-05-16,125.12000274658203,125.54000091552734,123.94999694824219,124.27999877929688,2664300.0 2023-05-17,124.91999816894531,125.68000030517578,123.54000091552734,124.27999877929688,2899600.0 2023-05-18,126.20999908447266,126.30000305175781,124.43000030517578,125.4000015258789,2421300.0 2023-05-19,125.66000366210938,127.29000091552734,125.11000061035156,126.5,2241000.0 2023-05-22,125.12000274658203,126.69999694824219,124.72000122070312,126.30999755859375,1445800.0 2023-05-23,125.29000091552734,125.5999984741211,124.0199966430664,124.5,1663500.0 2023-05-24,125.4000015258789,126.12000274658203,124.38999938964844,125.45999908447266,1353500.0 2023-05-25,125.4000015258789,125.80000305175781,123.94999694824219,124.81999969482422,1782300.0 2023-05-26,126.80000305175781,126.86000061035156,124.4800033569336,125.1500015258789,1884200.0 2023-05-30,126.4800033569336,127.38999938964844,126.0999984741211,127.02999877929688,2247600.0 2023-05-31,128.0,128.30999755859375,126.22000122070312,126.4800033569336,2791000.0 2023-06-01,127.69000244140625,128.5500030517578,127.30999755859375,128.0,1534200.0 2023-06-02,127.66999816894531,128.00999450683594,126.45999908447266,127.83000183105469,1727700.0 2023-06-05,127.0199966430664,128.19000244140625,126.69999694824219,126.69999694824219,2075800.0 2023-06-06,127.13999938964844,128.16000366210938,126.95999908447266,127.31999969482422,1461000.0 2023-06-07,126.23999786376953,128.6699981689453,125.44000244140625,127.13999938964844,2180300.0 2023-06-08,127.11000061035156,128.58999633789062,126.5,126.6500015258789,1882700.0 2023-06-09,125.94000244140625,127.26000213623047,125.81999969482422,126.97000122070312,1791700.0 2023-06-12,125.76000213623047,126.16000366210938,125.2699966430664,125.91000366210938,2349500.0 2023-06-13,127.31999969482422,127.61000061035156,125.68000030517578,125.76000213623047,1892300.0 2023-06-14,127.9000015258789,128.5,126.61000061035156,127.05000305175781,1536000.0 2023-06-15,128.99000549316406,129.0500030517578,127.69000244140625,128.5800018310547,1723000.0 2023-06-16,128.66000366210938,130.0,128.22000122070312,129.97999572753906,3123400.0 2023-06-20,126.41000366210938,128.4199981689453,126.2300033569336,127.94000244140625,2130500.0 2023-06-21,124.56999969482422,126.47000122070312,124.41000366210938,125.47000122070312,2657700.0 2023-06-22,125.44999694824219,125.94000244140625,124.08000183105469,124.19999694824219,1445700.0 2023-06-23,125.25,125.77999877929688,124.58000183105469,124.91000366210938,2074400.0 2023-06-26,126.66999816894531,127.33999633789062,124.69000244140625,124.94000244140625,1537000.0 2023-06-27,131.3800048828125,131.57000732421875,127.2300033569336,127.4800033569336,2462000.0 2023-06-28,130.66000366210938,132.8699951171875,130.27000427246094,131.16000366210938,2282000.0 2023-06-29,130.4499969482422,130.97000122070312,128.7899932861328,130.72000122070312,1567400.0 2023-06-30,129.6999969482422,131.5399932861328,129.55999755859375,131.02000427246094,1779100.0 2023-07-03,130.8699951171875,131.00999450683594,129.00999450683594,129.10000610351562,896900.0 2023-07-05,129.88999938964844,130.5500030517578,129.1300048828125,130.17999267578125,1756400.0 2023-07-06,130.6999969482422,130.80999755859375,128.6699981689453,128.8000030517578,1682600.0 2023-07-07,129.1999969482422,131.25999450683594,128.5399932861328,130.49000549316406,1793100.0 2023-07-10,130.5399932861328,131.4199981689453,129.72000122070312,129.72000122070312,1900400.0 2023-07-11,137.3300018310547,139.3800048828125,130.5,130.5399932861328,5288400.0 2023-07-12,135.47000122070312,138.14999389648438,135.14999389648438,137.92999267578125,2848300.0 2023-07-13,136.7100067138672,137.5,136.49000549316406,136.8300018310547,1700200.0 2023-07-14,137.33999633789062,137.8699951171875,136.0500030517578,136.77999877929688,1369500.0 2023-07-17,138.25,140.3000030517578,137.6699981689453,138.2899932861328,2882700.0 2023-07-18,138.8699951171875,138.9499969482422,137.3300018310547,138.5500030517578,1641900.0 2023-07-19,136.83999633789062,139.61000061035156,136.69000244140625,138.77000427246094,2290300.0 2023-07-20,137.1300048828125,138.24000549316406,136.38999938964844,136.38999938964844,1829300.0 2023-07-21,137.05999755859375,138.24000549316406,136.88999938964844,137.52999877929688,4562700.0 2023-07-24,137.75999450683594,137.94000244140625,136.77999877929688,137.66000366210938,1319800.0 2023-07-25,139.57000732421875,139.77999877929688,137.52999877929688,137.6999969482422,1507900.0 2023-07-26,138.8300018310547,139.25999450683594,137.9499969482422,139.0399932861328,1602400.0 2023-07-27,137.50999450683594,140.17999267578125,137.02999877929688,139.55999755859375,2311500.0 2023-07-28,137.85000610351562,138.58999633789062,137.52000427246094,138.35000610351562,1508700.0 2023-07-31,136.35000610351562,138.0500030517578,135.83999633789062,137.44000244140625,2246800.0 2023-08-01,136.1199951171875,137.35000610351562,135.4600067138672,135.52000427246094,2298800.0 2023-08-02,126.30999755859375,130.13999938964844,125.47000122070312,130.0,5112600.0 2023-08-03,123.83000183105469,126.8499984741211,123.72000122070312,125.58000183105469,4083400.0 2023-08-04,122.58999633789062,124.30999755859375,122.47000122070312,124.04000091552734,2798100.0 2023-08-07,124.05000305175781,124.6500015258789,122.68000030517578,123.20999908447266,2662000.0 2023-08-08,122.61000061035156,123.55999755859375,122.48999786376953,122.88999938964844,2409800.0 2023-08-09,121.91999816894531,123.33000183105469,121.44999694824219,122.87999725341797,2404200.0 2023-08-10,122.2699966430664,123.66999816894531,121.54000091552734,123.08999633789062,1683300.0 2023-08-11,122.19999694824219,122.37999725341797,121.08999633789062,121.55000305175781,1894200.0 2023-08-14,122.7699966430664,123.55999755859375,121.77999877929688,122.11000061035156,1713200.0 2023-08-15,121.41999816894531,122.4800033569336,121.22000122070312,121.87000274658203,1500000.0 2023-08-16,120.68000030517578,121.62000274658203,120.37000274658203,120.88999938964844,1554900.0 2023-08-17,118.76000213623047,120.70999908447266,118.69000244140625,120.33000183105469,1790700.0 2023-08-18,118.36000061035156,119.43000030517578,117.81999969482422,117.87000274658203,1518100.0 2023-08-21,118.5999984741211,119.12999725341797,117.81999969482422,118.43000030517578,1412000.0 2023-08-22,119.52999877929688,119.69999694824219,118.76000213623047,119.0199966430664,1839900.0 2023-08-23,121.31999969482422,121.58000183105469,119.7300033569336,120.1500015258789,1821200.0 2023-08-24,119.91000366210938,122.41999816894531,119.87999725341797,121.55000305175781,1795100.0 2023-08-25,119.69000244140625,120.19000244140625,118.98999786376953,119.93000030517578,1308900.0 2023-08-28,120.5199966430664,120.5999984741211,119.76000213623047,120.0,1182800.0 2023-08-29,120.95999908447266,121.36000061035156,119.97000122070312,120.4800033569336,1538600.0 2023-08-30,120.55000305175781,121.63999938964844,120.4800033569336,120.95999908447266,1767600.0 2023-08-31,119.9800033569336,121.08999633789062,119.05000305175781,120.83000183105469,4374900.0 2023-09-01,120.54000091552734,122.0199966430664,119.48999786376953,121.06999969482422,2333100.0 2023-09-05,121.5,122.37999725341797,120.19000244140625,120.54000091552734,1963800.0 2023-09-06,120.9000015258789,121.47000122070312,119.83999633789062,121.4000015258789,2273400.0 2023-09-07,120.94000244140625,121.68000030517578,120.41000366210938,120.86000061035156,1724600.0 2023-09-08,121.75,122.23999786376953,120.52999877929688,121.4000015258789,1750100.0 2023-09-11,122.52999877929688,123.47000122070312,121.80000305175781,122.51000213623047,3626400.0 2023-09-12,121.41999816894531,123.25,121.19000244140625,122.08000183105469,2379300.0 2023-09-13,121.68000030517578,122.69000244140625,121.19000244140625,121.41999816894531,4107100.0 2023-09-14,123.04000091552734,123.56999969482422,121.36000061035156,121.68000030517578,3112500.0 2023-09-15,120.45999908447266,122.76000213623047,120.20999908447266,122.55000305175781,5405600.0 2023-09-18,120.5999984741211,121.18000030517578,120.0,121.18000030517578,2449500.0 2023-09-19,121.0,121.48999786376953,120.12000274658203,120.18000030517578,2403000.0 2023-09-20,120.44999694824219,121.87000274658203,120.41999816894531,121.4800033569336,1317000.0 2023-09-21,118.80000305175781,120.3499984741211,118.76000213623047,120.0999984741211,1813800.0 2023-09-22,119.0,120.16000366210938,118.63999938964844,118.88999938964844,1994300.0 2023-09-25,119.70999908447266,119.7300033569336,118.29000091552734,118.44999694824219,1291200.0 2023-09-26,118.36000061035156,119.38999938964844,118.2300033569336,119.12000274658203,1363400.0 2023-09-27,117.97000122070312,118.87999725341797,117.47000122070312,118.68000030517578,1245300.0 2023-09-28,119.18000030517578,120.06999969482422,117.69999694824219,118.12999725341797,1738400.0 2023-09-29,120.4000015258789,120.81999969482422,119.63999938964844,119.94999694824219,1770600.0 2023-10-02,120.1500015258789,120.77999877929688,119.37000274658203,119.94999694824219,1590700.0 2023-10-03,119.55000305175781,120.4000015258789,118.5999984741211,120.12000274658203,1659500.0 2023-10-04,120.72000122070312,120.88999938964844,118.70999908447266,120.06999969482422,2011300.0 2023-10-05,120.79000091552734,121.26000213623047,119.62000274658203,121.0199966430664,1320000.0 2023-10-06,122.95999908447266,123.4800033569336,120.44999694824219,120.55000305175781,1667000.0 2023-10-09,124.58999633789062,124.80000305175781,122.19999694824219,122.58999633789062,1404800.0 2023-10-10,128.0800018310547,129.10000610351562,126.0,126.4800033569336,3612900.0 2023-10-11,129.69000244140625,130.0399932861328,128.24000549316406,128.47000122070312,2085000.0 2023-10-12,131.57000732421875,132.89999389648438,130.1199951171875,130.22999572753906,2451900.0 2023-10-13,131.2899932861328,132.5,130.35000610351562,131.97999572753906,1547600.0 2023-10-16,131.13999938964844,133.05999755859375,131.08999633789062,132.35000610351562,2271400.0 2023-10-17,131.02999877929688,131.8699951171875,130.33999633789062,130.6999969482422,1866100.0 2023-10-18,130.25999450683594,132.22000122070312,130.1199951171875,130.89999389648438,1479800.0 2023-10-19,128.22999572753906,130.63999938964844,127.93000030517578,130.30999755859375,1747800.0 2023-10-20,127.44000244140625,129.19000244140625,127.37000274658203,128.67999267578125,1519200.0 2023-10-23,126.33999633789062,127.88999938964844,126.18000030517578,127.41000366210938,1363900.0 2023-10-24,127.66000366210938,127.87999725341797,126.4800033569336,126.54000091552734,1148600.0 2023-10-25,125.72000122070312,127.77999877929688,125.44000244140625,127.27999877929688,1141200.0 2023-10-26,123.63999938964844,125.76000213623047,123.44999694824219,125.72000122070312,1715800.0 2023-10-27,122.62999725341797,123.9800033569336,122.37999725341797,123.62000274658203,1494200.0 2023-10-30,121.30999755859375,123.41999816894531,119.91999816894531,123.41999816894531,2408400.0 2023-10-31,123.79000091552734,124.4800033569336,121.62999725341797,121.91999816894531,2300500.0 2023-11-01,123.77999877929688,124.81999969482422,122.4800033569336,123.83000183105469,2724800.0 2023-11-02,128.27999877929688,130.8800048828125,126.91000366210938,129.97000122070312,3990400.0 2023-11-03,129.58999633789062,129.75999450683594,126.76000213623047,128.74000549316406,2642200.0 2023-11-06,129.27000427246094,129.99000549316406,128.2100067138672,129.5800018310547,1516500.0 2023-11-07,129.72999572753906,131.1999969482422,129.57000732421875,130.0,1865600.0 2023-11-08,130.74000549316406,131.17999267578125,129.97000122070312,130.47000122070312,1963900.0 2023-11-09,131.3000030517578,132.41000366210938,130.75,131.5,2172500.0 2023-11-10,132.77999877929688,133.19000244140625,131.36000061035156,132.1300048828125,2492200.0 2023-11-13,132.67999267578125,133.61000061035156,131.85000610351562,131.85000610351562,1333700.0 2023-11-14,134.44000244140625,134.7899932861328,133.5399932861328,133.92999267578125,2326300.0 2023-11-15,134.42999267578125,134.60000610351562,133.36000061035156,134.4499969482422,1750400.0 2023-11-16,133.39999389648438,134.38999938964844,132.7100067138672,134.30999755859375,2054600.0 2023-11-17,133.6999969482422,133.75999450683594,132.39999389648438,133.1699981689453,2717100.0 2023-11-20,135.4499969482422,135.7100067138672,133.6199951171875,133.8800048828125,2312400.0 2023-11-21,136.05999755859375,136.3000030517578,135.13999938964844,135.69000244140625,1391100.0 2023-11-22,136.1199951171875,137.07000732421875,136.07000732421875,136.77999877929688,1153700.0 2023-11-24,136.60000610351562,136.80999755859375,135.75999450683594,136.32000732421875,583900.0 2023-11-27,137.1199951171875,137.5500030517578,136.1699981689453,136.52000427246094,1254200.0 2023-11-28,136.3800048828125,137.2899932861328,136.25,136.72999572753906,1404500.0 2023-11-29,137.30999755859375,138.39999389648438,136.63999938964844,136.8800048828125,1304000.0 2023-11-30,138.00999450683594,138.1699981689453,136.9600067138672,137.52000427246094,2402100.0 2023-12-01,137.75999450683594,138.25999450683594,137.44000244140625,138.00999450683594,1931700.0 2023-12-04,137.82000732421875,137.97000122070312,136.4600067138672,136.6300048828125,2226900.0 2023-12-05,137.4199981689453,138.0399932861328,136.8300018310547,136.85000610351562,1809200.0 2023-12-06,137.13999938964844,138.4499969482422,136.11000061035156,137.67999267578125,2132000.0 2023-12-07,135.5500030517578,137.55999755859375,135.42999267578125,137.52000427246094,2056400.0 2023-12-08,137.13999938964844,137.3800048828125,134.8699951171875,135.0,1531400.0 2023-12-11,138.55999755859375,139.33999633789062,136.32000732421875,136.32000732421875,1854800.0 2023-12-12,140.3300018310547,140.3800048828125,139.02999877929688,139.8699951171875,1552000.0 2023-12-13,142.35000610351562,142.77000427246094,140.97999572753906,141.4499969482422,2177600.0 2023-12-14,140.85000610351562,143.47000122070312,140.24000549316406,143.0,2287900.0 2023-12-15,138.8300018310547,141.47000122070312,138.50999450683594,140.8800048828125,4548800.0 2023-12-18,138.08999633789062,139.8699951171875,137.97999572753906,139.60000610351562,1892200.0 2023-12-19,138.5500030517578,139.1699981689453,137.80999755859375,138.07000732421875,1930000.0 2023-12-20,136.58999633789062,138.6300048828125,136.13999938964844,137.6699981689453,1751500.0 2023-12-21,137.8800048828125,138.0800018310547,136.80999755859375,137.1699981689453,1604300.0 2023-12-22,137.6699981689453,138.6999969482422,137.27000427246094,137.72999572753906,1192300.0 2023-12-26,137.2899932861328,138.0,137.02000427246094,137.7899932861328,1028000.0 2023-12-27,136.7100067138672,137.58999633789062,136.33999633789062,137.22000122070312,1002200.0 2023-12-28,136.75999450683594,137.30999755859375,136.49000549316406,136.7100067138672,720400.0 2023-12-29,136.80999755859375,137.11000061035156,136.32000732421875,136.80999755859375,1087700.0 2024-01-02,135.77999877929688,136.39999389648438,135.2100067138672,135.5,1848300.0 2024-01-03,135.7100067138672,136.1699981689453,135.0500030517578,135.77999877929688,1444000.0 2024-01-04,135.97000122070312,136.58999633789062,135.3699951171875,135.8800048828125,1236200.0 2024-01-05,135.61000061035156,136.8800048828125,135.24000549316406,135.75999450683594,1698400.0 2024-01-08,136.4600067138672,136.72999572753906,135.44000244140625,135.9499969482422,1438700.0 2024-01-09,137.72000122070312,138.47000122070312,136.13999938964844,136.13999938964844,1328500.0 2024-01-10,137.6300048828125,138.3300018310547,136.89999389648438,137.72000122070312,1735300.0 2024-01-11,137.74000549316406,138.10000610351562,136.85000610351562,137.55999755859375,1192600.0 2024-01-12,137.9199981689453,138.77999877929688,137.42999267578125,138.25999450683594,1132700.0 2024-01-16,137.14999389648438,138.16000366210938,136.5,137.9499969482422,1166800.0 2024-01-17,136.6199951171875,137.0800018310547,135.69000244140625,137.0,1340000.0 2024-01-18,138.02999877929688,138.16000366210938,136.00999450683594,136.6199951171875,1450000.0 2024-01-19,137.72000122070312,138.86000061035156,137.39999389648438,138.75,1294100.0 2024-01-22,137.57000732421875,138.72000122070312,137.5399932861328,137.63999938964844,1515100.0 2024-01-23,139.1699981689453,139.39999389648438,137.94000244140625,138.22000122070312,1241600.0 2024-01-24,137.86000061035156,140.11000061035156,137.72999572753906,139.85000610351562,1418800.0 2024-01-25,138.94000244140625,139.75,138.4499969482422,138.75999450683594,1513700.0 2024-01-26,139.4199981689453,139.82000732421875,138.69000244140625,139.07000732421875,1800400.0 2024-01-29,138.5800018310547,140.0,138.25,139.5800018310547,1474600.0 2024-01-30,137.5500030517578,138.75999450683594,137.22000122070312,138.4199981689453,2251400.0 2024-01-31,137.5800018310547,139.77999877929688,133.50999450683594,134.61000061035156,4345500.0 2024-02-01,137.9199981689453,137.9600067138672,135.0,137.42999267578125,2717200.0 2024-02-02,136.63999938964844,138.7100067138672,135.24000549316406,137.82000732421875,2547400.0 2024-02-05,134.94000244140625,136.25999450683594,134.4199981689453,136.0,2616700.0 2024-02-06,135.25999450683594,135.83999633789062,134.57000732421875,135.47000122070312,1480600.0 2024-02-07,136.75,137.47999572753906,135.77999877929688,136.0399932861328,1517600.0 2024-02-08,138.85000610351562,139.0,136.67999267578125,137.0,1770500.0 2024-02-09,140.61000061035156,140.97999572753906,137.0,138.60000610351562,2061500.0 2024-02-12,137.5500030517578,140.41000366210938,137.19000244140625,140.41000366210938,2465800.0 2024-02-13,139.0,139.67999267578125,136.2100067138672,136.8300018310547,2250700.0 2024-02-14,143.0800018310547,143.35000610351562,139.42999267578125,139.7899932861328,2499100.0 2024-02-15,144.0500030517578,144.52999877929688,142.88999938964844,143.24000549316406,1849500.0 2024-02-16,142.27999877929688,144.44000244140625,142.14999389648438,144.1199951171875,3311100.0 2024-02-20,141.0399932861328,142.10000610351562,139.85000610351562,141.77000427246094,2128100.0 2024-02-21,141.1699981689453,141.27000427246094,139.97999572753906,140.66000366210938,1539100.0 2024-02-22,143.52000427246094,144.35000610351562,141.5399932861328,142.3800048828125,1673100.0 2024-02-23,142.58999633789062,144.1999969482422,141.8699951171875,143.5,1380000.0 2024-02-26,142.5800018310547,143.2100067138672,141.2100067138672,142.58999633789062,1984800.0 2024-02-27,139.5,142.5800018310547,138.52999877929688,142.5800018310547,2319700.0 2024-02-28,140.0800018310547,140.6300048828125,138.3000030517578,138.82000732421875,1584600.0 2024-02-29,139.47999572753906,140.63999938964844,137.9600067138672,140.5800018310547,3482300.0 2024-03-01,140.7899932861328,141.27999877929688,138.52000427246094,139.0800018310547,1782500.0 2024-03-04,138.80999755859375,141.42999267578125,138.72000122070312,140.4499969482422,2705000.0 2024-03-05,136.27999877929688,137.85000610351562,135.00999450683594,137.66000366210938,2750200.0 2024-03-06,135.52000427246094,137.47000122070312,134.57000732421875,137.13999938964844,2232100.0 2024-03-07,135.39999389648438,136.7899932861328,134.30999755859375,135.94000244140625,3342300.0 2024-03-08,135.14999389648438,135.8800048828125,134.3699951171875,135.6300048828125,1645400.0 2024-03-11,136.72999572753906,137.88999938964844,134.72999572753906,134.94000244140625,2547600.0 2024-03-12,136.02000427246094,137.39999389648438,135.60000610351562,136.44000244140625,1633000.0 2024-03-13,136.9600067138672,138.07000732421875,135.97000122070312,135.97000122070312,2809400.0 2024-03-14,135.02999877929688,137.0399932861328,134.17999267578125,136.9600067138672,2353200.0 2024-03-15,134.27000427246094,135.4499969482422,133.67999267578125,134.4499969482422,4225500.0 2024-03-18,132.47999572753906,134.9199981689453,132.24000549316406,134.14999389648438,3603100.0 2024-03-19,132.9600067138672,133.2899932861328,131.0,131.6699981689453,2466600.0 2024-03-20,132.32000732421875,133.8800048828125,131.27000427246094,133.36000061035156,2999000.0 2024-03-21,132.47999572753906,134.22000122070312,131.8300018310547,132.5,2075400.0 2024-03-22,131.6999969482422,133.1300048828125,131.6199951171875,132.89999389648438,1770500.0 2024-03-25,130.52000427246094,131.6300048828125,129.3800048828125,131.6300048828125,2539700.0 2024-03-26,130.89999389648438,131.5,130.36000061035156,130.38999938964844,2272300.0 2024-03-27,131.8699951171875,132.27000427246094,130.7100067138672,131.0500030517578,1802600.0 2024-03-28,132.6699981689453,133.1999969482422,131.57000732421875,132.17999267578125,2368800.0 2024-04-01,133.33999633789062,133.36000061035156,132.0,132.82000732421875,1392700.0 2024-04-02,132.14999389648438,133.41000366210938,131.66000366210938,132.99000549316406,2032600.0 2024-04-03,132.52000427246094,133.02000427246094,131.3000030517578,132.17999267578125,1851300.0 2024-04-04,129.55999755859375,133.47999572753906,129.0399932861328,133.1999969482422,2289700.0 2024-04-05,130.2899932861328,130.77999877929688,128.91000366210938,129.22000122070312,1640000.0 2024-04-08,130.0,130.72999572753906,129.42999267578125,130.2899932861328,2290900.0 2024-04-09,130.69000244140625,131.63999938964844,130.02000427246094,130.49000549316406,1966800.0 2024-04-10,129.3000030517578,130.32000732421875,128.4499969482422,129.89999389648438,2450900.0 2024-04-11,129.17999267578125,130.25999450683594,128.58999633789062,129.0800018310547,2296900.0 2024-04-12,127.88999938964844,128.92999267578125,127.5999984741211,128.52999877929688,1714900.0 2024-04-15,127.05000305175781,128.39999389648438,126.55000305175781,128.2100067138672,1419700.0 2024-04-16,126.55000305175781,128.77000427246094,126.36000061035156,127.72000122070312,1899900.0 2024-04-17,126.30999755859375,127.52999877929688,126.29000091552734,126.87000274658203,1699200.0 2024-04-18,125.62999725341797,127.38999938964844,125.11000061035156,127.08999633789062,1389500.0 2024-04-19,127.2699966430664,127.45999908447266,125.73999786376953,126.05000305175781,1869200.0 2024-04-22,127.12000274658203,128.0,126.83000183105469,127.73999786376953,1275200.0 2024-04-23,127.13999938964844,127.91999816894531,126.75,127.30000305175781,1401800.0 2024-04-24,128.13999938964844,128.25999450683594,126.36000061035156,126.5,1483400.0 2024-04-25,127.30999755859375,128.72000122070312,126.20999908447266,128.49000549316406,1221500.0 2024-04-26,127.9000015258789,128.9499969482422,126.72000122070312,126.72000122070312,1220600.0 2024-04-29,127.9000015258789,128.75,127.43000030517578,127.6500015258789,1302200.0 2024-04-30,126.81999969482422,127.38999938964844,126.55000305175781,127.38999938964844,1804900.0 2024-05-01,128.17999267578125,129.6199951171875,126.2300033569336,126.63999938964844,1820300.0 2024-05-02,128.5,129.10000610351562,126.5999984741211,128.74000549316406,1544900.0 2024-05-03,129.55999755859375,130.47000122070312,129.00999450683594,129.1199951171875,1650200.0 2024-05-06,130.55999755859375,130.99000549316406,129.55999755859375,129.99000549316406,1708600.0 2024-05-07,130.24000549316406,131.52000427246094,130.07000732421875,130.47000122070312,3382800.0 2024-05-08,125.23999786376953,131.52000427246094,125.06999969482422,127.08999633789062,4269900.0 2024-05-09,127.12000274658203,127.69999694824219,124.91999816894531,125.2699966430664,3186300.0 2024-05-10,127.13999938964844,127.31999969482422,125.12000274658203,126.16000366210938,2023100.0 2024-05-13,126.58000183105469,128.1300048828125,126.44999694824219,127.43000030517578,2383000.0 2024-05-14,126.58999633789062,126.9000015258789,125.44999694824219,125.94999694824219,2107200.0 2024-05-15,127.62000274658203,128.5800018310547,126.56999969482422,127.1500015258789,2222400.0 2024-05-16,129.16000366210938,129.25,127.02999877929688,128.0800018310547,2275200.0 2024-05-17,127.75,128.89999389648438,126.33999633789062,128.13999938964844,3206000.0 2024-05-20,128.3000030517578,128.36000061035156,126.80000305175781,127.54000091552734,1753000.0 2024-05-21,128.85000610351562,128.9499969482422,127.6500015258789,127.6500015258789,1693500.0 2024-05-22,135.13999938964844,135.3300018310547,129.19000244140625,129.1999969482422,5366300.0 2024-05-23,134.39999389648438,135.72000122070312,133.72000122070312,135.47000122070312,3881600.0 2024-05-24,135.05999755859375,135.63999938964844,133.82000732421875,134.27000427246094,1648600.0 2024-05-28,132.0500030517578,134.02999877929688,130.58999633789062,133.1999969482422,4167800.0 2024-05-29,131.97000122070312,133.02999877929688,130.92999267578125,131.27999877929688,2427400.0 2024-05-30,131.22999572753906,132.2100067138672,130.42999267578125,131.61000061035156,2692700.0 2024-05-31,132.8800048828125,133.02000427246094,129.0800018310547,131.2100067138672,4525200.0 2024-06-03,132.99000549316406,134.89999389648438,132.61000061035156,132.8800048828125,2254300.0 2024-06-04,136.5,136.57000732421875,132.0800018310547,132.47999572753906,2346700.0 2024-06-05,137.9600067138672,138.39999389648438,136.44000244140625,136.92999267578125,2898200.0 2024-06-06,137.39999389648438,138.82000732421875,137.22999572753906,137.89999389648438,2117900.0 2024-06-07,136.82000732421875,139.08999633789062,136.6999969482422,138.0,2513600.0 2024-06-10,136.2100067138672,137.0800018310547,135.25,136.1699981689453,2008000.0 2024-06-11,136.69000244140625,137.55999755859375,134.7899932861328,135.32000732421875,2221300.0 2024-06-12,135.6300048828125,137.8300018310547,135.5399932861328,137.02000427246094,2263400.0 2024-06-13,135.8699951171875,138.07000732421875,135.39999389648438,135.67999267578125,1859500.0 2024-06-14,135.97999572753906,136.25,135.08999633789062,135.5800018310547,1591300.0 2024-06-17,137.52999877929688,137.61000061035156,135.00999450683594,135.6300048828125,1754200.0 2024-06-18,138.1300048828125,138.22000122070312,136.75999450683594,137.72999572753906,1786500.0 2024-06-20,137.85000610351562,138.7100067138672,137.0399932861328,137.77000427246094,2107100.0 2024-06-21,139.05999755859375,139.14999389648438,137.24000549316406,138.39999389648438,2994000.0 2024-06-24,141.22999572753906,141.82000732421875,139.2899932861328,139.5,2157300.0 2024-06-25,140.6300048828125,141.25,139.47999572753906,141.00999450683594,1662500.0 2024-06-26,140.57000732421875,141.05999755859375,139.8800048828125,140.22000122070312,1518000.0 2024-06-27,139.52000427246094,141.2100067138672,139.3000030517578,141.2100067138672,1388500.0 2024-06-28,139.3300018310547,140.5,138.77999877929688,139.91000366210938,2423500.0 2024-07-01,137.32000732421875,139.7100067138672,137.11000061035156,139.7100067138672,1285000.0 2024-07-02,138.8800048828125,138.94000244140625,137.47000122070312,137.88999938964844,1288400.0 2024-07-03,138.6699981689453,139.4199981689453,138.11000061035156,139.08999633789062,799100.0 2024-07-05,138.25999450683594,138.44000244140625,137.27999877929688,138.02999877929688,1195100.0 2024-07-08,139.64999389648438,139.7100067138672,137.19000244140625,138.2100067138672,1568900.0 2024-07-09,140.5800018310547,141.8300018310547,138.82000732421875,139.80999755859375,1917200.0 2024-07-10,144.08999633789062,144.39999389648438,140.3800048828125,141.00999450683594,2753900.0 2024-07-11,145.3000030517578,146.6999969482422,143.74000549316406,144.1699981689453,2383300.0 2024-07-12,145.67999267578125,147.41000366210938,144.82000732421875,145.89999389648438,2120400.0 2024-07-15,145.0,146.67999267578125,143.80999755859375,145.0,2116800.0 2024-07-16,146.6699981689453,147.47000122070312,145.5800018310547,146.02000427246094,2024300.0 2024-07-17,147.0,148.22000122070312,146.24000549316406,146.6699981689453,2450300.0 2024-07-18,146.52000427246094,147.67999267578125,145.39999389648438,147.25,2415500.0 2024-07-19,140.1999969482422,146.0,140.08999633789062,145.97000122070312,4844700.0 2024-07-22,143.25,144.1999969482422,140.74000549316406,140.74000549316406,2890800.0 2024-07-23,141.99000549316406,142.57000732421875,140.66000366210938,142.02000427246094,2695000.0 2024-07-24,141.17999267578125,142.82000732421875,140.9499969482422,142.1199951171875,2313400.0 2024-07-25,141.8000030517578,143.14999389648438,141.4499969482422,142.38999938964844,2537000.0 2024-07-26,145.17999267578125,145.49000549316406,141.6199951171875,141.6199951171875,2341300.0 2024-07-29,147.85000610351562,147.97999572753906,145.0,145.0,2880100.0 2024-07-30,149.1199951171875,150.91000366210938,147.8300018310547,148.2100067138672,4096000.0 2024-07-31,150.94000244140625,153.50999450683594,146.67999267578125,151.0,4475100.0 2024-08-01,148.39999389648438,150.9499969482422,146.5,150.72999572753906,2753600.0 2024-08-02,148.8300018310547,150.1300048828125,146.67999267578125,148.11000061035156,1823400.0 2024-08-05,145.5,148.0399932861328,144.14999389648438,146.69000244140625,2741300.0 2024-08-06,145.72999572753906,148.27999877929688,145.13999938964844,146.13999938964844,1840600.0 2024-08-07,144.41000366210938,147.6300048828125,144.30999755859375,146.24000549316406,1625000.0 2024-08-08,147.02000427246094,147.16000366210938,144.75999450683594,145.24000549316406,1457400.0 2024-08-09,146.60000610351562,147.22999572753906,145.14999389648438,147.0800018310547,2640900.0 2024-08-12,145.91000366210938,148.1999969482422,145.49000549316406,146.11000061035156,1794400.0 2024-08-13,146.89999389648438,147.4499969482422,145.72000122070312,146.35000610351562,1461700.0 2024-08-14,146.4600067138672,146.9499969482422,145.61000061035156,146.3800048828125,839100.0 2024-08-15,147.0399932861328,148.4600067138672,146.4499969482422,147.86000061035156,1373700.0 2024-08-16,148.36000061035156,148.7899932861328,145.74000549316406,146.35000610351562,1821600.0 2024-08-19,149.6699981689453,149.72000122070312,147.6199951171875,147.91000366210938,2258600.0 2024-08-20,149.0500030517578,149.6999969482422,148.3000030517578,149.64999389648438,1137200.0 2024-08-21,149.75,149.97999572753906,148.8699951171875,149.10000610351562,1324000.0 2024-08-22,147.1300048828125,150.05999755859375,146.72999572753906,149.1199951171875,1424900.0 2024-08-23,147.6199951171875,148.50999450683594,146.14999389648438,148.50999450683594,1477500.0 2024-08-26,148.55999755859375,149.47999572753906,147.47999572753906,147.67999267578125,1439900.0 2024-08-27,149.2100067138672,149.6999969482422,148.3800048828125,148.69000244140625,1395800.0 2024-08-28,149.32000732421875,150.1699981689453,148.8000030517578,149.32000732421875,1297500.0 2024-08-29,150.25,151.39999389648438,149.3800048828125,150.07000732421875,1601200.0 2024-08-30,151.82000732421875,152.07000732421875,149.69000244140625,150.25,2315600.0 2024-09-03,146.22999572753906,151.6999969482422,145.6300048828125,151.6999969482422,1798700.0 2024-09-04,147.0800018310547,148.10000610351562,146.1199951171875,146.22999572753906,1422400.0 2024-09-05,145.91000366210938,146.77000427246094,144.8699951171875,146.41000366210938,1971700.0 2024-09-06,144.00999450683594,147.35000610351562,143.35000610351562,145.91000366210938,1785500.0 2024-09-09,144.3000030517578,145.33999633789062,143.75,144.8300018310547,1623100.0 2024-09-10,143.8000030517578,145.16000366210938,143.11000061035156,144.44000244140625,1205600.0 2024-09-11,143.6999969482422,144.13999938964844,140.82000732421875,144.0399932861328,1803500.0 2024-09-12,144.75,145.1300048828125,143.13999938964844,144.25,1206900.0 2024-09-13,145.8300018310547,146.44000244140625,144.52000427246094,145.22000122070312,1449100.0 2024-09-16,146.52000427246094,147.67999267578125,144.9499969482422,146.8300018310547,1916800.0 2024-09-17,142.58999633789062,147.72000122070312,142.00999450683594,147.0,3384400.0 2024-09-18,140.4499969482422,143.30999755859375,140.02000427246094,142.97999572753906,3974400.0 2024-09-19,140.74000549316406,143.38999938964844,140.47000122070312,142.77000427246094,1866800.0 2024-09-20,139.5500030517578,140.44000244140625,138.5800018310547,139.94000244140625,4582200.0 2024-09-23,141.07000732421875,141.38999938964844,139.52999877929688,140.5399932861328,2341600.0 2024-09-24,141.63999938964844,142.2100067138672,140.32000732421875,141.10000610351562,2645000.0 2024-09-25,141.47999572753906,142.2100067138672,141.0,141.7899932861328,1512600.0 2024-09-26,143.61000061035156,143.67999267578125,142.36000061035156,142.5399932861328,1547100.0 2024-09-27,144.64999389648438,145.5800018310547,143.80999755859375,143.80999755859375,1603100.0 2024-09-30,143.44000244140625,145.0,142.80999755859375,144.82000732421875,1451200.0 2024-10-01,142.25,143.6199951171875,140.9499969482422,143.24000549316406,1503300.0 2024-10-02,143.1999969482422,143.52999877929688,141.82000732421875,141.94000244140625,1277200.0 2024-10-03,140.69000244140625,142.7899932861328,140.41000366210938,142.16000366210938,1547100.0 2024-10-04,142.6999969482422,143.44000244140625,140.5500030517578,141.57000732421875,2132900.0 2024-10-07,142.89999389648438,143.66000366210938,141.55999755859375,142.44000244140625,1472300.0 2024-10-08,143.3300018310547,143.8800048828125,142.38999938964844,143.4600067138672,1076900.0 2024-10-09,143.74000549316406,144.85000610351562,143.36000061035156,143.75,1156600.0 2024-10-10,141.97000122070312,143.52999877929688,141.4199981689453,143.08999633789062,1423600.0 2024-10-11,143.24000549316406,143.9499969482422,142.22000122070312,142.52999877929688,1460600.0 2024-10-14,144.1699981689453,144.4600067138672,143.25,143.7899932861328,881300.0 2024-10-15,146.4199981689453,147.36000061035156,144.47000122070312,144.72000122070312,1635000.0 2024-10-16,145.0399932861328,146.60000610351562,144.75,146.22000122070312,1283000.0 2024-10-17,144.1999969482422,146.32000732421875,143.77999877929688,145.32000732421875,1095800.0 2024-10-18,144.35000610351562,144.7100067138672,143.2100067138672,143.86000061035156,1557500.0 2024-10-21,145.7100067138672,145.82000732421875,142.6300048828125,144.1699981689453,1288900.0 2024-10-22,145.72000122070312,146.47000122070312,144.55999755859375,145.14999389648438,1461300.0 2024-10-23,144.86000061035156,146.13999938964844,143.99000549316406,145.74000549316406,1652100.0 2024-10-24,145.02999877929688,146.55999755859375,144.7899932861328,145.89999389648438,1492500.0 2024-10-25,145.1999969482422,147.52000427246094,145.0800018310547,145.82000732421875,1225700.0 2024-10-28,144.17999267578125,146.8800048828125,143.17999267578125,146.08999633789062,2059100.0 2024-10-29,145.6199951171875,146.25999450683594,144.10000610351562,144.13999938964844,2703400.0 2024-10-30,149.13999938964844,151.33999633789062,144.67999267578125,147.47999572753906,3600500.0 2024-10-31,150.85000610351562,151.58999633789062,147.58999633789062,148.30999755859375,2645700.0 2024-11-01,151.25999450683594,152.4600067138672,149.13999938964844,150.8300018310547,1954200.0 2024-11-04,152.88999938964844,153.08999633789062,150.39999389648438,152.16000366210938,1975300.0 2024-11-05,155.5,155.5500030517578,151.83999633789062,152.72999572753906,2337600.0 2024-11-06,157.9600067138672,159.33999633789062,156.7100067138672,157.77000427246094,2289500.0 2024-11-07,160.0,160.30999755859375,157.24000549316406,158.4499969482422,1705200.0 2024-11-08,157.91000366210938,160.0,157.3800048828125,160.0,1392000.0 2024-11-11,159.38999938964844,159.7100067138672,157.5399932861328,157.8300018310547,1239300.0 2024-11-12,162.8699951171875,163.0,158.4199981689453,159.38999938964844,2807500.0 2024-11-13,162.72000122070312,162.8800048828125,161.47000122070312,161.7899932861328,2320200.0 2024-11-14,164.1199951171875,164.4199981689453,162.52000427246094,162.7100067138672,1625400.0 2024-11-15,161.36000061035156,163.69000244140625,161.25999450683594,163.3000030517578,2036600.0 2024-11-18,164.00999450683594,164.4499969482422,159.3800048828125,160.0,1926000.0 2024-11-19,166.1300048828125,166.39999389648438,162.05999755859375,162.3699951171875,2170300.0 2024-11-20,166.7100067138672,167.50999450683594,165.19000244140625,166.1699981689453,2056300.0 2024-11-21,167.97000122070312,168.07000732421875,165.5,167.24000549316406,1186000.0 2024-11-22,166.6699981689453,168.5,164.47000122070312,168.4600067138672,1638000.0 2024-11-25,164.13999938964844,167.9499969482422,163.5500030517578,167.0800018310547,2813100.0 2024-11-26,165.02000427246094,166.30999755859375,163.72000122070312,164.80999755859375,1859600.0 2024-11-27,163.10000610351562,164.50999450683594,162.82000732421875,163.9199981689453,1260200.0