710 KiB
710 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1992-01-22,0.6328129768371582,0.6796879768371582,0.5390629768371582,0.5390629768371582,168022400.0 1992-01-23,0.6875,0.7109379768371582,0.6328129768371582,0.65625,38368000.0 1992-01-24,0.6953129768371582,0.7265629768371582,0.671875,0.6953129768371582,12044800.0 1992-01-27,0.75,0.75,0.6953129768371582,0.7265629768371582,10716800.0 1992-01-28,0.734375,0.7578129768371582,0.7109379768371582,0.7421879768371582,19913600.0 1992-01-29,0.6796879768371582,0.734375,0.6796879768371582,0.7109379768371582,13238400.0 1992-01-30,0.609375,0.6953129768371582,0.609375,0.6875,10848000.0 1992-01-31,0.6484379768371582,0.6484379768371582,0.609375,0.625,2496000.0 1992-02-03,0.640625,0.65625,0.6328129768371582,0.65625,2320000.0 1992-02-04,0.6796879768371582,0.6796879768371582,0.6484379768371582,0.6484379768371582,2499200.0 1992-02-05,0.6640629768371582,0.6796879768371582,0.6640629768371582,0.6796879768371582,1148800.0 1992-02-06,0.6875,0.6875,0.6640629768371582,0.6796879768371582,5504000.0 1992-02-07,0.6484379768371582,0.6875,0.6484379768371582,0.671875,4560000.0 1992-02-10,0.6171879768371582,0.671875,0.609375,0.6484379768371582,14140800.0 1992-02-11,0.5625,0.6171879768371582,0.5625,0.6171879768371582,9868800.0 1992-02-12,0.5703129768371582,0.5703129768371582,0.546875,0.5703129768371582,3942400.0 1992-02-13,0.5546879768371582,0.5703129768371582,0.5390629768371582,0.5703129768371582,3241600.0 1992-02-14,0.5351560115814209,0.5625,0.53125,0.5625,13753600.0 1992-02-18,0.4921880066394806,0.546875,0.4765630066394806,0.546875,3046400.0 1992-02-19,0.5078129768371582,0.5234379768371582,0.4765630066394806,0.4765630066394806,4284800.0 1992-02-20,0.5703129768371582,0.6015629768371582,0.546875,0.5625,4784000.0 1992-02-21,0.59375,0.59375,0.5546879768371582,0.5703129768371582,1865600.0 1992-02-24,0.6015629768371582,0.640625,0.5859379768371582,0.59375,3129600.0 1992-02-25,0.546875,0.6171879768371582,0.546875,0.6171879768371582,3129600.0 1992-02-26,0.546875,0.5625,0.5390629768371582,0.5390629768371582,1657600.0 1992-02-27,0.5546879768371582,0.5625,0.5390629768371582,0.5625,204800.0 1992-02-28,0.5546879768371582,0.5625,0.5390629768371582,0.546875,227200.0 1992-03-02,0.5078129768371582,0.5625,0.5,0.5625,5177600.0 1992-03-03,0.5390629768371582,0.5390629768371582,0.5,0.515625,531200.0 1992-03-04,0.546875,0.5625,0.515625,0.5390629768371582,464000.0 1992-03-05,0.53125,0.5625,0.53125,0.5390629768371582,454400.0 1992-03-06,0.515625,0.546875,0.5,0.5234379768371582,1744000.0 1992-03-09,0.546875,0.5546879768371582,0.5,0.515625,1078400.0 1992-03-10,0.5859379768371582,0.609375,0.53125,0.53125,1542400.0 1992-03-11,0.5546879768371582,0.6015629768371582,0.5546879768371582,0.6015629768371582,1020800.0 1992-03-12,0.5390629768371582,0.5429689884185791,0.515625,0.5429689884185791,5561600.0 1992-03-13,0.53125,0.5390629768371582,0.5234379768371582,0.5234379768371582,1744000.0 1992-03-16,0.5234379768371582,0.546875,0.5234379768371582,0.546875,835200.0 1992-03-17,0.5234379768371582,0.546875,0.5234379768371582,0.5234379768371582,396800.0 1992-03-18,0.5273439884185791,0.546875,0.5195310115814209,0.546875,630400.0 1992-03-19,0.6015629768371582,0.6015629768371582,0.5390629768371582,0.5703129768371582,3443200.0 1992-03-20,0.53125,0.6015629768371582,0.5273439884185791,0.6015629768371582,2876800.0 1992-03-23,0.5390629768371582,0.546875,0.5234379768371582,0.546875,608000.0 1992-03-24,0.53125,0.578125,0.515625,0.5625,2704000.0 1992-03-25,0.53125,0.5390629768371582,0.5078129768371582,0.5390629768371582,960000.0 1992-03-26,0.53125,0.53125,0.5078129768371582,0.53125,150400.0 1992-03-27,0.4765630066394806,0.5234379768371582,0.453125,0.5078129768371582,3897600.0 1992-03-30,0.5078129768371582,0.5078129768371582,0.46875,0.46875,3225600.0 1992-03-31,0.515625,0.5546879768371582,0.4921880066394806,0.5078129768371582,9430400.0 1992-04-01,0.4882810115814209,0.515625,0.484375,0.5,3820800.0 1992-04-02,0.46875,0.5078129768371582,0.46875,0.484375,3200000.0 1992-04-03,0.4765630066394806,0.4765630066394806,0.453125,0.453125,6723200.0 1992-04-06,0.484375,0.484375,0.4609380066394806,0.4765630066394806,3872000.0 1992-04-07,0.40625,0.484375,0.40625,0.46875,2460800.0 1992-04-08,0.4140630066394806,0.4140630066394806,0.3515630066394806,0.40625,4124800.0 1992-04-09,0.4296880066394806,0.4375,0.3984380066394806,0.4296880066394806,1187200.0 1992-04-10,0.421875,0.4375,0.40625,0.4375,3033600.0 1992-04-13,0.390625,0.421875,0.390625,0.421875,483200.0 1992-04-14,0.390625,0.421875,0.390625,0.421875,534400.0 1992-04-15,0.390625,0.421875,0.390625,0.421875,1961600.0 1992-04-16,0.3671880066394806,0.421875,0.34375,0.421875,2217600.0 1992-04-20,0.34375,0.3671880066394806,0.328125,0.3671880066394806,3571200.0 1992-04-21,0.3515630066394806,0.3515630066394806,0.3242189884185791,0.328125,19568000.0 1992-04-22,0.34375,0.375,0.3359380066394806,0.34375,3036800.0 1992-04-23,0.3671880066394806,0.375,0.34375,0.375,2550400.0 1992-04-24,0.3671880066394806,0.3671880066394806,0.34375,0.34375,790400.0 1992-04-27,0.3515630066394806,0.375,0.34375,0.3671880066394806,4931200.0 1992-04-28,0.3710939884185791,0.3828130066394806,0.3515630066394806,0.3828130066394806,2198400.0 1992-04-29,0.359375,0.3828130066394806,0.359375,0.3789060115814209,1875200.0 1992-04-30,0.40625,0.4140630066394806,0.359375,0.359375,1107200.0 1992-05-01,0.390625,0.421875,0.390625,0.4140630066394806,1324800.0 1992-05-04,0.4179689884185791,0.421875,0.390625,0.421875,64000.0 1992-05-05,0.4375,0.4453130066394806,0.40625,0.421875,2246400.0 1992-05-06,0.453125,0.4765630066394806,0.4453130066394806,0.4453130066394806,4201600.0 1992-05-07,0.453125,0.46875,0.4296880066394806,0.46875,643200.0 1992-05-08,0.421875,0.453125,0.3984380066394806,0.453125,2067200.0 1992-05-11,0.4296880066394806,0.4296880066394806,0.4296880066394806,0.4296880066394806,44800.0 1992-05-12,0.3984380066394806,0.4140630066394806,0.375,0.4140630066394806,896000.0 1992-05-13,0.375,0.40625,0.375,0.40625,256000.0 1992-05-14,0.34375,0.3789060115814209,0.34375,0.375,1110400.0 1992-05-15,0.359375,0.359375,0.328125,0.328125,931200.0 1992-05-18,0.3515630066394806,0.375,0.3476560115814209,0.359375,3686400.0 1992-05-19,0.3515630066394806,0.3671880066394806,0.3515630066394806,0.3671880066394806,972800.0 1992-05-20,0.375,0.3789060115814209,0.3515630066394806,0.3671880066394806,2460800.0 1992-05-21,0.40625,0.4140630066394806,0.375,0.3828130066394806,1446400.0 1992-05-22,0.40625,0.4140630066394806,0.3828130066394806,0.390625,278400.0 1992-05-26,0.3828130066394806,0.3828130066394806,0.359375,0.375,646400.0 1992-05-27,0.375,0.3828130066394806,0.359375,0.359375,457600.0 1992-05-28,0.375,0.3828130066394806,0.359375,0.359375,1276800.0 1992-05-29,0.3828130066394806,0.3828130066394806,0.359375,0.3828130066394806,560000.0 1992-06-01,0.359375,0.359375,0.359375,0.359375,3200.0 1992-06-02,0.375,0.3789060115814209,0.359375,0.359375,2166400.0 1992-06-03,0.3828130066394806,0.3828130066394806,0.359375,0.359375,76800.0 1992-06-04,0.3828130066394806,0.3828130066394806,0.3828130066394806,0.3828130066394806,3200.0 1992-06-05,0.375,0.375,0.375,0.375,3200.0 1992-06-08,0.375,0.375,0.359375,0.359375,2156800.0 1992-06-09,0.359375,0.3828130066394806,0.359375,0.3828130066394806,76800.0 1992-06-10,0.359375,0.375,0.359375,0.375,118400.0 1992-06-11,0.3671880066394806,0.3671880066394806,0.34375,0.359375,316800.0 1992-06-12,0.3125,0.3671880066394806,0.3125,0.3671880066394806,6361600.0 1992-06-15,0.3359380066394806,0.34375,0.3125,0.3125,2012800.0 1992-06-16,0.3242189884185791,0.34375,0.3203130066394806,0.3359380066394806,604800.0 1992-06-17,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,1196800.0 1992-06-18,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,1094400.0 1992-06-19,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,256000.0 1992-06-22,0.3125,0.3203130066394806,0.296875,0.3203130066394806,2060800.0 1992-06-23,0.3203130066394806,0.3203130066394806,0.296875,0.3203130066394806,115200.0 1992-06-24,0.3125,0.3203130066394806,0.296875,0.296875,672000.0 1992-06-25,0.3359380066394806,0.3359380066394806,0.3125,0.3125,1609600.0 1992-06-26,0.34375,0.34375,0.3203130066394806,0.3359380066394806,396800.0 1992-06-29,0.3203130066394806,0.34375,0.3203130066394806,0.34375,412800.0 1992-06-30,0.3828130066394806,0.390625,0.3203130066394806,0.34375,1926400.0 1992-07-01,0.375,0.4375,0.359375,0.3828130066394806,2486400.0 1992-07-02,0.375,0.390625,0.359375,0.390625,774400.0 1992-07-06,0.3671880066394806,0.3671880066394806,0.3632810115814209,0.3671880066394806,3392000.0 1992-07-07,0.390625,0.40625,0.3671880066394806,0.3710939884185791,2416000.0 1992-07-08,0.3828130066394806,0.3828130066394806,0.3828130066394806,0.3828130066394806,182400.0 1992-07-09,0.40625,0.40625,0.390625,0.40625,156800.0 1992-07-10,0.40625,0.40625,0.3984380066394806,0.3984380066394806,1980800.0 1992-07-13,0.390625,0.40625,0.390625,0.40625,112000.0 1992-07-14,0.390625,0.40625,0.390625,0.40625,51200.0 1992-07-15,0.3984380066394806,0.40625,0.390625,0.40625,64000.0 1992-07-16,0.390625,0.40625,0.390625,0.40625,102400.0 1992-07-17,0.40625,0.40625,0.390625,0.390625,83200.0 1992-07-20,0.40625,0.40625,0.390625,0.390625,556800.0 1992-07-21,0.40625,0.40625,0.390625,0.40625,57600.0 1992-07-22,0.3984380066394806,0.3984380066394806,0.390625,0.390625,166400.0 1992-07-23,0.3828130066394806,0.3828130066394806,0.3828130066394806,0.3828130066394806,12800.0 1992-07-24,0.390625,0.40625,0.3828130066394806,0.3828130066394806,188800.0 1992-07-27,0.375,0.40625,0.375,0.40625,22400.0 1992-07-28,0.375,0.3789060115814209,0.375,0.375,643200.0 1992-07-29,0.375,0.40625,0.375,0.40625,38400.0 1992-07-30,0.375,0.40625,0.375,0.375,3142400.0 1992-07-31,0.375,0.390625,0.375,0.375,134400.0 1992-08-03,0.3867189884185791,0.40625,0.375,0.40625,620800.0 1992-08-04,0.375,0.3984380066394806,0.375,0.3867189884185791,2240000.0 1992-08-05,0.359375,0.390625,0.34375,0.3828130066394806,2313600.0 1992-08-06,0.3476560115814209,0.3554689884185791,0.3359380066394806,0.3515630066394806,4748800.0 1992-08-07,0.3476560115814209,0.3515630066394806,0.34375,0.3515630066394806,1497600.0 1992-08-10,0.3203130066394806,0.3515630066394806,0.3203130066394806,0.3515630066394806,2764800.0 1992-08-11,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,9344000.0 1992-08-12,0.3203130066394806,0.34375,0.3203130066394806,0.34375,2896000.0 1992-08-13,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,860800.0 1992-08-14,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,163200.0 1992-08-17,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,300800.0 1992-08-18,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3203130066394806,2224000.0 1992-08-19,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3203130066394806,348800.0 1992-08-20,0.3242189884185791,0.3359380066394806,0.3203130066394806,0.3359380066394806,3353600.0 1992-08-21,0.328125,0.3359380066394806,0.3203130066394806,0.3359380066394806,2649600.0 1992-08-24,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,16000.0 1992-08-25,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,1254400.0 1992-08-26,0.3125,0.3359380066394806,0.3046880066394806,0.3359380066394806,1417600.0 1992-08-27,0.3125,0.328125,0.3046880066394806,0.3046880066394806,1619200.0 1992-08-28,0.3125,0.328125,0.3046880066394806,0.328125,4230400.0 1992-08-31,0.3125,0.3203130066394806,0.3046880066394806,0.3046880066394806,3750400.0 1992-09-01,0.3164060115814209,0.3203130066394806,0.3125,0.3203130066394806,3494400.0 1992-09-02,0.328125,0.328125,0.3164060115814209,0.3203130066394806,4768000.0 1992-09-03,0.328125,0.328125,0.3125,0.328125,51200.0 1992-09-04,0.3203130066394806,0.328125,0.3125,0.3203130066394806,1491200.0 1992-09-08,0.3242189884185791,0.328125,0.3125,0.328125,608000.0 1992-09-09,0.3242189884185791,0.328125,0.3125,0.328125,1852800.0 1992-09-10,0.3242189884185791,0.328125,0.3125,0.328125,3068800.0 1992-09-11,0.328125,0.328125,0.3125,0.3203130066394806,294400.0 1992-09-14,0.328125,0.328125,0.3125,0.328125,160000.0 1992-09-15,0.328125,0.328125,0.3125,0.3125,105600.0 1992-09-16,0.3320310115814209,0.3320310115814209,0.3125,0.3125,5753600.0 1992-09-17,0.34375,0.34375,0.3203130066394806,0.34375,121600.0 1992-09-18,0.328125,0.328125,0.3203130066394806,0.3203130066394806,48000.0 1992-09-21,0.328125,0.34375,0.328125,0.34375,940800.0 1992-09-22,0.328125,0.34375,0.328125,0.34375,1686400.0 1992-09-23,0.3359380066394806,0.34375,0.3359380066394806,0.34375,457600.0 1992-09-24,0.34375,0.3515630066394806,0.328125,0.328125,227200.0 1992-09-25,0.3515630066394806,0.3515630066394806,0.3359380066394806,0.3515630066394806,1334400.0 1992-09-28,0.3515630066394806,0.3515630066394806,0.3359380066394806,0.3515630066394806,332800.0 1992-09-29,0.3359380066394806,0.3515630066394806,0.3359380066394806,0.3515630066394806,19200.0 1992-09-30,0.3515630066394806,0.3515630066394806,0.3359380066394806,0.3515630066394806,841600.0 1992-10-01,0.34375,0.3515630066394806,0.3359380066394806,0.3359380066394806,937600.0 1992-10-02,0.34375,0.3515630066394806,0.3359380066394806,0.3515630066394806,825600.0 1992-10-05,0.34375,0.3515630066394806,0.328125,0.328125,153600.0 1992-10-06,0.328125,0.3515630066394806,0.328125,0.3515630066394806,28800.0 1992-10-07,0.3515630066394806,0.3515630066394806,0.328125,0.3515630066394806,9472000.0 1992-10-08,0.3515630066394806,0.3515630066394806,0.328125,0.328125,6633600.0 1992-10-09,0.3515630066394806,0.359375,0.3359380066394806,0.3359380066394806,1011200.0 1992-10-12,0.3515630066394806,0.359375,0.3515630066394806,0.3515630066394806,160000.0 1992-10-13,0.359375,0.3671880066394806,0.3515630066394806,0.3515630066394806,6048000.0 1992-10-14,0.3515630066394806,0.3515630066394806,0.3515630066394806,0.3515630066394806,19200.0 1992-10-15,0.3515630066394806,0.375,0.3515630066394806,0.375,115200.0 1992-10-16,0.3515630066394806,0.375,0.3515630066394806,0.3515630066394806,406400.0 1992-10-19,0.375,0.375,0.3515630066394806,0.375,4793600.0 1992-10-20,0.3671880066394806,0.375,0.359375,0.359375,1056000.0 1992-10-21,0.3789060115814209,0.3828130066394806,0.3671880066394806,0.3828130066394806,1830400.0 1992-10-22,0.390625,0.390625,0.375,0.375,688000.0 1992-10-23,0.390625,0.390625,0.375,0.3828130066394806,1190400.0 1992-10-26,0.4179689884185791,0.4257810115814209,0.3867189884185791,0.3867189884185791,627200.0 1992-10-27,0.4335939884185791,0.453125,0.421875,0.4296880066394806,1724800.0 1992-10-28,0.4375,0.4375,0.421875,0.4375,486400.0 1992-10-29,0.4375,0.4453130066394806,0.4296880066394806,0.4375,579200.0 1992-10-30,0.4296880066394806,0.4453130066394806,0.4296880066394806,0.4453130066394806,486400.0 1992-11-02,0.4296880066394806,0.453125,0.4296880066394806,0.453125,105600.0 1992-11-03,0.4453130066394806,0.4453130066394806,0.4296880066394806,0.4296880066394806,22400.0 1992-11-04,0.4296880066394806,0.4453130066394806,0.4296880066394806,0.4453130066394806,150400.0 1992-11-05,0.4140630066394806,0.4453130066394806,0.4101560115814209,0.4296880066394806,822400.0 1992-11-06,0.40625,0.4296880066394806,0.3984380066394806,0.4296880066394806,944000.0 1992-11-09,0.4296880066394806,0.4296880066394806,0.40625,0.4296880066394806,1222400.0 1992-11-10,0.4375,0.4375,0.40625,0.40625,2892800.0 1992-11-11,0.4453130066394806,0.4609380066394806,0.4296880066394806,0.4375,3548800.0 1992-11-12,0.4609380066394806,0.46875,0.4453130066394806,0.453125,1113600.0 1992-11-13,0.453125,0.4609380066394806,0.4453130066394806,0.4609380066394806,1619200.0 1992-11-16,0.453125,0.4609380066394806,0.453125,0.4609380066394806,2252800.0 1992-11-17,0.453125,0.46875,0.4296880066394806,0.4609380066394806,1212800.0 1992-11-18,0.4296880066394806,0.453125,0.421875,0.4414060115814209,54400.0 1992-11-19,0.4296880066394806,0.453125,0.4296880066394806,0.4335939884185791,1558400.0 1992-11-20,0.421875,0.453125,0.421875,0.453125,1072000.0 1992-11-23,0.421875,0.4453130066394806,0.421875,0.4453130066394806,1238400.0 1992-11-24,0.40625,0.4375,0.40625,0.4375,1033600.0 1992-11-25,0.4375,0.4453130066394806,0.4140630066394806,0.4296880066394806,931200.0 1992-11-27,0.4375,0.4453130066394806,0.421875,0.4453130066394806,220800.0 1992-11-30,0.4921880066394806,0.4921880066394806,0.4375,0.4375,4704000.0 1992-12-01,0.4921880066394806,0.4921880066394806,0.4765630066394806,0.4921880066394806,598400.0 1992-12-02,0.46875,0.4921880066394806,0.4648439884185791,0.4921880066394806,380800.0 1992-12-03,0.484375,0.5,0.4609380066394806,0.4765630066394806,2499200.0 1992-12-04,0.484375,0.5078129768371582,0.484375,0.5078129768371582,2179200.0 1992-12-07,0.4921880066394806,0.5,0.4765630066394806,0.5,336000.0 1992-12-08,0.5078129768371582,0.515625,0.4609380066394806,0.4921880066394806,3392000.0 1992-12-09,0.4921880066394806,0.515625,0.484375,0.515625,1113600.0 1992-12-10,0.4609380066394806,0.5,0.4609380066394806,0.484375,2444800.0 1992-12-11,0.4375,0.484375,0.4296880066394806,0.4609380066394806,4787200.0 1992-12-14,0.4296880066394806,0.4453130066394806,0.40625,0.4453130066394806,4601600.0 1992-12-15,0.4375,0.4375,0.4296880066394806,0.4375,208000.0 1992-12-16,0.4375,0.4375,0.4257810115814209,0.4375,1424000.0 1992-12-17,0.515625,0.5234379768371582,0.4609380066394806,0.4921880066394806,12448000.0 1992-12-18,0.484375,0.5234379768371582,0.4765630066394806,0.5078129768371582,3401600.0 1992-12-21,0.46875,0.4921880066394806,0.453125,0.484375,1296000.0 1992-12-22,0.4648439884185791,0.4765630066394806,0.4453130066394806,0.4765630066394806,2864000.0 1992-12-23,0.4921880066394806,0.5078129768371582,0.453125,0.4648439884185791,61984000.0 1992-12-24,0.4921880066394806,0.5,0.4921880066394806,0.5,2070400.0 1992-12-28,0.515625,0.515625,0.4921880066394806,0.4960939884185791,6832000.0 1992-12-29,0.5234379768371582,0.546875,0.5078129768371582,0.5078129768371582,8032000.0 1992-12-30,0.5625,0.578125,0.5234379768371582,0.5234379768371582,11667200.0 1992-12-31,0.6015629768371582,0.6171879768371582,0.5742189884185791,0.5742189884185791,15856000.0 1993-01-04,0.5703129768371582,0.609375,0.546875,0.609375,5718400.0 1993-01-05,0.5703129768371582,0.5859379768371582,0.5703129768371582,0.5703129768371582,1436800.0 1993-01-06,0.59375,0.609375,0.5625,0.5625,7225600.0 1993-01-07,0.5625,0.609375,0.5625,0.609375,4953600.0 1993-01-08,0.578125,0.578125,0.5546879768371582,0.5703129768371582,5004800.0 1993-01-11,0.578125,0.5859379768371582,0.5703129768371582,0.578125,4656000.0 1993-01-12,0.5703129768371582,0.6015629768371582,0.5703129768371582,0.5859379768371582,4694400.0 1993-01-13,0.578125,0.5859379768371582,0.5703129768371582,0.5703129768371582,2428800.0 1993-01-14,0.5976560115814209,0.6015629768371582,0.578125,0.578125,4956800.0 1993-01-15,0.5859379768371582,0.609375,0.578125,0.59375,6451200.0 1993-01-18,0.59375,0.59375,0.578125,0.578125,579200.0 1993-01-19,0.578125,0.59375,0.5703129768371582,0.578125,822400.0 1993-01-20,0.578125,0.578125,0.5546879768371582,0.5703129768371582,3184000.0 1993-01-21,0.5820310115814209,0.5859379768371582,0.5703129768371582,0.5703129768371582,2243200.0 1993-01-22,0.578125,0.578125,0.5703129768371582,0.578125,1024000.0 1993-01-25,0.5625,0.5703129768371582,0.5546879768371582,0.5703129768371582,3939200.0 1993-01-26,0.5703129768371582,0.5859379768371582,0.5546879768371582,0.5546879768371582,3721600.0 1993-01-27,0.5546879768371582,0.578125,0.5390629768371582,0.5703129768371582,6969600.0 1993-01-28,0.5234379768371582,0.5546879768371582,0.5234379768371582,0.5390629768371582,1401600.0 1993-01-29,0.5390629768371582,0.546875,0.5234379768371582,0.5234379768371582,8624000.0 1993-02-01,0.5390629768371582,0.546875,0.5234379768371582,0.53125,1184000.0 1993-02-02,0.515625,0.5390629768371582,0.515625,0.5234379768371582,2601600.0 1993-02-03,0.4921880066394806,0.53125,0.484375,0.53125,3452800.0 1993-02-04,0.4375,0.5,0.4375,0.484375,3510400.0 1993-02-05,0.46875,0.46875,0.4453130066394806,0.453125,12182400.0 1993-02-08,0.4765630066394806,0.484375,0.453125,0.4765630066394806,3072000.0 1993-02-09,0.5,0.5,0.4765630066394806,0.4921880066394806,1347200.0 1993-02-10,0.4609380066394806,0.484375,0.4570310115814209,0.4765630066394806,6505600.0 1993-02-11,0.46875,0.4765630066394806,0.453125,0.46875,5260800.0 1993-02-12,0.4609380066394806,0.4765630066394806,0.4609380066394806,0.4765630066394806,979200.0 1993-02-16,0.4023439884185791,0.46875,0.390625,0.4609380066394806,6598400.0 1993-02-17,0.3828130066394806,0.40625,0.3671880066394806,0.40625,9299200.0 1993-02-18,0.375,0.3828130066394806,0.3671880066394806,0.3671880066394806,10620800.0 1993-02-19,0.3671880066394806,0.3828130066394806,0.3671880066394806,0.3828130066394806,7283200.0 1993-02-22,0.3515630066394806,0.3828130066394806,0.3515630066394806,0.3828130066394806,1507200.0 1993-02-23,0.3359380066394806,0.3671880066394806,0.3359380066394806,0.3671880066394806,3536000.0 1993-02-24,0.3828130066394806,0.3828130066394806,0.34375,0.3515630066394806,17545600.0 1993-02-25,0.40625,0.4140630066394806,0.359375,0.3828130066394806,12076800.0 1993-02-26,0.4375,0.4375,0.40625,0.421875,4185600.0 1993-03-01,0.4257810115814209,0.4375,0.4140630066394806,0.4375,1939200.0 1993-03-02,0.4257810115814209,0.4375,0.4140630066394806,0.4375,1897600.0 1993-03-03,0.4375,0.4453130066394806,0.421875,0.4453130066394806,6147200.0 1993-03-04,0.4296880066394806,0.4375,0.421875,0.421875,5302400.0 1993-03-05,0.4375,0.4375,0.421875,0.4375,2617600.0 1993-03-08,0.421875,0.4375,0.421875,0.4375,2480000.0 1993-03-09,0.4179689884185791,0.4375,0.40625,0.421875,5027200.0 1993-03-10,0.40625,0.4296880066394806,0.40625,0.4296880066394806,1939200.0 1993-03-11,0.40625,0.4296880066394806,0.40625,0.4296880066394806,553600.0 1993-03-12,0.4101560115814209,0.421875,0.40625,0.40625,1260800.0 1993-03-15,0.421875,0.421875,0.421875,0.421875,304000.0 1993-03-16,0.453125,0.4609380066394806,0.4140630066394806,0.4296880066394806,1129600.0 1993-03-17,0.4296880066394806,0.4609380066394806,0.4296880066394806,0.4609380066394806,918400.0 1993-03-18,0.421875,0.4453130066394806,0.4140630066394806,0.421875,409600.0 1993-03-19,0.4140630066394806,0.4296880066394806,0.4140630066394806,0.4140630066394806,960000.0 1993-03-22,0.4140630066394806,0.4140630066394806,0.40625,0.4140630066394806,403200.0 1993-03-23,0.4140630066394806,0.4140630066394806,0.3984380066394806,0.40625,1750400.0 1993-03-24,0.3828130066394806,0.40625,0.359375,0.3984380066394806,3558400.0 1993-03-25,0.359375,0.390625,0.359375,0.390625,905600.0 1993-03-26,0.359375,0.375,0.359375,0.375,1632000.0 1993-03-29,0.359375,0.375,0.359375,0.359375,1171200.0 1993-03-30,0.3515630066394806,0.375,0.3515630066394806,0.359375,1360000.0 1993-03-31,0.3828130066394806,0.40625,0.3515630066394806,0.3515630066394806,14428800.0 1993-04-01,0.390625,0.3984380066394806,0.375,0.3828130066394806,966400.0 1993-04-02,0.3789060115814209,0.3984380066394806,0.375,0.3828130066394806,1753600.0 1993-04-05,0.375,0.3828130066394806,0.375,0.375,288000.0 1993-04-06,0.375,0.3828130066394806,0.3671880066394806,0.375,1219200.0 1993-04-07,0.375,0.3984380066394806,0.375,0.3828130066394806,1299200.0 1993-04-08,0.375,0.390625,0.375,0.3789060115814209,2566400.0 1993-04-12,0.390625,0.3984380066394806,0.375,0.390625,1692800.0 1993-04-13,0.3984380066394806,0.4140630066394806,0.3828130066394806,0.3828130066394806,643200.0 1993-04-14,0.3984380066394806,0.421875,0.390625,0.3984380066394806,2864000.0 1993-04-15,0.40625,0.40625,0.3828130066394806,0.390625,2262400.0 1993-04-16,0.3984380066394806,0.40625,0.390625,0.390625,1910400.0 1993-04-19,0.40625,0.40625,0.390625,0.3984380066394806,5366400.0 1993-04-20,0.40625,0.421875,0.390625,0.390625,1699200.0 1993-04-21,0.4453130066394806,0.453125,0.40625,0.4140630066394806,1548800.0 1993-04-22,0.4453130066394806,0.4609380066394806,0.4296880066394806,0.4609380066394806,320000.0 1993-04-23,0.4453130066394806,0.4453130066394806,0.4296880066394806,0.4296880066394806,5056000.0 1993-04-26,0.4140630066394806,0.4453130066394806,0.4140630066394806,0.4296880066394806,2016000.0 1993-04-27,0.4453130066394806,0.4453130066394806,0.4140630066394806,0.4296880066394806,3344000.0 1993-04-28,0.46875,0.46875,0.4296880066394806,0.453125,1532800.0 1993-04-29,0.4609380066394806,0.4765630066394806,0.453125,0.453125,1878400.0 1993-04-30,0.4609380066394806,0.4765630066394806,0.453125,0.4765630066394806,3865600.0 1993-05-03,0.515625,0.5234379768371582,0.4609380066394806,0.4765630066394806,4329600.0 1993-05-04,0.5,0.5234379768371582,0.4921880066394806,0.5078129768371582,1331200.0 1993-05-05,0.5039060115814209,0.5039060115814209,0.484375,0.4921880066394806,1590400.0 1993-05-06,0.5,0.5078129768371582,0.4921880066394806,0.5078129768371582,585600.0 1993-05-07,0.5,0.5078129768371582,0.4921880066394806,0.5078129768371582,454400.0 1993-05-10,0.4765630066394806,0.5078129768371582,0.4765630066394806,0.5078129768371582,448000.0 1993-05-11,0.484375,0.5,0.4765630066394806,0.5,672000.0 1993-05-12,0.4960939884185791,0.5,0.484375,0.5,876800.0 1993-05-13,0.4765630066394806,0.5,0.4765630066394806,0.4960939884185791,1052800.0 1993-05-14,0.4921880066394806,0.4921880066394806,0.4765630066394806,0.4765630066394806,1392000.0 1993-05-17,0.484375,0.4921880066394806,0.4765630066394806,0.4921880066394806,1059200.0 1993-05-18,0.5078129768371582,0.5117189884185791,0.4765630066394806,0.4765630066394806,3465600.0 1993-05-19,0.5273439884185791,0.5390629768371582,0.5,0.5,5737600.0 1993-05-20,0.5390629768371582,0.5390629768371582,0.5234379768371582,0.5234379768371582,1808000.0 1993-05-21,0.5390629768371582,0.546875,0.5234379768371582,0.5234379768371582,1715200.0 1993-05-24,0.515625,0.5546879768371582,0.515625,0.5390629768371582,838400.0 1993-05-25,0.5,0.53125,0.5,0.5078129768371582,726400.0 1993-05-26,0.5,0.515625,0.5,0.5039060115814209,924800.0 1993-05-27,0.5039060115814209,0.5078129768371582,0.4921880066394806,0.5078129768371582,2467200.0 1993-05-28,0.5078129768371582,0.5078129768371582,0.4882810115814209,0.4921880066394806,182400.0 1993-06-01,0.515625,0.5195310115814209,0.5,0.5039060115814209,3091200.0 1993-06-02,0.5078129768371582,0.53125,0.5,0.5078129768371582,1715200.0 1993-06-03,0.5390629768371582,0.5390629768371582,0.5078129768371582,0.5078129768371582,752000.0 1993-06-04,0.5703129768371582,0.578125,0.5234379768371582,0.5234379768371582,11494400.0 1993-06-07,0.5390629768371582,0.5703129768371582,0.5390629768371582,0.5703129768371582,4736000.0 1993-06-08,0.5429689884185791,0.5546879768371582,0.5390629768371582,0.5546879768371582,4035200.0 1993-06-09,0.53125,0.5546879768371582,0.5078129768371582,0.5390629768371582,17740800.0 1993-06-10,0.53125,0.546875,0.5234379768371582,0.5390629768371582,6483200.0 1993-06-11,0.546875,0.546875,0.5234379768371582,0.546875,1126400.0 1993-06-14,0.53125,0.546875,0.5234379768371582,0.5234379768371582,1443200.0 1993-06-15,0.5234379768371582,0.546875,0.5234379768371582,0.53125,2451200.0 1993-06-16,0.515625,0.53125,0.515625,0.5234379768371582,1388800.0 1993-06-17,0.546875,0.5546879768371582,0.515625,0.53125,4137600.0 1993-06-18,0.5390629768371582,0.5546879768371582,0.5390629768371582,0.5546879768371582,1737600.0 1993-06-21,0.5390629768371582,0.5546879768371582,0.5390629768371582,0.546875,1072000.0 1993-06-22,0.5390629768371582,0.5546879768371582,0.5390629768371582,0.5429689884185791,1356800.0 1993-06-23,0.53125,0.5429689884185791,0.5234379768371582,0.5390629768371582,1324800.0 1993-06-24,0.5195310115814209,0.5390629768371582,0.5195310115814209,0.53125,153600.0 1993-06-25,0.5,0.5390629768371582,0.5,0.53125,1308800.0 1993-06-28,0.515625,0.5234379768371582,0.5,0.5,723200.0 1993-06-29,0.515625,0.53125,0.515625,0.5234379768371582,3164800.0 1993-06-30,0.5117189884185791,0.5234379768371582,0.5078129768371582,0.515625,2995200.0 1993-07-01,0.5234379768371582,0.5234379768371582,0.5078129768371582,0.5234379768371582,2291200.0 1993-07-02,0.5117189884185791,0.53125,0.5078129768371582,0.5234379768371582,2416000.0 1993-07-06,0.5078129768371582,0.53125,0.5078129768371582,0.53125,784000.0 1993-07-07,0.5078129768371582,0.515625,0.5,0.5078129768371582,1456000.0 1993-07-08,0.515625,0.515625,0.5,0.5,4710400.0 1993-07-09,0.5,0.515625,0.5,0.5,1235200.0 1993-07-12,0.5039060115814209,0.515625,0.5,0.515625,182400.0 1993-07-13,0.5,0.515625,0.5,0.5,156800.0 1993-07-14,0.515625,0.515625,0.5,0.5,195200.0 1993-07-15,0.4921880066394806,0.5078129768371582,0.4921880066394806,0.5,323200.0 1993-07-16,0.4726560115814209,0.5,0.46875,0.4921880066394806,1337600.0 1993-07-19,0.421875,0.46875,0.4140630066394806,0.453125,2707200.0 1993-07-20,0.4648439884185791,0.4648439884185791,0.4296880066394806,0.4375,3072000.0 1993-07-21,0.4296880066394806,0.4609380066394806,0.4296880066394806,0.453125,3465600.0 1993-07-22,0.4140630066394806,0.4453130066394806,0.4140630066394806,0.4453130066394806,460800.0 1993-07-23,0.4296880066394806,0.4296880066394806,0.4140630066394806,0.4140630066394806,1635200.0 1993-07-26,0.421875,0.4375,0.421875,0.4296880066394806,1024000.0 1993-07-27,0.4296880066394806,0.4375,0.421875,0.4296880066394806,4281600.0 1993-07-28,0.4375,0.4375,0.4335939884185791,0.4375,179200.0 1993-07-29,0.4453130066394806,0.4453130066394806,0.421875,0.4453130066394806,1660800.0 1993-07-30,0.4296880066394806,0.4453130066394806,0.421875,0.4453130066394806,76800.0 1993-08-02,0.4453130066394806,0.4453130066394806,0.421875,0.421875,758400.0 1993-08-03,0.4804689884185791,0.484375,0.4375,0.4375,1398400.0 1993-08-04,0.515625,0.5234379768371582,0.4921880066394806,0.4921880066394806,2809600.0 1993-08-05,0.4882810115814209,0.5078129768371582,0.4765630066394806,0.5078129768371582,3001600.0 1993-08-06,0.4765630066394806,0.4921880066394806,0.4765630066394806,0.4921880066394806,1091200.0 1993-08-09,0.4765630066394806,0.5,0.4726560115814209,0.4765630066394806,1171200.0 1993-08-10,0.4765630066394806,0.484375,0.46875,0.4765630066394806,988800.0 1993-08-11,0.46875,0.484375,0.46875,0.4765630066394806,2118400.0 1993-08-12,0.484375,0.484375,0.46875,0.484375,188800.0 1993-08-13,0.4726560115814209,0.484375,0.46875,0.484375,1299200.0 1993-08-16,0.484375,0.484375,0.46875,0.46875,1376000.0 1993-08-17,0.46875,0.484375,0.46875,0.484375,2515200.0 1993-08-18,0.484375,0.484375,0.4609380066394806,0.484375,233600.0 1993-08-19,0.4609380066394806,0.484375,0.4609380066394806,0.4609380066394806,192000.0 1993-08-20,0.4609380066394806,0.484375,0.4609380066394806,0.484375,2214400.0 1993-08-23,0.4609380066394806,0.484375,0.4609380066394806,0.4609380066394806,112000.0 1993-08-24,0.4453130066394806,0.484375,0.4453130066394806,0.46875,582400.0 1993-08-25,0.4296880066394806,0.453125,0.4296880066394806,0.4453130066394806,1379200.0 1993-08-26,0.4375,0.4453130066394806,0.4296880066394806,0.4296880066394806,211200.0 1993-08-27,0.4375,0.453125,0.4296880066394806,0.4335939884185791,745600.0 1993-08-30,0.4453130066394806,0.4609380066394806,0.4375,0.4375,492800.0 1993-08-31,0.4609380066394806,0.4609380066394806,0.4453130066394806,0.4453130066394806,4560000.0 1993-09-01,0.4609380066394806,0.4609380066394806,0.4453130066394806,0.4570310115814209,1696000.0 1993-09-02,0.4921880066394806,0.5,0.453125,0.46875,3875200.0 1993-09-03,0.5390629768371582,0.546875,0.484375,0.5,3830400.0 1993-09-07,0.515625,0.5390629768371582,0.515625,0.53125,3904000.0 1993-09-08,0.5195310115814209,0.53125,0.515625,0.53125,806400.0 1993-09-09,0.515625,0.5234379768371582,0.5078129768371582,0.515625,1395200.0 1993-09-10,0.484375,0.515625,0.484375,0.5078129768371582,3616000.0 1993-09-13,0.484375,0.4921880066394806,0.484375,0.484375,1113600.0 1993-09-14,0.46875,0.484375,0.4609380066394806,0.484375,1056000.0 1993-09-15,0.46875,0.46875,0.453125,0.4609380066394806,1062400.0 1993-09-16,0.453125,0.46875,0.453125,0.46875,144000.0 1993-09-17,0.4453130066394806,0.46875,0.4453130066394806,0.453125,2076800.0 1993-09-20,0.4609380066394806,0.4609380066394806,0.4453130066394806,0.4453130066394806,211200.0 1993-09-21,0.4570310115814209,0.4609380066394806,0.4453130066394806,0.4609380066394806,11616000.0 1993-09-22,0.453125,0.46875,0.453125,0.4609380066394806,2387200.0 1993-09-23,0.46875,0.46875,0.453125,0.453125,3456000.0 1993-09-24,0.453125,0.4726560115814209,0.453125,0.46875,3392000.0 1993-09-27,0.453125,0.46875,0.4453130066394806,0.46875,1593600.0 1993-09-28,0.453125,0.4609380066394806,0.4453130066394806,0.4492189884185791,5980800.0 1993-09-29,0.453125,0.453125,0.4453130066394806,0.453125,1635200.0 1993-09-30,0.453125,0.4609380066394806,0.4453130066394806,0.4453130066394806,2508800.0 1993-10-01,0.453125,0.4609380066394806,0.4453130066394806,0.453125,14438400.0 1993-10-04,0.4609380066394806,0.4765630066394806,0.453125,0.4609380066394806,969600.0 1993-10-05,0.4570310115814209,0.4765630066394806,0.453125,0.46875,854400.0 1993-10-06,0.4921880066394806,0.4921880066394806,0.4570310115814209,0.4765630066394806,4035200.0 1993-10-07,0.5,0.5,0.4765630066394806,0.4882810115814209,3548800.0 1993-10-08,0.5078129768371582,0.5234379768371582,0.484375,0.484375,5161600.0 1993-10-11,0.5039060115814209,0.515625,0.5,0.5078129768371582,8060800.0 1993-10-12,0.515625,0.53125,0.5,0.5,10931200.0 1993-10-13,0.546875,0.5546879768371582,0.5234379768371582,0.5234379768371582,11484800.0 1993-10-14,0.5625,0.5703129768371582,0.546875,0.546875,14492800.0 1993-10-15,0.5859379768371582,0.59375,0.5625,0.5625,7417600.0 1993-10-18,0.5546879768371582,0.59375,0.5546879768371582,0.59375,10476800.0 1993-10-19,0.4960939884185791,0.5703129768371582,0.4921880066394806,0.5703129768371582,7881600.0 1993-10-20,0.46875,0.5078129768371582,0.46875,0.5,36438400.0 1993-10-21,0.4648439884185791,0.484375,0.4609380066394806,0.4765630066394806,5692800.0 1993-10-22,0.46875,0.484375,0.4609380066394806,0.4609380066394806,19632000.0 1993-10-25,0.4765630066394806,0.484375,0.46875,0.484375,4281600.0 1993-10-26,0.484375,0.484375,0.46875,0.46875,1033600.0 1993-10-27,0.46875,0.484375,0.46875,0.484375,1651200.0 1993-10-28,0.4765630066394806,0.484375,0.46875,0.46875,1862400.0 1993-10-29,0.4453130066394806,0.484375,0.4453130066394806,0.484375,7331200.0 1993-11-01,0.46875,0.46875,0.4453130066394806,0.4609380066394806,3907200.0 1993-11-02,0.46875,0.46875,0.4453130066394806,0.4453130066394806,4422400.0 1993-11-03,0.4609380066394806,0.4765630066394806,0.4609380066394806,0.4765630066394806,3820800.0 1993-11-04,0.4609380066394806,0.4765630066394806,0.453125,0.4765630066394806,1081600.0 1993-11-05,0.4335939884185791,0.46875,0.4296880066394806,0.4570310115814209,3763200.0 1993-11-08,0.4375,0.4453130066394806,0.4296880066394806,0.4414060115814209,1849600.0 1993-11-09,0.4179689884185791,0.453125,0.4140630066394806,0.4296880066394806,2598400.0 1993-11-10,0.3828130066394806,0.4140630066394806,0.375,0.40625,8019200.0 1993-11-11,0.4179689884185791,0.421875,0.375,0.390625,22028800.0 1993-11-12,0.4101560115814209,0.421875,0.3984380066394806,0.421875,4409600.0 1993-11-15,0.4140630066394806,0.421875,0.3984380066394806,0.421875,1129600.0 1993-11-16,0.40625,0.4140630066394806,0.3984380066394806,0.4140630066394806,3577600.0 1993-11-17,0.3671880066394806,0.4140630066394806,0.3632810115814209,0.4140630066394806,5884800.0 1993-11-18,0.3828130066394806,0.3828130066394806,0.3671880066394806,0.375,8201600.0 1993-11-19,0.3789060115814209,0.3828130066394806,0.3671880066394806,0.3828130066394806,2659200.0 1993-11-22,0.3828130066394806,0.3828130066394806,0.3671880066394806,0.3828130066394806,4275200.0 1993-11-23,0.3828130066394806,0.390625,0.3671880066394806,0.3828130066394806,460800.0 1993-11-24,0.3828130066394806,0.3828130066394806,0.3671880066394806,0.3828130066394806,505600.0 1993-11-26,0.3828130066394806,0.3828130066394806,0.3671880066394806,0.3828130066394806,729600.0 1993-11-29,0.3828130066394806,0.390625,0.375,0.3828130066394806,5161600.0 1993-11-30,0.4296880066394806,0.4335939884185791,0.375,0.390625,7705600.0 1993-12-01,0.4296880066394806,0.4375,0.421875,0.4375,1180800.0 1993-12-02,0.4257810115814209,0.4375,0.421875,0.4296880066394806,1132800.0 1993-12-03,0.421875,0.4375,0.4140630066394806,0.4296880066394806,8892800.0 1993-12-06,0.3984380066394806,0.4296880066394806,0.3984380066394806,0.421875,2844800.0 1993-12-07,0.4101560115814209,0.4296880066394806,0.3984380066394806,0.4296880066394806,2582400.0 1993-12-08,0.4140630066394806,0.421875,0.3984380066394806,0.3984380066394806,1724800.0 1993-12-09,0.4140630066394806,0.4140630066394806,0.3984380066394806,0.40625,3984000.0 1993-12-10,0.390625,0.4140630066394806,0.390625,0.3984380066394806,582400.0 1993-12-13,0.3359380066394806,0.40625,0.328125,0.40625,23590400.0 1993-12-14,0.3359380066394806,0.3515630066394806,0.3203130066394806,0.34375,17779200.0 1993-12-15,0.3632810115814209,0.3671880066394806,0.3554689884185791,0.3671880066394806,3827200.0 1993-12-16,0.3515630066394806,0.3671880066394806,0.3515630066394806,0.3671880066394806,10806400.0 1993-12-17,0.359375,0.3671880066394806,0.34375,0.3515630066394806,3932800.0 1993-12-20,0.3515630066394806,0.3671880066394806,0.3515630066394806,0.3671880066394806,9193600.0 1993-12-21,0.3632810115814209,0.3671880066394806,0.3515630066394806,0.3671880066394806,9072000.0 1993-12-22,0.359375,0.3671880066394806,0.359375,0.3671880066394806,3142400.0 1993-12-23,0.3515630066394806,0.3671880066394806,0.3515630066394806,0.3515630066394806,4560000.0 1993-12-27,0.3671880066394806,0.3671880066394806,0.3515630066394806,0.3515630066394806,6835200.0 1993-12-28,0.3828130066394806,0.3828130066394806,0.3671880066394806,0.3671880066394806,5747200.0 1993-12-29,0.3828130066394806,0.3828130066394806,0.3671880066394806,0.3828130066394806,6659200.0 1993-12-30,0.359375,0.375,0.34375,0.375,11737600.0 1993-12-31,0.375,0.375,0.359375,0.3671880066394806,5763200.0 1994-01-03,0.375,0.375,0.3671880066394806,0.375,873600.0 1994-01-04,0.40625,0.4101560115814209,0.375,0.375,9120000.0 1994-01-05,0.40625,0.4375,0.40625,0.4140630066394806,9004800.0 1994-01-06,0.4140630066394806,0.421875,0.3984380066394806,0.421875,3225600.0 1994-01-07,0.4140630066394806,0.421875,0.3984380066394806,0.3984380066394806,2339200.0 1994-01-10,0.4179689884185791,0.421875,0.40625,0.421875,2876800.0 1994-01-11,0.4375,0.4453130066394806,0.4140630066394806,0.4375,5356800.0 1994-01-12,0.4296880066394806,0.4375,0.4179689884185791,0.4375,2480000.0 1994-01-13,0.4296880066394806,0.4296880066394806,0.4140630066394806,0.4296880066394806,1062400.0 1994-01-14,0.421875,0.4296880066394806,0.421875,0.4296880066394806,2105600.0 1994-01-17,0.3945310115814209,0.4296880066394806,0.3945310115814209,0.4296880066394806,2121600.0 1994-01-18,0.40625,0.40625,0.390625,0.40625,3212800.0 1994-01-19,0.40625,0.4140630066394806,0.3984380066394806,0.40625,4732800.0 1994-01-20,0.390625,0.4140630066394806,0.390625,0.40625,598400.0 1994-01-21,0.40625,0.4140630066394806,0.390625,0.3945310115814209,4038400.0 1994-01-24,0.4101560115814209,0.4140630066394806,0.3984380066394806,0.3984380066394806,1072000.0 1994-01-25,0.3828130066394806,0.4140630066394806,0.3789060115814209,0.40625,3564800.0 1994-01-26,0.3789060115814209,0.3984380066394806,0.375,0.375,2310400.0 1994-01-27,0.4023439884185791,0.40625,0.375,0.3984380066394806,5808000.0 1994-01-28,0.390625,0.40625,0.390625,0.40625,1382400.0 1994-01-31,0.3984380066394806,0.40625,0.3867189884185791,0.40625,2265600.0 1994-02-01,0.390625,0.3984380066394806,0.375,0.3984380066394806,2729600.0 1994-02-02,0.375,0.390625,0.3671880066394806,0.390625,1961600.0 1994-02-03,0.3828130066394806,0.3828130066394806,0.3671880066394806,0.3828130066394806,2732800.0 1994-02-04,0.3828130066394806,0.3828130066394806,0.375,0.3828130066394806,3731200.0 1994-02-07,0.375,0.3828130066394806,0.375,0.375,3052800.0 1994-02-08,0.3789060115814209,0.3828130066394806,0.375,0.3828130066394806,886400.0 1994-02-09,0.359375,0.3828130066394806,0.359375,0.375,1760000.0 1994-02-10,0.375,0.375,0.359375,0.359375,3641600.0 1994-02-11,0.359375,0.3828130066394806,0.359375,0.375,844800.0 1994-02-14,0.359375,0.375,0.3515630066394806,0.375,1779200.0 1994-02-15,0.3671880066394806,0.3671880066394806,0.3515630066394806,0.3515630066394806,1024000.0 1994-02-16,0.3828130066394806,0.3828130066394806,0.3515630066394806,0.3515630066394806,694400.0 1994-02-17,0.3710939884185791,0.390625,0.3671880066394806,0.390625,3920000.0 1994-02-18,0.359375,0.3828130066394806,0.359375,0.3828130066394806,611200.0 1994-02-22,0.3671880066394806,0.375,0.359375,0.359375,2912000.0 1994-02-23,0.375,0.375,0.3671880066394806,0.3671880066394806,208000.0 1994-02-24,0.359375,0.375,0.3515630066394806,0.3671880066394806,339200.0 1994-02-25,0.3515630066394806,0.375,0.3515630066394806,0.375,387200.0 1994-02-28,0.375,0.375,0.3554689884185791,0.3554689884185791,396800.0 1994-03-01,0.375,0.375,0.3515630066394806,0.3671880066394806,4140800.0 1994-03-02,0.3671880066394806,0.375,0.359375,0.359375,1472000.0 1994-03-03,0.3476560115814209,0.3671880066394806,0.34375,0.3671880066394806,2662400.0 1994-03-04,0.359375,0.3671880066394806,0.34375,0.3671880066394806,384000.0 1994-03-07,0.34375,0.3671880066394806,0.34375,0.34375,80000.0 1994-03-08,0.34375,0.3671880066394806,0.34375,0.3671880066394806,281600.0 1994-03-09,0.3359380066394806,0.3671880066394806,0.3125,0.3671880066394806,4134400.0 1994-03-10,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,2390400.0 1994-03-11,0.3359380066394806,0.34375,0.3203130066394806,0.3359380066394806,1996800.0 1994-03-14,0.34375,0.34375,0.328125,0.34375,1750400.0 1994-03-15,0.359375,0.359375,0.34375,0.34375,1100800.0 1994-03-16,0.3515630066394806,0.359375,0.3359380066394806,0.34375,3696000.0 1994-03-17,0.359375,0.359375,0.3476560115814209,0.3515630066394806,208000.0 1994-03-18,0.3476560115814209,0.359375,0.3359380066394806,0.359375,1526400.0 1994-03-21,0.3359380066394806,0.359375,0.3359380066394806,0.3359380066394806,569600.0 1994-03-22,0.359375,0.359375,0.3359380066394806,0.359375,624000.0 1994-03-23,0.3359380066394806,0.359375,0.328125,0.359375,1526400.0 1994-03-24,0.3320310115814209,0.34375,0.3203130066394806,0.34375,736000.0 1994-03-25,0.3359380066394806,0.34375,0.3203130066394806,0.3203130066394806,1667200.0 1994-03-28,0.3359380066394806,0.34375,0.3203130066394806,0.34375,646400.0 1994-03-29,0.3125,0.3359380066394806,0.296875,0.3359380066394806,3273600.0 1994-03-30,0.3085939884185791,0.3203130066394806,0.296875,0.3125,985600.0 1994-03-31,0.3359380066394806,0.3359380066394806,0.3046880066394806,0.3046880066394806,8585600.0 1994-04-04,0.3203130066394806,0.328125,0.3125,0.328125,2214400.0 1994-04-05,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,3228800.0 1994-04-06,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,950400.0 1994-04-07,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,553600.0 1994-04-08,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3203130066394806,1852800.0 1994-04-11,0.328125,0.3359380066394806,0.3203130066394806,0.3203130066394806,7510400.0 1994-04-12,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,633600.0 1994-04-13,0.3242189884185791,0.3359380066394806,0.3203130066394806,0.3203130066394806,163200.0 1994-04-14,0.3046880066394806,0.3359380066394806,0.3046880066394806,0.3359380066394806,569600.0 1994-04-15,0.3203130066394806,0.3203130066394806,0.3046880066394806,0.3046880066394806,1382400.0 1994-04-18,0.3085939884185791,0.3203130066394806,0.3046880066394806,0.3046880066394806,505600.0 1994-04-19,0.3046880066394806,0.3203130066394806,0.2890630066394806,0.3046880066394806,553600.0 1994-04-20,0.2773439884185791,0.3046880066394806,0.265625,0.3046880066394806,3584000.0 1994-04-21,0.2890630066394806,0.2890630066394806,0.2734380066394806,0.28125,1174400.0 1994-04-22,0.28125,0.2890630066394806,0.2734380066394806,0.2890630066394806,256000.0 1994-04-25,0.28125,0.2890630066394806,0.2734380066394806,0.2734380066394806,6867200.0 1994-04-26,0.28125,0.2890630066394806,0.2734380066394806,0.2890630066394806,3692800.0 1994-04-28,0.2890630066394806,0.296875,0.2734380066394806,0.2890630066394806,268800.0 1994-04-29,0.28125,0.2890630066394806,0.2734380066394806,0.2734380066394806,281600.0 1994-05-02,0.2734380066394806,0.2890630066394806,0.2734380066394806,0.2890630066394806,377600.0 1994-05-03,0.28125,0.2890630066394806,0.2734380066394806,0.2890630066394806,780800.0 1994-05-04,0.2890630066394806,0.2890630066394806,0.2734380066394806,0.2890630066394806,723200.0 1994-05-05,0.2890630066394806,0.2890630066394806,0.28125,0.2890630066394806,2006400.0 1994-05-06,0.2773439884185791,0.2890630066394806,0.2734380066394806,0.2890630066394806,604800.0 1994-05-09,0.2734380066394806,0.2890630066394806,0.2734380066394806,0.2890630066394806,89600.0 1994-05-10,0.2890630066394806,0.2890630066394806,0.2734380066394806,0.2734380066394806,240000.0 1994-05-11,0.2890630066394806,0.2890630066394806,0.2734380066394806,0.2734380066394806,512000.0 1994-05-12,0.2695310115814209,0.2890630066394806,0.265625,0.2890630066394806,4748800.0 1994-05-13,0.2773439884185791,0.2890630066394806,0.2695310115814209,0.2890630066394806,1241600.0 1994-05-16,0.2734380066394806,0.2890630066394806,0.265625,0.2890630066394806,819200.0 1994-05-17,0.265625,0.2890630066394806,0.265625,0.2734380066394806,822400.0 1994-05-18,0.265625,0.2890630066394806,0.265625,0.2890630066394806,988800.0 1994-05-19,0.2890630066394806,0.2890630066394806,0.265625,0.265625,563200.0 1994-05-20,0.2890630066394806,0.2890630066394806,0.265625,0.2890630066394806,6876800.0 1994-05-23,0.265625,0.2890630066394806,0.265625,0.2890630066394806,96000.0 1994-05-24,0.2734380066394806,0.2890630066394806,0.2578130066394806,0.2890630066394806,777600.0 1994-05-25,0.2734380066394806,0.2734380066394806,0.2578130066394806,0.2734380066394806,739200.0 1994-05-26,0.2578130066394806,0.2734380066394806,0.2578130066394806,0.2734380066394806,1728000.0 1994-05-27,0.2734380066394806,0.2734380066394806,0.2578130066394806,0.265625,467200.0 1994-05-31,0.2421880066394806,0.2695310115814209,0.21875,0.2578130066394806,6131200.0 1994-06-01,0.2460940033197403,0.25,0.2265630066394806,0.2421880066394806,85180800.0 1994-06-02,0.2421880066394806,0.25,0.2265630066394806,0.25,4265600.0 1994-06-03,0.234375,0.2421880066394806,0.2265630066394806,0.2421880066394806,1555200.0 1994-06-06,0.21875,0.2421880066394806,0.21875,0.2421880066394806,2739200.0 1994-06-07,0.21875,0.2265630066394806,0.2109380066394806,0.21875,3001600.0 1994-06-08,0.2265630066394806,0.2265630066394806,0.2070309966802597,0.2265630066394806,14614400.0 1994-06-09,0.25,0.25,0.2265630066394806,0.2265630066394806,9881600.0 1994-06-10,0.234375,0.25,0.2265630066394806,0.25,889600.0 1994-06-13,0.2578130066394806,0.2734380066394806,0.2421880066394806,0.25,4022400.0 1994-06-14,0.265625,0.28125,0.25,0.2734380066394806,2636800.0 1994-06-15,0.2617189884185791,0.28125,0.2578130066394806,0.2734380066394806,1801600.0 1994-06-16,0.2578130066394806,0.2734380066394806,0.2578130066394806,0.2734380066394806,1616000.0 1994-06-17,0.2539060115814209,0.2734380066394806,0.2539060115814209,0.2734380066394806,2256000.0 1994-06-20,0.2421880066394806,0.265625,0.2421880066394806,0.265625,1638400.0 1994-06-21,0.25,0.2578130066394806,0.2421880066394806,0.2421880066394806,8099200.0 1994-06-22,0.25,0.265625,0.25,0.2578130066394806,265600.0 1994-06-23,0.25,0.2734380066394806,0.25,0.2734380066394806,7148800.0 1994-06-24,0.2539060115814209,0.265625,0.2421880066394806,0.25,3942400.0 1994-06-27,0.265625,0.265625,0.2421880066394806,0.2421880066394806,291200.0 1994-06-28,0.25,0.265625,0.2421880066394806,0.265625,528000.0 1994-06-29,0.2578130066394806,0.2578130066394806,0.2421880066394806,0.2578130066394806,409600.0 1994-06-30,0.265625,0.265625,0.25,0.25,1238400.0 1994-07-01,0.265625,0.265625,0.2578130066394806,0.2578130066394806,96000.0 1994-07-05,0.2617189884185791,0.265625,0.2578130066394806,0.265625,704000.0 1994-07-06,0.265625,0.2734380066394806,0.2578130066394806,0.265625,3235200.0 1994-07-07,0.2539060115814209,0.2734380066394806,0.25,0.265625,1225600.0 1994-07-08,0.2734380066394806,0.2734380066394806,0.25,0.25,1331200.0 1994-07-11,0.2578130066394806,0.2734380066394806,0.25,0.25,2611200.0 1994-07-12,0.25,0.2578130066394806,0.2421880066394806,0.25,1846400.0 1994-07-13,0.2421880066394806,0.2578130066394806,0.2421880066394806,0.2421880066394806,371200.0 1994-07-14,0.25,0.2578130066394806,0.2421880066394806,0.2460940033197403,1164800.0 1994-07-15,0.2578130066394806,0.2578130066394806,0.25,0.25,611200.0 1994-07-18,0.2734380066394806,0.2734380066394806,0.25,0.2539060115814209,3974400.0 1994-07-19,0.2773439884185791,0.28125,0.2578130066394806,0.2734380066394806,3843200.0 1994-07-20,0.28125,0.296875,0.2734380066394806,0.28125,3216000.0 1994-07-21,0.296875,0.296875,0.2734380066394806,0.2890630066394806,1366400.0 1994-07-22,0.2773439884185791,0.296875,0.265625,0.296875,3308800.0 1994-07-25,0.28125,0.28125,0.265625,0.265625,2352000.0 1994-07-26,0.2773439884185791,0.28125,0.265625,0.28125,131200.0 1994-07-27,0.28125,0.28125,0.265625,0.28125,5033600.0 1994-07-28,0.29101601243019104,0.296875,0.2734380066394806,0.2734380066394806,742400.0 1994-07-29,0.2929689884185791,0.3046880066394806,0.28125,0.28125,3078400.0 1994-08-01,0.2929689884185791,0.3046880066394806,0.2890630066394806,0.3046880066394806,848000.0 1994-08-02,0.2929689884185791,0.3046880066394806,0.2890630066394806,0.296875,1900800.0 1994-08-03,0.296875,0.3046880066394806,0.296875,0.3046880066394806,1196800.0 1994-08-04,0.2890630066394806,0.3046880066394806,0.2890630066394806,0.296875,1046400.0 1994-08-05,0.296875,0.3046880066394806,0.2890630066394806,0.3046880066394806,1561600.0 1994-08-08,0.2851560115814209,0.3046880066394806,0.28125,0.3046880066394806,1443200.0 1994-08-09,0.2851560115814209,0.296875,0.265625,0.28125,2812800.0 1994-08-10,0.3046880066394806,0.3125,0.2734380066394806,0.2734380066394806,3846400.0 1994-08-11,0.3046880066394806,0.3203130066394806,0.296875,0.3203130066394806,1094400.0 1994-08-12,0.3203130066394806,0.328125,0.3125,0.3203130066394806,2403200.0 1994-08-15,0.31835898756980896,0.328125,0.3125,0.328125,1024000.0 1994-08-16,0.3164060115814209,0.328125,0.2929689884185791,0.3125,2566400.0 1994-08-17,0.2890630066394806,0.3125,0.28125,0.3125,3465600.0 1994-08-18,0.3203130066394806,0.3203130066394806,0.2890630066394806,0.2890630066394806,2051200.0 1994-08-19,0.3320310115814209,0.3359380066394806,0.3203130066394806,0.328125,3740800.0 1994-08-22,0.3320310115814209,0.34375,0.328125,0.3359380066394806,1446400.0 1994-08-23,0.3320310115814209,0.3515630066394806,0.328125,0.34375,2960000.0 1994-08-24,0.328125,0.34375,0.3203130066394806,0.34375,1753600.0 1994-08-25,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,582400.0 1994-08-26,0.34375,0.34375,0.3203130066394806,0.3203130066394806,480000.0 1994-08-29,0.34375,0.34375,0.3203130066394806,0.3203130066394806,982400.0 1994-08-30,0.328125,0.34375,0.328125,0.34375,540800.0 1994-08-31,0.3203130066394806,0.34375,0.3203130066394806,0.328125,800000.0 1994-09-01,0.3125,0.3359380066394806,0.296875,0.3203130066394806,1801600.0 1994-09-02,0.3046880066394806,0.3203130066394806,0.3046880066394806,0.3203130066394806,2259200.0 1994-09-06,0.3085939884185791,0.3125,0.2890630066394806,0.2890630066394806,582400.0 1994-09-07,0.30664101243019104,0.3203130066394806,0.296875,0.296875,1241600.0 1994-09-08,0.31445300579071045,0.3203130066394806,0.3046880066394806,0.3203130066394806,864000.0 1994-09-09,0.34375,0.34375,0.3046880066394806,0.3203130066394806,10745600.0 1994-09-12,0.34570300579071045,0.3515630066394806,0.328125,0.328125,3657600.0 1994-09-13,0.34375,0.3515630066394806,0.34375,0.3515630066394806,5632000.0 1994-09-14,0.34375,0.3476560115814209,0.3398439884185791,0.34375,3232000.0 1994-09-15,0.3398439884185791,0.3554689884185791,0.3359380066394806,0.34375,4028800.0 1994-09-16,0.3359380066394806,0.3476560115814209,0.328125,0.3476560115814209,1136000.0 1994-09-19,0.3320310115814209,0.3476560115814209,0.3320310115814209,0.3476560115814209,1196800.0 1994-09-20,0.34375,0.3554689884185791,0.328125,0.3476560115814209,7161600.0 1994-09-21,0.3671880066394806,0.3828130066394806,0.3359380066394806,0.3515630066394806,3328000.0 1994-09-22,0.3671880066394806,0.3828130066394806,0.3671880066394806,0.3671880066394806,1059200.0 1994-09-23,0.3671880066394806,0.3828130066394806,0.359375,0.3828130066394806,3398400.0 1994-09-26,0.359375,0.375,0.3515630066394806,0.359375,2665600.0 1994-09-27,0.3671880066394806,0.375,0.359375,0.359375,2630400.0 1994-09-28,0.375,0.375,0.3671880066394806,0.375,2828800.0 1994-09-29,0.375,0.375,0.3671880066394806,0.3671880066394806,1328000.0 1994-09-30,0.3671880066394806,0.375,0.3671880066394806,0.3671880066394806,1804800.0 1994-10-03,0.3515630066394806,0.375,0.3515630066394806,0.375,995200.0 1994-10-04,0.3359380066394806,0.359375,0.328125,0.3515630066394806,1763200.0 1994-10-05,0.3515630066394806,0.3515630066394806,0.328125,0.328125,316800.0 1994-10-06,0.3476560115814209,0.3515630066394806,0.3359380066394806,0.3515630066394806,1401600.0 1994-10-07,0.3476560115814209,0.3515630066394806,0.3359380066394806,0.34375,2566400.0 1994-10-10,0.34570300579071045,0.359375,0.34375,0.34375,880000.0 1994-10-11,0.34570300579071045,0.3632810115814209,0.3359380066394806,0.34375,4233600.0 1994-10-12,0.3515630066394806,0.3515630066394806,0.3359380066394806,0.3359380066394806,515200.0 1994-10-13,0.3515630066394806,0.3515630066394806,0.3359380066394806,0.3359380066394806,41600.0 1994-10-14,0.3359380066394806,0.3515630066394806,0.3203130066394806,0.3359380066394806,1590400.0 1994-10-17,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3203130066394806,860800.0 1994-10-18,0.3242189884185791,0.328125,0.3164060115814209,0.328125,13084800.0 1994-10-19,0.3203130066394806,0.328125,0.3203130066394806,0.328125,563200.0 1994-10-20,0.3203130066394806,0.328125,0.3203130066394806,0.328125,2121600.0 1994-10-21,0.3164060115814209,0.328125,0.3085939884185791,0.3203130066394806,3900800.0 1994-10-24,0.3164060115814209,0.3203130066394806,0.3125,0.3125,4809600.0 1994-10-25,0.3203130066394806,0.3203130066394806,0.3125,0.3203130066394806,323200.0 1994-10-26,0.3203130066394806,0.3203130066394806,0.3046880066394806,0.3203130066394806,118400.0 1994-10-27,0.3085939884185791,0.3203130066394806,0.3046880066394806,0.3125,1907200.0 1994-10-28,0.3007810115814209,0.3125,0.296875,0.3046880066394806,3584000.0 1994-10-31,0.265625,0.3046880066394806,0.265625,0.296875,6528000.0 1994-11-01,0.2851560115814209,0.2890630066394806,0.265625,0.265625,2592000.0 1994-11-02,0.2734380066394806,0.2890630066394806,0.2734380066394806,0.2890630066394806,3232000.0 1994-11-03,0.2734380066394806,0.28125,0.2734380066394806,0.2734380066394806,2096000.0 1994-11-04,0.2773439884185791,0.2890630066394806,0.265625,0.2890630066394806,137600.0 1994-11-07,0.265625,0.28125,0.265625,0.28125,1088000.0 1994-11-08,0.265625,0.28125,0.265625,0.265625,1875200.0 1994-11-09,0.265625,0.28125,0.2578130066394806,0.28125,5068800.0 1994-11-10,0.2578130066394806,0.2734380066394806,0.2578130066394806,0.2734380066394806,598400.0 1994-11-11,0.2460940033197403,0.265625,0.2460940033197403,0.2578130066394806,1161600.0 1994-11-14,0.2421880066394806,0.2578130066394806,0.2421880066394806,0.2421880066394806,1132800.0 1994-11-15,0.25,0.2578130066394806,0.234375,0.2578130066394806,3168000.0 1994-11-16,0.28125,0.2890630066394806,0.2421880066394806,0.25,2208000.0 1994-11-17,0.28125,0.296875,0.27929699420928955,0.28125,1363200.0 1994-11-18,0.3125,0.3359380066394806,0.2890630066394806,0.2890630066394806,4080000.0 1994-11-21,0.3125,0.3203130066394806,0.3046880066394806,0.3203130066394806,2537600.0 1994-11-22,0.3164060115814209,0.3164060115814209,0.296875,0.3046880066394806,1059200.0 1994-11-23,0.3007810115814209,0.3046880066394806,0.28125,0.296875,467200.0 1994-11-25,0.3046880066394806,0.3046880066394806,0.2929689884185791,0.2929689884185791,57600.0 1994-11-28,0.3203130066394806,0.3203130066394806,0.2929689884185791,0.3046880066394806,774400.0 1994-11-29,0.328125,0.3515630066394806,0.3203130066394806,0.3203130066394806,9171200.0 1994-11-30,0.3203130066394806,0.3515630066394806,0.3125,0.3515630066394806,3088000.0 1994-12-01,0.3203130066394806,0.328125,0.3125,0.3125,880000.0 1994-12-02,0.3007810115814209,0.3203130066394806,0.296875,0.3125,1616000.0 1994-12-05,0.28320300579071045,0.3203130066394806,0.28125,0.296875,2489600.0 1994-12-06,0.28125,0.296875,0.28125,0.296875,969600.0 1994-12-07,0.28125,0.2890630066394806,0.265625,0.2890630066394806,4016000.0 1994-12-08,0.2734380066394806,0.2890630066394806,0.265625,0.2890630066394806,1158400.0 1994-12-09,0.265625,0.2890630066394806,0.2617189884185791,0.2695310115814209,3331200.0 1994-12-12,0.296875,0.296875,0.265625,0.265625,16758400.0 1994-12-13,0.2890630066394806,0.296875,0.28125,0.28125,790400.0 1994-12-14,0.28125,0.296875,0.28125,0.28125,1283200.0 1994-12-15,0.2734380066394806,0.296875,0.265625,0.2773439884185791,1379200.0 1994-12-16,0.2773439884185791,0.28125,0.265625,0.28125,432000.0 1994-12-19,0.28125,0.28125,0.2734380066394806,0.2734380066394806,889600.0 1994-12-20,0.2734380066394806,0.2851560115814209,0.2734380066394806,0.28125,1200000.0 1994-12-21,0.2890630066394806,0.2890630066394806,0.2734380066394806,0.28125,3580800.0 1994-12-22,0.28710898756980896,0.2890630066394806,0.28125,0.28125,4947200.0 1994-12-23,0.2773439884185791,0.2890630066394806,0.2734380066394806,0.2890630066394806,1804800.0 1994-12-27,0.28125,0.296875,0.2734380066394806,0.28125,1843200.0 1994-12-28,0.28710898756980896,0.296875,0.28125,0.28125,1072000.0 1994-12-29,0.2890630066394806,0.296875,0.2851560115814209,0.2851560115814209,1187200.0 1994-12-30,0.296875,0.328125,0.2890630066394806,0.2890630066394806,3897600.0 1995-01-03,0.2929689884185791,0.296875,0.2890630066394806,0.296875,2972800.0 1995-01-04,0.2929689884185791,0.2929689884185791,0.2890630066394806,0.29101601243019104,313600.0 1995-01-05,0.31835898756980896,0.3203130066394806,0.2929689884185791,0.3046880066394806,15376000.0 1995-01-06,0.34375,0.3671880066394806,0.328125,0.3359380066394806,7910400.0 1995-01-09,0.34375,0.3515630066394806,0.3203130066394806,0.34375,15923200.0 1995-01-10,0.359375,0.375,0.34375,0.359375,22483200.0 1995-01-11,0.36132800579071045,0.3828130066394806,0.3515630066394806,0.3671880066394806,9904000.0 1995-01-12,0.3515630066394806,0.375,0.3515630066394806,0.375,10080000.0 1995-01-13,0.34375,0.3671880066394806,0.34375,0.3671880066394806,6230400.0 1995-01-16,0.34375,0.3515630066394806,0.3359380066394806,0.3515630066394806,6454400.0 1995-01-17,0.34375,0.3515630066394806,0.3359380066394806,0.3515630066394806,6918400.0 1995-01-18,0.359375,0.359375,0.3398439884185791,0.3398439884185791,2067200.0 1995-01-19,0.375,0.3828130066394806,0.34375,0.34375,9753600.0 1995-01-20,0.3789060115814209,0.3828130066394806,0.3671880066394806,0.3828130066394806,3059200.0 1995-01-23,0.3867189884185791,0.390625,0.3671880066394806,0.3828130066394806,9692800.0 1995-01-24,0.40625,0.4296880066394806,0.3867189884185791,0.3867189884185791,6675200.0 1995-01-25,0.3984380066394806,0.40625,0.375,0.390625,5206400.0 1995-01-26,0.421875,0.4375,0.3828130066394806,0.3984380066394806,10940800.0 1995-01-27,0.4453130066394806,0.4765630066394806,0.421875,0.4453130066394806,21952000.0 1995-01-30,0.42382800579071045,0.453125,0.421875,0.453125,9011200.0 1995-01-31,0.40625,0.4765630066394806,0.3515630066394806,0.46875,61465600.0 1995-02-01,0.390625,0.4140630066394806,0.375,0.3984380066394806,21958400.0 1995-02-02,0.40625,0.4257810115814209,0.390625,0.3984380066394806,13308800.0 1995-02-03,0.40625,0.421875,0.3984380066394806,0.421875,3369600.0 1995-02-06,0.4023439884185791,0.4140630066394806,0.390625,0.40625,2297600.0 1995-02-07,0.3984380066394806,0.4140630066394806,0.3984380066394806,0.4140630066394806,3129600.0 1995-02-08,0.390625,0.4140630066394806,0.390625,0.3984380066394806,5100800.0 1995-02-09,0.40625,0.421875,0.390625,0.4101560115814209,4736000.0 1995-02-10,0.4179689884185791,0.421875,0.3984380066394806,0.4140630066394806,2947200.0 1995-02-13,0.4140630066394806,0.4296880066394806,0.4140630066394806,0.421875,5497600.0 1995-02-14,0.4296880066394806,0.4296880066394806,0.4140630066394806,0.421875,3331200.0 1995-02-15,0.4375,0.4453130066394806,0.421875,0.4296880066394806,17286400.0 1995-02-16,0.4375,0.4375,0.421875,0.4375,2796800.0 1995-02-17,0.4296880066394806,0.4375,0.421875,0.421875,3366400.0 1995-02-21,0.4296880066394806,0.4375,0.421875,0.421875,4588800.0 1995-02-22,0.4296880066394806,0.4296880066394806,0.421875,0.4296880066394806,556800.0 1995-02-23,0.4375,0.453125,0.421875,0.421875,5590400.0 1995-02-24,0.46875,0.46875,0.4375,0.4375,7232000.0 1995-02-27,0.453125,0.46875,0.4453130066394806,0.46875,10278400.0 1995-02-28,0.4453130066394806,0.46875,0.4453130066394806,0.453125,8160000.0 1995-03-01,0.4609380066394806,0.46875,0.4453130066394806,0.4453130066394806,1427200.0 1995-03-02,0.453125,0.46875,0.4375,0.46875,5254400.0 1995-03-03,0.4726560115814209,0.4765630066394806,0.4453130066394806,0.453125,9321600.0 1995-03-06,0.4609380066394806,0.46875,0.4453130066394806,0.4609380066394806,2880000.0 1995-03-07,0.4570310115814209,0.46875,0.4453130066394806,0.46875,1347200.0 1995-03-08,0.4453130066394806,0.46875,0.4453130066394806,0.4453130066394806,777600.0 1995-03-09,0.453125,0.4609380066394806,0.4453130066394806,0.4453130066394806,937600.0 1995-03-10,0.46875,0.4765630066394806,0.4453130066394806,0.4609380066394806,2544000.0 1995-03-13,0.4570310115814209,0.46875,0.453125,0.453125,3356800.0 1995-03-14,0.4453130066394806,0.46875,0.4296880066394806,0.46875,7958400.0 1995-03-15,0.4375,0.45117199420928955,0.4375,0.4375,627200.0 1995-03-16,0.453125,0.453125,0.4375,0.4375,838400.0 1995-03-17,0.421875,0.453125,0.421875,0.4414060115814209,4784000.0 1995-03-20,0.421875,0.4453130066394806,0.421875,0.421875,1116800.0 1995-03-21,0.421875,0.4375,0.421875,0.4375,1369600.0 1995-03-22,0.4375,0.4375,0.421875,0.421875,643200.0 1995-03-23,0.4296880066394806,0.4296880066394806,0.4179689884185791,0.421875,441600.0 1995-03-24,0.421875,0.4375,0.4140630066394806,0.4140630066394806,1392000.0 1995-03-27,0.4140630066394806,0.4375,0.40625,0.421875,976000.0 1995-03-28,0.3984380066394806,0.421875,0.390625,0.4101560115814209,9644800.0 1995-03-29,0.3984380066394806,0.40625,0.390625,0.390625,2185600.0 1995-03-30,0.3984380066394806,0.3984380066394806,0.3671880066394806,0.390625,4774400.0 1995-03-31,0.40625,0.40625,0.3828130066394806,0.3867189884185791,1897600.0 1995-04-03,0.4296880066394806,0.4375,0.390625,0.40625,2640000.0 1995-04-04,0.4453130066394806,0.44775399565696716,0.4296880066394806,0.4375,3475200.0 1995-04-05,0.4296880066394806,0.4414060115814209,0.421875,0.4375,2787200.0 1995-04-06,0.42382800579071045,0.453125,0.421875,0.4453130066394806,2643200.0 1995-04-07,0.421875,0.4375,0.421875,0.421875,828800.0 1995-04-10,0.4375,0.4375,0.421875,0.4375,697600.0 1995-04-11,0.4765630066394806,0.4765630066394806,0.4375,0.4375,6854400.0 1995-04-12,0.46875,0.484375,0.453125,0.46875,6150400.0 1995-04-13,0.45507800579071045,0.46875,0.453125,0.453125,937600.0 1995-04-17,0.46875,0.4765630066394806,0.4492189884185791,0.453125,4192000.0 1995-04-18,0.4609380066394806,0.4765630066394806,0.4609380066394806,0.46875,5817600.0 1995-04-19,0.4492189884185791,0.4765630066394806,0.4453130066394806,0.4609380066394806,595200.0 1995-04-20,0.4453130066394806,0.453125,0.421875,0.453125,1232000.0 1995-04-21,0.4296880066394806,0.46875,0.421875,0.4414060115814209,5062400.0 1995-04-24,0.4453130066394806,0.46875,0.4453130066394806,0.453125,2560000.0 1995-04-25,0.4375,0.4609380066394806,0.4375,0.4609380066394806,5654400.0 1995-04-26,0.4453130066394806,0.4453130066394806,0.421875,0.4453130066394806,1369600.0 1995-04-27,0.4648439884185791,0.4648439884185791,0.421875,0.421875,8275200.0 1995-04-28,0.46875,0.46875,0.4453130066394806,0.4453130066394806,4806400.0 1995-05-01,0.46875,0.46875,0.453125,0.4609380066394806,2003200.0 1995-05-02,0.4726560115814209,0.4765630066394806,0.453125,0.4609380066394806,9894400.0 1995-05-03,0.515625,0.515625,0.4609380066394806,0.4765630066394806,26825600.0 1995-05-04,0.5097659826278687,0.5234379768371582,0.5,0.515625,15811200.0 1995-05-05,0.5332030057907104,0.5390629768371582,0.5,0.5,17014400.0 1995-05-08,0.53125,0.5390629768371582,0.515625,0.5390629768371582,7296000.0 1995-05-09,0.5234379768371582,0.5390629768371582,0.515625,0.5390629768371582,2988800.0 1995-05-10,0.5234379768371582,0.5390629768371582,0.5234379768371582,0.5234379768371582,2729600.0 1995-05-11,0.5195310115814209,0.53125,0.515625,0.5234379768371582,1532800.0 1995-05-12,0.5175780057907104,0.53125,0.515625,0.5234379768371582,2035200.0 1995-05-15,0.5234379768371582,0.53125,0.515625,0.53125,10083200.0 1995-05-16,0.515625,0.5273439884185791,0.515625,0.5253909826278687,1446400.0 1995-05-17,0.5195310115814209,0.53125,0.5117189884185791,0.515625,3990400.0 1995-05-18,0.53125,0.53125,0.515625,0.515625,2675200.0 1995-05-19,0.5117189884185791,0.5234379768371582,0.5078129768371582,0.5234379768371582,947200.0 1995-05-22,0.515625,0.5234379768371582,0.5078129768371582,0.5234379768371582,1078400.0 1995-05-23,0.5078129768371582,0.5234379768371582,0.5078129768371582,0.515625,4665600.0 1995-05-24,0.5195310115814209,0.5234379768371582,0.5078129768371582,0.5078129768371582,1504000.0 1995-05-25,0.5078129768371582,0.5234379768371582,0.5078129768371582,0.5078129768371582,5273600.0 1995-05-26,0.4921880066394806,0.515625,0.4921880066394806,0.5078129768371582,1020800.0 1995-05-30,0.5,0.5,0.4570310115814209,0.5,6051200.0 1995-05-31,0.5078129768371582,0.5214840173721313,0.5,0.5,1792000.0 1995-06-01,0.5117189884185791,0.5234379768371582,0.5,0.5078129768371582,1484800.0 1995-06-02,0.5,0.5078129768371582,0.4960939884185791,0.5078129768371582,2556800.0 1995-06-05,0.5039060115814209,0.5039060115814209,0.4921880066394806,0.5039060115814209,1574400.0 1995-06-06,0.5039060115814209,0.5039060115814209,0.4921880066394806,0.4921880066394806,211200.0 1995-06-07,0.5,0.5039060115814209,0.4921880066394806,0.4921880066394806,1769600.0 1995-06-08,0.5703129768371582,0.59375,0.4921880066394806,0.4921880066394806,25574400.0 1995-06-09,0.5390629768371582,0.6171879768371582,0.53125,0.59375,8310400.0 1995-06-12,0.546875,0.5566409826278687,0.53125,0.546875,1411200.0 1995-06-13,0.5546879768371582,0.5625,0.546875,0.546875,2256000.0 1995-06-14,0.546875,0.5625,0.5390629768371582,0.546875,3177600.0 1995-06-15,0.5273439884185791,0.5546879768371582,0.5195310115814209,0.5390629768371582,3609600.0 1995-06-16,0.5234379768371582,0.53125,0.515625,0.5195310115814209,1328000.0 1995-06-19,0.53125,0.53125,0.515625,0.53125,3705600.0 1995-06-20,0.5234379768371582,0.5390629768371582,0.515625,0.5234379768371582,4832000.0 1995-06-21,0.5253909826278687,0.5390629768371582,0.515625,0.515625,771200.0 1995-06-22,0.5039060115814209,0.53125,0.5,0.53125,5001600.0 1995-06-23,0.5,0.5078129768371582,0.484375,0.5078129768371582,1548800.0 1995-06-26,0.5,0.5078129768371582,0.4921880066394806,0.5078129768371582,2560000.0 1995-06-27,0.4960939884185791,0.5078129768371582,0.4921880066394806,0.4921880066394806,2576000.0 1995-06-28,0.5117189884185791,0.5234379768371582,0.4921880066394806,0.4921880066394806,7350400.0 1995-06-29,0.515625,0.515625,0.5078129768371582,0.515625,3881600.0 1995-06-30,0.5507810115814209,0.5546879768371582,0.5078129768371582,0.5234379768371582,10393600.0 1995-07-03,0.5234379768371582,0.5507810115814209,0.5234379768371582,0.5507810115814209,841600.0 1995-07-05,0.53125,0.5546879768371582,0.5273439884185791,0.5390629768371582,3136000.0 1995-07-06,0.5390629768371582,0.546875,0.5234379768371582,0.5234379768371582,1920000.0 1995-07-07,0.5664060115814209,0.5703129768371582,0.5234379768371582,0.5234379768371582,5769600.0 1995-07-10,0.5625,0.59375,0.5625,0.5625,5209600.0 1995-07-11,0.609375,0.6328129768371582,0.5625,0.5625,9846400.0 1995-07-12,0.625,0.6640629768371582,0.6171879768371582,0.6171879768371582,20451200.0 1995-07-13,0.640625,0.6484379768371582,0.6171879768371582,0.6171879768371582,7827200.0 1995-07-14,0.5976560115814209,0.6171879768371582,0.5546879768371582,0.6015629768371582,12780800.0 1995-07-17,0.5859379768371582,0.6015629768371582,0.5703129768371582,0.59375,6432000.0 1995-07-18,0.5625,0.5898439884185791,0.5625,0.5898439884185791,4464000.0 1995-07-19,0.546875,0.5703129768371582,0.53125,0.5546879768371582,1776000.0 1995-07-20,0.5644530057907104,0.578125,0.546875,0.5625,2704000.0 1995-07-21,0.5859379768371582,0.609375,0.546875,0.5703129768371582,5846400.0 1995-07-24,0.5859379768371582,0.5859379768371582,0.5703129768371582,0.5703129768371582,1516800.0 1995-07-25,0.5859379768371582,0.5859379768371582,0.578125,0.578125,3126400.0 1995-07-26,0.578125,0.5859379768371582,0.5703129768371582,0.5859379768371582,348800.0 1995-07-27,0.5859379768371582,0.5859379768371582,0.5703129768371582,0.578125,652800.0 1995-07-28,0.5898439884185791,0.6015629768371582,0.5703129768371582,0.5859379768371582,4796800.0 1995-07-31,0.59375,0.6171879768371582,0.5859379768371582,0.5859379768371582,8668800.0 1995-08-01,0.5800780057907104,0.6015629768371582,0.578125,0.6015629768371582,7414400.0 1995-08-02,0.625,0.6484379768371582,0.59375,0.59375,30793600.0 1995-08-03,0.6171879768371582,0.640625,0.6171879768371582,0.6328129768371582,17462400.0 1995-08-04,0.6328129768371582,0.6328129768371582,0.609375,0.609375,3040000.0 1995-08-07,0.625,0.6484379768371582,0.6171879768371582,0.6171879768371582,5353600.0 1995-08-08,0.6796879768371582,0.6796879768371582,0.625,0.6484379768371582,12428800.0 1995-08-09,0.703125,0.7265629768371582,0.6640629768371582,0.6796879768371582,25577600.0 1995-08-10,0.7382810115814209,0.765625,0.703125,0.7109379768371582,12870400.0 1995-08-11,0.78125,0.796875,0.7265629768371582,0.7421879768371582,9708800.0 1995-08-14,0.75,0.7890629768371582,0.7421879768371582,0.7734379768371582,7606400.0 1995-08-15,0.7382810115814209,0.765625,0.7382810115814209,0.7421879768371582,2419200.0 1995-08-16,0.7460939884185791,0.75,0.7109379768371582,0.7265629768371582,3817600.0 1995-08-17,0.734375,0.765625,0.7265629768371582,0.7421879768371582,51868800.0 1995-08-18,0.7265629768371582,0.75,0.7265629768371582,0.7265629768371582,7840000.0 1995-08-21,0.7304689884185791,0.7421879768371582,0.7265629768371582,0.7265629768371582,15628800.0 1995-08-22,0.71875,0.7421879768371582,0.6835939884185791,0.7265629768371582,15132800.0 1995-08-23,0.7109379768371582,0.71875,0.6953129768371582,0.71875,6617600.0 1995-08-24,0.6875,0.7109379768371582,0.6328129768371582,0.6953129768371582,14323200.0 1995-08-25,0.6875,0.6953129768371582,0.6757810115814209,0.6953129768371582,7910400.0 1995-08-28,0.671875,0.6953129768371582,0.65625,0.671875,9097600.0 1995-08-29,0.6601560115814209,0.6796879768371582,0.6484379768371582,0.6640629768371582,9856000.0 1995-08-30,0.6640629768371582,0.6796879768371582,0.6484379768371582,0.6484379768371582,4182400.0 1995-08-31,0.6796879768371582,0.6796879768371582,0.65625,0.6640629768371582,7472000.0 1995-09-01,0.7109379768371582,0.734375,0.65625,0.65625,6185600.0 1995-09-05,0.7773439884185791,0.7890629768371582,0.7148439884185791,0.734375,16598400.0 1995-09-06,0.765625,0.7890629768371582,0.765625,0.7734379768371582,13932800.0 1995-09-07,0.78125,0.7890629768371582,0.765625,0.765625,10681600.0 1995-09-08,0.78125,0.796875,0.78125,0.7890629768371582,24595200.0 1995-09-11,0.7421879768371582,0.7890629768371582,0.7421879768371582,0.7890629768371582,20060800.0 1995-09-12,0.7304689884185791,0.75,0.71875,0.75,4438400.0 1995-09-13,0.734375,0.75,0.7265629768371582,0.7265629768371582,12448000.0 1995-09-14,0.7265629768371582,0.734375,0.7109379768371582,0.734375,4201600.0 1995-09-15,0.7539060115814209,0.7539060115814209,0.7109379768371582,0.71875,21776000.0 1995-09-18,0.7109379768371582,0.7734379768371582,0.703125,0.7578129768371582,4419200.0 1995-09-19,0.7226560115814209,0.734375,0.7109379768371582,0.7109379768371582,6384000.0 1995-09-20,0.71875,0.734375,0.703125,0.734375,5539200.0 1995-09-21,0.6757810115814209,0.71875,0.6757810115814209,0.71875,7744000.0 1995-09-22,0.65625,0.6875,0.6171879768371582,0.6875,21673600.0 1995-09-25,0.6757810115814209,0.6875,0.6484379768371582,0.6640629768371582,4854400.0 1995-09-26,0.6875,0.6953129768371582,0.671875,0.6796879768371582,8697600.0 1995-09-27,0.6953129768371582,0.6953129768371582,0.671875,0.6875,4064000.0 1995-09-28,0.6953129768371582,0.703125,0.671875,0.6875,6864000.0 1995-09-29,0.6875,0.6953129768371582,0.6484379768371582,0.6640629768371582,11062400.0 1995-10-02,0.671875,0.6953129768371582,0.6484379768371582,0.6875,12998400.0 1995-10-03,0.6484379768371582,0.6796879768371582,0.6484379768371582,0.671875,7996800.0 1995-10-04,0.6601560115814209,0.6640629768371582,0.640625,0.6484379768371582,1299200.0 1995-10-05,0.6640629768371582,0.6796879768371582,0.640625,0.640625,5692800.0 1995-10-06,0.6953129768371582,0.7109379768371582,0.6796879768371582,0.6796879768371582,8342400.0 1995-10-09,0.6835939884185791,0.703125,0.671875,0.703125,9046400.0 1995-10-10,0.65625,0.671875,0.6484379768371582,0.65625,14051200.0 1995-10-11,0.6875,0.6875,0.6484379768371582,0.6484379768371582,20931200.0 1995-10-12,0.6914060115814209,0.703125,0.6796879768371582,0.6796879768371582,10105600.0 1995-10-13,0.6953129768371582,0.6953129768371582,0.6796879768371582,0.6796879768371582,1587200.0 1995-10-16,0.703125,0.703125,0.6796879768371582,0.6796879768371582,3344000.0 1995-10-17,0.6757810115814209,0.6953129768371582,0.671875,0.6953129768371582,3430400.0 1995-10-18,0.703125,0.703125,0.671875,0.6796879768371582,5833600.0 1995-10-19,0.6796879768371582,0.703125,0.671875,0.703125,2400000.0 1995-10-20,0.671875,0.6953129768371582,0.6484379768371582,0.671875,5859200.0 1995-10-23,0.640625,0.671875,0.6328129768371582,0.671875,7942400.0 1995-10-24,0.609375,0.65625,0.6015629768371582,0.6445310115814209,5766400.0 1995-10-25,0.6054689884185791,0.6054689884185791,0.5742189884185791,0.59375,22457600.0 1995-10-26,0.5859379768371582,0.609375,0.5625,0.6054689884185791,12044800.0 1995-10-27,0.5898439884185791,0.59375,0.5625,0.5703129768371582,3001600.0 1995-10-30,0.59375,0.6015629768371582,0.578125,0.578125,9200000.0 1995-10-31,0.609375,0.609375,0.59375,0.6015629768371582,9654400.0 1995-11-01,0.640625,0.640625,0.59375,0.609375,11328000.0 1995-11-02,0.6171879768371582,0.6484379768371582,0.609375,0.640625,9456000.0 1995-11-03,0.6054689884185791,0.625,0.6015629768371582,0.625,4169600.0 1995-11-06,0.6015629768371582,0.6171879768371582,0.6015629768371582,0.6015629768371582,2515200.0 1995-11-07,0.5957030057907104,0.609375,0.59375,0.6015629768371582,931200.0 1995-11-08,0.5898439884185791,0.609375,0.5859379768371582,0.59375,7632000.0 1995-11-09,0.5859379768371582,0.6054689884185791,0.5859379768371582,0.5859379768371582,1283200.0 1995-11-10,0.609375,0.609375,0.5859379768371582,0.5859379768371582,6297600.0 1995-11-13,0.6289060115814209,0.6484379768371582,0.59375,0.609375,13436800.0 1995-11-14,0.6835939884185791,0.703125,0.625,0.640625,22224000.0 1995-11-15,0.6679689884185791,0.6953129768371582,0.6640629768371582,0.6953129768371582,1734400.0 1995-11-16,0.78125,0.7890629768371582,0.6484379768371582,0.6796879768371582,42675200.0 1995-11-17,0.796875,0.875,0.7734379768371582,0.8671879768371582,67907200.0 1995-11-20,0.7578129768371582,0.796875,0.7265629768371582,0.796875,24947200.0 1995-11-21,0.71875,0.765625,0.703125,0.7578129768371582,9392000.0 1995-11-22,0.7871090173721313,0.7929689884185791,0.7109379768371582,0.7265629768371582,14816000.0 1995-11-24,0.78125,0.8125,0.7695310115814209,0.8046879768371582,7126400.0 1995-11-27,0.7734379768371582,0.8125,0.75,0.7890629768371582,7996800.0 1995-11-28,0.7734379768371582,0.7890629768371582,0.7578129768371582,0.7578129768371582,5507200.0 1995-11-29,0.7890629768371582,0.8125,0.7734379768371582,0.7734379768371582,10828800.0 1995-11-30,0.8203129768371582,0.859375,0.8046879768371582,0.828125,20489600.0 1995-12-01,0.8046879768371582,0.8203129768371582,0.8046879768371582,0.8046879768371582,4006400.0 1995-12-04,0.8125,0.8203129768371582,0.796875,0.8203129768371582,3808000.0 1995-12-05,0.8125,0.8125,0.796875,0.796875,4784000.0 1995-12-06,0.7734379768371582,0.8125,0.7734379768371582,0.8125,4636800.0 1995-12-07,0.765625,0.78125,0.765625,0.78125,2048000.0 1995-12-08,0.7265629768371582,0.78125,0.6796879768371582,0.765625,15017600.0 1995-12-11,0.7265629768371582,0.7421879768371582,0.71875,0.734375,5625600.0 1995-12-12,0.7421879768371582,0.75,0.7265629768371582,0.7265629768371582,1497600.0 1995-12-13,0.7421879768371582,0.75,0.7265629768371582,0.7304689884185791,892800.0 1995-12-14,0.828125,0.8359379768371582,0.7265629768371582,0.7421879768371582,18377600.0 1995-12-15,0.921875,0.9453129768371582,0.7890629768371582,0.8359379768371582,28048000.0 1995-12-18,0.8984379768371582,0.9296879768371582,0.828125,0.9140629768371582,15990400.0 1995-12-19,0.859375,0.8984379768371582,0.859375,0.8984379768371582,5718400.0 1995-12-20,0.875,0.8984379768371582,0.859375,0.8828129768371582,7702400.0 1995-12-21,0.9609379768371582,0.9609379768371582,0.8828129768371582,0.8984379768371582,12822400.0 1995-12-22,1.0078129768371582,1.0703129768371582,0.9570310115814209,0.96875,29849600.0 1995-12-26,0.9765629768371582,1.0234379768371582,0.9765629768371582,1.0078129768371582,3024000.0 1995-12-27,0.984375,1.0078129768371582,0.9765629768371582,0.9765629768371582,9536000.0 1995-12-28,0.9960939884185791,1.0,0.9609379768371582,0.9921879768371582,3193600.0 1995-12-29,1.0,1.0234379768371582,0.9921879768371582,1.0078129768371582,11200000.0 1996-01-02,1.019531011581421,1.03125,0.9765629768371582,0.9921879768371582,12182400.0 1996-01-03,1.0625,1.0703129768371582,1.0234379768371582,1.03125,13097600.0 1996-01-04,1.0703129768371582,1.0703129768371582,1.0390629768371582,1.0703129768371582,13593600.0 1996-01-05,1.0859379768371582,1.0859379768371582,1.0546879768371582,1.0546879768371582,7916800.0 1996-01-08,1.074218988418579,1.09375,1.0703129768371582,1.0859379768371582,1852800.0 1996-01-09,1.09375,1.1875,1.074218988418579,1.074218988418579,34160000.0 1996-01-10,1.066406011581421,1.140625,1.0625,1.0703129768371582,26000000.0 1996-01-11,1.0546879768371582,1.09375,1.0546879768371582,1.0859379768371582,10086400.0 1996-01-12,1.046875,1.0703129768371582,1.03125,1.0546879768371582,6112000.0 1996-01-15,1.042968988418579,1.0546879768371582,1.015625,1.046875,7968000.0 1996-01-16,1.109375,1.125,1.0390629768371582,1.046875,13024000.0 1996-01-17,1.15625,1.1953129768371582,1.1015629768371582,1.1171879768371582,35488000.0 1996-01-18,1.21875,1.2265629768371582,1.1640629768371582,1.171875,16409600.0 1996-01-19,1.1875,1.222656011581421,1.140625,1.15625,43993600.0 1996-01-22,1.203125,1.203125,1.171875,1.1953129768371582,9177600.0 1996-01-23,1.1796879768371582,1.203125,1.1328129768371582,1.199218988418579,35168000.0 1996-01-24,1.230468988418579,1.2421879768371582,1.1875,1.1953129768371582,22128000.0 1996-01-25,1.308593988418579,1.328125,1.2265629768371582,1.2265629768371582,24761600.0 1996-01-26,1.308593988418579,1.3203129768371582,1.265625,1.3203129768371582,20067200.0 1996-01-29,1.2734379768371582,1.328125,1.2734379768371582,1.3125,15129600.0 1996-01-30,1.140625,1.2109379768371582,1.109375,1.1875,37753600.0 1996-01-31,1.1171879768371582,1.1640629768371582,1.0859379768371582,1.1484379768371582,23756800.0 1996-02-01,1.15625,1.171875,1.1171879768371582,1.1328129768371582,18259200.0 1996-02-02,1.1328129768371582,1.15625,1.1171879768371582,1.15625,5827200.0 1996-02-05,1.1015629768371582,1.140625,1.0859379768371582,1.125,5328000.0 1996-02-06,1.1171879768371582,1.121093988418579,1.09375,1.1015629768371582,4489600.0 1996-02-07,1.109375,1.121093988418579,1.0859379768371582,1.1171879768371582,3910400.0 1996-02-08,1.0703129768371582,1.1015629768371582,1.046875,1.1015629768371582,24121600.0 1996-02-09,1.140625,1.203125,1.0625,1.0625,26483200.0 1996-02-12,1.1171879768371582,1.15625,1.1171879768371582,1.15625,7356800.0 1996-02-13,1.1796879768371582,1.1796879768371582,1.109375,1.109375,14998400.0 1996-02-14,1.1484379768371582,1.1953129768371582,1.1171879768371582,1.167968988418579,10649600.0 1996-02-15,1.183593988418579,1.1953129768371582,1.1484379768371582,1.1640629768371582,5987200.0 1996-02-16,1.1796879768371582,1.21875,1.1640629768371582,1.2109379768371582,76787200.0 1996-02-20,1.1777340173721313,1.199218988418579,1.171875,1.1796879768371582,13212800.0 1996-02-21,1.171875,1.1875,1.1640629768371582,1.1875,6038400.0 1996-02-22,1.1796879768371582,1.1796879768371582,1.171875,1.1796879768371582,6140800.0 1996-02-23,1.191406011581421,1.21875,1.171875,1.171875,10172800.0 1996-02-26,1.1796879768371582,1.203125,1.171875,1.203125,5001600.0 1996-02-27,1.175781011581421,1.1796879768371582,1.15625,1.1796879768371582,3587200.0 1996-02-28,1.1484379768371582,1.1796879768371582,1.1484379768371582,1.171875,4518400.0 1996-02-29,1.109375,1.1640629768371582,1.109375,1.1484379768371582,6787200.0 1996-03-01,1.09375,1.1171879768371582,1.078125,1.1171879768371582,2793600.0 1996-03-04,1.136718988418579,1.171875,1.078125,1.078125,8336000.0 1996-03-05,1.152343988418579,1.171875,1.136718988418579,1.15625,8243200.0 1996-03-06,1.1640629768371582,1.203125,1.15625,1.171875,18531200.0 1996-03-07,1.1484379768371582,1.1796879768371582,1.1484379768371582,1.1796879768371582,1753600.0 1996-03-08,1.0859379768371582,1.152343988418579,1.0234379768371582,1.1484379768371582,48038400.0 1996-03-11,1.1171879768371582,1.1328129768371582,1.0859379768371582,1.1015629768371582,23561600.0 1996-03-12,1.074218988418579,1.125,1.0703129768371582,1.125,14041600.0 1996-03-13,1.0859379768371582,1.09375,1.0546879768371582,1.078125,7705600.0 1996-03-14,1.0859379768371582,1.1484379768371582,1.078125,1.09375,20204800.0 1996-03-15,0.8359379768371582,1.1015629768371582,0.8125,1.0859379768371582,7539200.0 1996-03-18,0.9375,1.109375,0.875,1.093261957168579,154393600.0 1996-03-19,0.9316409826278687,1.0,0.921875,0.984375,41465600.0 1996-03-20,0.8867189884185791,0.9453129768371582,0.859375,0.9140629768371582,25657600.0 1996-03-21,0.9335939884185791,0.9375,0.875,0.8984379768371582,20076800.0 1996-03-22,0.9257810115814209,0.9453129768371582,0.9140629768371582,0.9296879768371582,10140800.0 1996-03-25,0.8613280057907104,0.9453129768371582,0.859375,0.921875,18825600.0 1996-03-26,0.9179689884185791,0.921875,0.8203129768371582,0.875,23814400.0 1996-03-27,0.8945310115814209,0.9296879768371582,0.8671879768371582,0.921875,20483200.0 1996-03-28,0.90625,0.921875,0.890625,0.890625,3132800.0 1996-03-29,0.8984379768371582,0.953125,0.8828129768371582,0.890625,13484800.0 1996-04-01,0.90625,0.9296879768371582,0.875,0.8867189884185791,7516800.0 1996-04-02,0.9023439884185791,0.90625,0.8828129768371582,0.90625,4646400.0 1996-04-03,0.9414060115814209,0.9570310115814209,0.90625,0.90625,34966400.0 1996-04-04,0.9296879768371582,0.96875,0.921875,0.9609379768371582,12745600.0 1996-04-08,0.8984379768371582,0.921875,0.890625,0.9140629768371582,10988800.0 1996-04-09,0.9140629768371582,0.9375,0.890625,0.8984379768371582,7561600.0 1996-04-10,0.90625,0.921875,0.890625,0.8984379768371582,10672000.0 1996-04-11,0.890625,0.9140629768371582,0.8671879768371582,0.9140629768371582,7449600.0 1996-04-12,0.9238280057907104,0.9296879768371582,0.890625,0.90625,7347200.0 1996-04-15,0.921875,0.9453129768371582,0.8984379768371582,0.9296879768371582,4553600.0 1996-04-16,0.953125,0.9648439884185791,0.8984379768371582,0.8984379768371582,17200000.0 1996-04-17,1.019531011581421,1.03125,0.9375,0.9492189884185791,19689600.0 1996-04-18,1.03125,1.0546879768371582,1.0234379768371582,1.0390629768371582,10268800.0 1996-04-19,1.015625,1.0546879768371582,1.015625,1.0390629768371582,7590400.0 1996-04-22,1.0703129768371582,1.078125,1.015625,1.015625,9763200.0 1996-04-23,1.0234379768371582,1.09375,1.015625,1.0703129768371582,14896000.0 1996-04-24,1.0234379768371582,1.0390629768371582,1.0078129768371582,1.0234379768371582,7657600.0 1996-04-25,1.0625,1.0625,1.0234379768371582,1.0234379768371582,3843200.0 1996-04-26,1.0,1.0625,0.9921879768371582,1.046875,2464000.0 1996-04-29,0.953125,1.015625,0.9453129768371582,0.9921879768371582,8048000.0 1996-04-30,0.953125,0.9765629768371582,0.9140629768371582,0.9453129768371582,5356800.0 1996-05-01,0.9765629768371582,1.019531011581421,0.953125,0.96875,9740800.0 1996-05-02,1.011718988418579,1.0234379768371582,0.9609379768371582,0.9609379768371582,4675200.0 1996-05-03,1.0,1.027343988418579,0.984375,1.0078129768371582,5996800.0 1996-05-06,0.953125,1.0,0.953125,0.9863280057907104,4752000.0 1996-05-07,0.9140629768371582,0.96875,0.90625,0.953125,11001600.0 1996-05-08,0.9570310115814209,0.9609379768371582,0.90625,0.921875,11056000.0 1996-05-09,0.953125,0.9765629768371582,0.9414060115814209,0.9570310115814209,9398400.0 1996-05-10,0.953125,0.9765629768371582,0.9453129768371582,0.96875,25705600.0 1996-05-13,0.9609379768371582,0.9609379768371582,0.9453129768371582,0.9609379768371582,1180800.0 1996-05-14,1.019531011581421,1.046875,0.953125,0.953125,12019200.0 1996-05-15,0.9921879768371582,1.03125,0.9921879768371582,1.0078129768371582,4153600.0 1996-05-16,1.015625,1.0390629768371582,0.9921879768371582,1.0,5212800.0 1996-05-17,1.03125,1.046875,1.015625,1.015625,5820800.0 1996-05-20,1.21875,1.246093988418579,1.046875,1.0625,41292800.0 1996-05-21,1.160156011581421,1.21875,1.1015629768371582,1.21875,16486400.0 1996-05-22,1.1640629768371582,1.207031011581421,1.1484379768371582,1.1640629768371582,9593600.0 1996-05-23,1.171875,1.21875,1.15625,1.1640629768371582,9516800.0 1996-05-24,1.058593988418579,1.203125,1.0078129768371582,1.203125,52992000.0 1996-05-28,1.0546879768371582,1.078125,1.035156011581421,1.0703129768371582,6566400.0 1996-05-29,1.082031011581421,1.09375,1.046875,1.046875,9305600.0 1996-05-30,1.09375,1.1328129768371582,1.0703129768371582,1.078125,15132800.0 1996-05-31,1.0859379768371582,1.1015629768371582,1.0234379768371582,1.09375,8982400.0 1996-06-03,1.066406011581421,1.09375,1.0546879768371582,1.0859379768371582,5644800.0 1996-06-04,1.0703129768371582,1.1015629768371582,1.0546879768371582,1.0625,4844800.0 1996-06-05,1.050781011581421,1.0859379768371582,1.03125,1.0703129768371582,4803200.0 1996-06-06,1.0234379768371582,1.0625,0.96875,1.0625,9353600.0 1996-06-07,0.984375,1.03125,0.9609379768371582,0.984375,8016000.0 1996-06-10,0.953125,0.9921879768371582,0.953125,0.984375,6332800.0 1996-06-11,0.9453129768371582,0.984375,0.9296879768371582,0.953125,8144000.0 1996-06-12,0.9179689884185791,0.9609379768371582,0.9140629768371582,0.9609379768371582,4560000.0 1996-06-13,0.9296879768371582,0.9609379768371582,0.90625,0.9140629768371582,7161600.0 1996-06-14,0.875,0.9453129768371582,0.859375,0.9375,21654400.0 1996-06-17,0.7421879768371582,0.8828129768371582,0.7421879768371582,0.8671879768371582,39056000.0 1996-06-18,0.6796879768371582,0.765625,0.65625,0.7578129768371582,55881600.0 1996-06-19,0.7929689884185791,0.796875,0.65625,0.7304689884185791,53724800.0 1996-06-20,0.7421879768371582,0.8046879768371582,0.7265629768371582,0.796875,28064000.0 1996-06-21,0.6875,0.75,0.6875,0.734375,17468800.0 1996-06-24,0.7578129768371582,0.7578129768371582,0.71875,0.71875,16736000.0 1996-06-25,0.7421879768371582,0.7578129768371582,0.7265629768371582,0.7578129768371582,4915200.0 1996-06-26,0.71875,0.734375,0.7070310115814209,0.734375,3593600.0 1996-06-27,0.7421879768371582,0.78125,0.734375,0.7734379768371582,19152000.0 1996-06-28,0.7890629768371582,0.796875,0.765625,0.796875,21216000.0 1996-07-01,0.796875,0.8046879768371582,0.78125,0.7851560115814209,5929600.0 1996-07-02,0.8125,0.8359379768371582,0.7890629768371582,0.8007810115814209,8163200.0 1996-07-03,0.8554689884185791,0.859375,0.796875,0.8085939884185791,12819200.0 1996-07-05,0.8203129768371582,0.8515629768371582,0.8125,0.8320310115814209,5276800.0 1996-07-08,0.78125,0.8359379768371582,0.78125,0.8320310115814209,7123200.0 1996-07-09,0.7734379768371582,0.8046879768371582,0.765625,0.7890629768371582,17910400.0 1996-07-10,0.734375,0.7773439884185791,0.71875,0.7773439884185791,8572800.0 1996-07-11,0.7265629768371582,0.7421879768371582,0.7109379768371582,0.7265629768371582,1014400.0 1996-07-12,0.6367189884185791,0.7421879768371582,0.625,0.71875,16128000.0 1996-07-15,0.5390629768371582,0.6484379768371582,0.5078129768371582,0.6484379768371582,31273600.0 1996-07-16,0.5429689884185791,0.5546879768371582,0.515625,0.5390629768371582,32182400.0 1996-07-17,0.5859379768371582,0.59375,0.546875,0.5546879768371582,24307200.0 1996-07-18,0.6445310115814209,0.6484379768371582,0.59375,0.6328129768371582,21417600.0 1996-07-19,0.6328129768371582,0.6640629768371582,0.6171879768371582,0.6523439884185791,14432000.0 1996-07-22,0.6015629768371582,0.6328129768371582,0.5820310115814209,0.6328129768371582,6451200.0 1996-07-23,0.5703129768371582,0.625,0.5546879768371582,0.5859379768371582,9056000.0 1996-07-24,0.5800780057907104,0.6015629768371582,0.5234379768371582,0.546875,9449600.0 1996-07-25,0.6132810115814209,0.625,0.5859379768371582,0.609375,5526400.0 1996-07-26,0.6289060115814209,0.640625,0.609375,0.6328129768371582,5680000.0 1996-07-29,0.5859379768371582,0.625,0.5859379768371582,0.625,2054400.0 1996-07-30,0.5859379768371582,0.6015629768371582,0.5820310115814209,0.5820310115814209,1625600.0 1996-07-31,0.59375,0.6171879768371582,0.5664060115814209,0.6015629768371582,6688000.0 1996-08-01,0.5605469942092896,0.6015629768371582,0.5585939884185791,0.5976560115814209,4227200.0 1996-08-02,0.578125,0.5859379768371582,0.5625,0.5742189884185791,14156800.0 1996-08-05,0.5625,0.5859379768371582,0.5585939884185791,0.5859379768371582,6742400.0 1996-08-06,0.5429689884185791,0.578125,0.5429689884185791,0.5585939884185791,6332800.0 1996-08-07,0.5507810115814209,0.5546879768371582,0.53125,0.5390629768371582,37216000.0 1996-08-08,0.5976560115814209,0.640625,0.5859379768371582,0.6328129768371582,38108800.0 1996-08-09,0.65625,0.6640629768371582,0.5859379768371582,0.6015629768371582,25536000.0 1996-08-12,0.640625,0.65625,0.6171879768371582,0.640625,10246400.0 1996-08-13,0.609375,0.6328129768371582,0.6015629768371582,0.6328129768371582,9324800.0 1996-08-14,0.6367189884185791,0.640625,0.609375,0.625,4032000.0 1996-08-15,0.6679689884185791,0.671875,0.6328129768371582,0.640625,7526400.0 1996-08-16,0.671875,0.6796879768371582,0.6601560115814209,0.671875,7433600.0 1996-08-19,0.6308590173721313,0.6796879768371582,0.625,0.6640629768371582,5776000.0 1996-08-20,0.640625,0.65625,0.6289060115814209,0.6328129768371582,3955200.0 1996-08-21,0.6328129768371582,0.65625,0.6054689884185791,0.640625,7206400.0 1996-08-22,0.65625,0.6601560115814209,0.6171879768371582,0.640625,22019200.0 1996-08-23,0.71875,0.7265629768371582,0.65625,0.65625,21568000.0 1996-08-26,0.78125,0.78125,0.71875,0.71875,19152000.0 1996-08-27,0.7910159826278687,0.8046879768371582,0.7265629768371582,0.7578129768371582,20838400.0 1996-08-28,0.7890629768371582,0.8125,0.78125,0.8007810115814209,7059200.0 1996-08-29,0.78125,0.8046879768371582,0.7695310115814209,0.78125,8784000.0 1996-08-30,0.7578129768371582,0.78125,0.7578129768371582,0.765625,6278400.0 1996-09-03,0.7890629768371582,0.7890629768371582,0.71875,0.7421879768371582,8160000.0 1996-09-04,0.8076170086860657,0.8125,0.7734379768371582,0.7734379768371582,8380800.0 1996-09-05,0.7773439884185791,0.8359379768371582,0.7695310115814209,0.7734379768371582,18515200.0 1996-09-06,0.859375,0.8671879768371582,0.78125,0.78125,10067200.0 1996-09-09,0.8515629768371582,0.8710939884185791,0.8125,0.8710939884185791,7881600.0 1996-09-10,0.8515629768371582,0.8671879768371582,0.8203129768371582,0.859375,6176000.0 1996-09-11,0.859375,0.890625,0.84375,0.84375,13408000.0 1996-09-12,0.875,0.8828129768371582,0.875,0.8828129768371582,7865600.0 1996-09-13,0.9296879768371582,0.9296879768371582,0.8828129768371582,0.8984379768371582,18201600.0 1996-09-16,0.8984379768371582,0.9726560115814209,0.8984379768371582,0.9609379768371582,22675200.0 1996-09-17,0.7890629768371582,0.9101560115814209,0.78125,0.90625,54684800.0 1996-09-18,0.7929689884185791,0.828125,0.7890629768371582,0.828125,17273600.0 1996-09-19,0.8125,0.828125,0.7890629768371582,0.8046879768371582,9942400.0 1996-09-20,0.8125,0.8203129768371582,0.8007810115814209,0.8125,5872000.0 1996-09-23,0.84375,0.84375,0.8125,0.8203129768371582,4092800.0 1996-09-24,0.859375,0.875,0.8242189884185791,0.8359379768371582,12860800.0 1996-09-25,0.8710939884185791,0.890625,0.8515629768371582,0.859375,5977600.0 1996-09-26,0.8828129768371582,0.9023439884185791,0.8671879768371582,0.8945310115814209,9363200.0 1996-09-27,0.8515629768371582,0.8710939884185791,0.8398439884185791,0.859375,4537600.0 1996-09-30,0.8828129768371582,0.8867189884185791,0.8671879768371582,0.8828129768371582,7100800.0 1996-10-01,0.8671879768371582,0.8867189884185791,0.8515629768371582,0.8867189884185791,4310400.0 1996-10-02,0.8398439884185791,0.875,0.8398439884185791,0.875,12038400.0 1996-10-03,0.8203129768371582,0.8476560115814209,0.8046879768371582,0.8398439884185791,10630400.0 1996-10-04,0.8398439884185791,0.8515629768371582,0.8320310115814209,0.8359379768371582,1436800.0 1996-10-07,0.8203129768371582,0.8476560115814209,0.8203129768371582,0.8359379768371582,2857600.0 1996-10-08,0.8203129768371582,0.84375,0.8203129768371582,0.8203129768371582,3008000.0 1996-10-09,0.8203129768371582,0.828125,0.8125,0.8203129768371582,3424000.0 1996-10-10,0.8125,0.828125,0.796875,0.8046879768371582,5942400.0 1996-10-11,0.8359379768371582,0.84375,0.796875,0.8125,3292800.0 1996-10-14,0.8125,0.84375,0.8046879768371582,0.8203129768371582,2438400.0 1996-10-15,0.8046879768371582,0.828125,0.796875,0.828125,1718400.0 1996-10-16,0.7773439884185791,0.8125,0.7734379768371582,0.796875,3152000.0 1996-10-17,0.7773439884185791,0.8046879768371582,0.7734379768371582,0.7734379768371582,6662400.0 1996-10-18,0.7734379768371582,0.7890629768371582,0.765625,0.7890629768371582,5094400.0 1996-10-21,0.78125,0.796875,0.7734379768371582,0.78125,2374400.0 1996-10-22,0.7773439884185791,0.7890629768371582,0.7734379768371582,0.7734379768371582,3318400.0 1996-10-23,0.7773439884185791,0.7851560115814209,0.7734379768371582,0.7734379768371582,8176000.0 1996-10-24,0.78125,0.78125,0.7734379768371582,0.78125,2412800.0 1996-10-25,0.75,0.7851560115814209,0.75,0.78125,10492800.0 1996-10-28,0.703125,0.7617189884185791,0.6953129768371582,0.75,8841600.0 1996-10-29,0.671875,0.703125,0.6484379768371582,0.6953129768371582,11212800.0 1996-10-30,0.7421879768371582,0.7421879768371582,0.671875,0.6796879768371582,7708800.0 1996-10-31,0.7304689884185791,0.7578129768371582,0.7265629768371582,0.7265629768371582,3641600.0 1996-11-01,0.7148439884185791,0.7304689884185791,0.703125,0.7304689884185791,2028800.0 1996-11-04,0.671875,0.71875,0.671875,0.7148439884185791,8505600.0 1996-11-05,0.6875,0.6953129768371582,0.671875,0.671875,5043200.0 1996-11-06,0.765625,0.765625,0.6953129768371582,0.7109379768371582,4179200.0 1996-11-07,0.7734379768371582,0.7734379768371582,0.734375,0.7421879768371582,4486400.0 1996-11-08,0.7578129768371582,0.7734379768371582,0.7460939884185791,0.75,3654400.0 1996-11-11,0.7695310115814209,0.78125,0.75,0.75,2569600.0 1996-11-12,0.7148439884185791,0.7734379768371582,0.7109379768371582,0.765625,5974400.0 1996-11-13,0.765625,0.7734379768371582,0.7109379768371582,0.7265629768371582,6425600.0 1996-11-14,0.734375,0.7578129768371582,0.734375,0.7578129768371582,2934400.0 1996-11-15,0.7265629768371582,0.75,0.7109379768371582,0.734375,21254400.0 1996-11-18,0.71875,0.734375,0.7109379768371582,0.7265629768371582,5257600.0 1996-11-19,0.7265629768371582,0.734375,0.7109379768371582,0.71875,1510400.0 1996-11-20,0.7109379768371582,0.734375,0.6992189884185791,0.7265629768371582,7782400.0 1996-11-21,0.7109379768371582,0.71875,0.703125,0.703125,20755200.0 1996-11-22,0.7148439884185791,0.7265629768371582,0.7109379768371582,0.71875,1840000.0 1996-11-25,0.7695310115814209,0.7929689884185791,0.7109379768371582,0.7109379768371582,13446400.0 1996-11-26,0.78125,0.796875,0.7734379768371582,0.7773439884185791,10688000.0 1996-11-27,0.7929689884185791,0.8007810115814209,0.7773439884185791,0.7929689884185791,3900800.0 1996-11-29,0.8027340173721313,0.8125,0.7890629768371582,0.8046879768371582,1795200.0 1996-12-02,0.78125,0.8007810115814209,0.7734379768371582,0.796875,3561600.0 1996-12-03,0.8359379768371582,0.859375,0.796875,0.796875,11395200.0 1996-12-04,0.8515629768371582,0.8671879768371582,0.828125,0.84375,3260800.0 1996-12-05,0.8984379768371582,0.90625,0.8515629768371582,0.8515629768371582,13814400.0 1996-12-06,0.859375,0.8671879768371582,0.8203129768371582,0.84375,7046400.0 1996-12-09,0.875,0.875,0.8515629768371582,0.875,2227200.0 1996-12-10,0.859375,0.8828129768371582,0.8515629768371582,0.859375,3388800.0 1996-12-11,0.828125,0.8515629768371582,0.8085939884185791,0.8359379768371582,3552000.0 1996-12-12,0.8046879768371582,0.8515629768371582,0.8046879768371582,0.8359379768371582,3904000.0 1996-12-13,0.7734379768371582,0.8164060115814209,0.765625,0.7890629768371582,3872000.0 1996-12-16,0.8007810115814209,0.84375,0.78125,0.78125,8108800.0 1996-12-17,0.8046879768371582,0.8125,0.78125,0.78125,1308800.0 1996-12-18,0.828125,0.8554689884185791,0.8125,0.8203129768371582,3750400.0 1996-12-19,0.8398439884185791,0.8554689884185791,0.828125,0.828125,6377600.0 1996-12-20,0.8085939884185791,0.8476560115814209,0.796875,0.8476560115814209,5289600.0 1996-12-23,0.8007810115814209,0.8125,0.796875,0.8125,5747200.0 1996-12-24,0.796875,0.8007810115814209,0.796875,0.8007810115814209,454400.0 1996-12-26,0.8046879768371582,0.8125,0.796875,0.796875,1238400.0 1996-12-27,0.8007810115814209,0.8125,0.796875,0.8046879768371582,3392000.0 1996-12-30,0.7890629768371582,0.8203129768371582,0.78125,0.8007810115814209,3126400.0 1996-12-31,0.78125,0.796875,0.7695310115814209,0.78125,6336000.0 1997-01-02,0.765625,0.78125,0.7578129768371582,0.7734379768371582,2828800.0 1997-01-03,0.7851560115814209,0.7890629768371582,0.7695310115814209,0.7851560115814209,5516800.0 1997-01-06,0.7734379768371582,0.8125,0.7734379768371582,0.7773439884185791,5750400.0 1997-01-07,0.84375,0.890625,0.8203129768371582,0.828125,48118400.0 1997-01-08,0.8320310115814209,0.8554689884185791,0.8203129768371582,0.8515629768371582,12192000.0 1997-01-09,0.8398439884185791,0.8398439884185791,0.8203129768371582,0.8359379768371582,10729600.0 1997-01-10,0.8710939884185791,0.8710939884185791,0.828125,0.8320310115814209,7219200.0 1997-01-13,0.859375,0.875,0.8554689884185791,0.8554689884185791,3264000.0 1997-01-14,0.875,0.875,0.8515629768371582,0.8671879768371582,20374400.0 1997-01-15,0.8828129768371582,0.890625,0.8671879768371582,0.875,14921600.0 1997-01-16,0.9335939884185791,0.9453129768371582,0.8867189884185791,0.890625,36166400.0 1997-01-17,0.953125,0.9882810115814209,0.9296879768371582,0.9375,19996800.0 1997-01-20,0.96875,0.9882810115814209,0.9453129768371582,0.9804689884185791,12800000.0 1997-01-21,0.9765629768371582,0.9921879768371582,0.953125,0.9726560115814209,12134400.0 1997-01-22,0.953125,0.9804689884185791,0.9453129768371582,0.96875,2038400.0 1997-01-23,0.8984379768371582,0.9609379768371582,0.8984379768371582,0.9570310115814209,6019200.0 1997-01-24,0.9375,0.9492189884185791,0.8789060115814209,0.890625,9286400.0 1997-01-27,0.9179689884185791,0.9609379768371582,0.90625,0.9375,3462400.0 1997-01-28,0.984375,1.0078129768371582,0.921875,0.9375,19987200.0 1997-01-29,0.9921879768371582,1.074218988418579,0.9921879768371582,1.0546879768371582,56617600.0 1997-01-30,0.9960939884185791,1.03125,0.984375,1.0234379768371582,7116800.0 1997-01-31,1.019531011581421,1.042968988418579,0.9726560115814209,0.984375,15753600.0 1997-02-03,1.0234379768371582,1.058593988418579,1.011718988418579,1.0390629768371582,9798400.0 1997-02-04,1.03125,1.046875,1.0,1.015625,8371200.0 1997-02-05,1.03125,1.0546879768371582,1.03125,1.035156011581421,12739200.0 1997-02-06,1.0625,1.082031011581421,1.03125,1.03125,24716800.0 1997-02-07,1.058593988418579,1.089843988418579,1.058593988418579,1.066406011581421,11014400.0 1997-02-10,1.058593988418579,1.0859379768371582,1.0546879768371582,1.058593988418579,7004800.0 1997-02-11,1.0703129768371582,1.074218988418579,1.058593988418579,1.058593988418579,6742400.0 1997-02-12,1.019531011581421,1.0703129768371582,1.019531011581421,1.0703129768371582,7155200.0 1997-02-13,1.003906011581421,1.03125,1.0,1.019531011581421,7897600.0 1997-02-14,1.011718988418579,1.015625,0.9765629768371582,1.0,11142400.0 1997-02-18,0.9882810115814209,1.015625,0.9765629768371582,1.015625,3542400.0 1997-02-19,0.9921879768371582,1.015625,0.9882810115814209,0.9882810115814209,5660800.0 1997-02-20,0.96875,0.9921879768371582,0.9570310115814209,0.9921879768371582,7344000.0 1997-02-21,0.96875,0.9726560115814209,0.9570310115814209,0.9609379768371582,6288000.0 1997-02-24,0.9453129768371582,0.984375,0.9453129768371582,0.96875,6940800.0 1997-02-25,0.9414060115814209,0.9570310115814209,0.9257810115814209,0.9492189884185791,7180800.0 1997-02-26,1.0,1.0078129768371582,0.9375,0.9375,8531200.0 1997-02-27,0.9453129768371582,1.0,0.9453129768371582,0.9960939884185791,6160000.0 1997-02-28,0.953125,0.96875,0.9453129768371582,0.9492189884185791,4345600.0 1997-03-03,0.9433590173721313,0.953125,0.9414060115814209,0.9414060115814209,2835200.0 1997-03-04,0.890625,0.9414060115814209,0.8671879768371582,0.9414060115814209,16518400.0 1997-03-05,0.9179689884185791,0.9179689884185791,0.890625,0.8945310115814209,6249600.0 1997-03-06,0.90625,0.921875,0.890625,0.9179689884185791,2953600.0 1997-03-07,0.9375,0.9375,0.9023439884185791,0.9101560115814209,4656000.0 1997-03-10,0.9296879768371582,0.953125,0.9296879768371582,0.9296879768371582,2460800.0 1997-03-11,0.9414060115814209,0.9804689884185791,0.9296879768371582,0.953125,6963200.0 1997-03-12,0.9179689884185791,0.9414060115814209,0.9140629768371582,0.9296879768371582,5158400.0 1997-03-13,0.875,0.921875,0.8554689884185791,0.921875,7369600.0 1997-03-14,0.9179689884185791,0.9296879768371582,0.8710939884185791,0.8789060115814209,7193600.0 1997-03-17,0.8945310115814209,0.9296879768371582,0.8828129768371582,0.9296879768371582,7769600.0 1997-03-18,0.8828129768371582,0.9023439884185791,0.8671879768371582,0.890625,4531200.0 1997-03-19,0.8125,0.8867189884185791,0.7929689884185791,0.8789060115814209,18134400.0 1997-03-20,0.8125,0.8242189884185791,0.8046879768371582,0.8125,17132800.0 1997-03-21,0.78125,0.828125,0.7617189884185791,0.8242189884185791,10236800.0 1997-03-24,0.7929689884185791,0.8046879768371582,0.78125,0.7890629768371582,5859200.0 1997-03-25,0.7851560115814209,0.8125,0.7734379768371582,0.7929689884185791,5654400.0 1997-03-26,0.7851560115814209,0.7890629768371582,0.7695310115814209,0.7890629768371582,5564800.0 1997-03-27,0.7773439884185791,0.8164060115814209,0.7695310115814209,0.78125,8585600.0 1997-03-31,0.7148439884185791,0.78125,0.7148439884185791,0.78125,6547200.0 1997-04-01,0.71875,0.7382810115814209,0.7109379768371582,0.7226560115814209,8118400.0 1997-04-02,0.71875,0.7304689884185791,0.703125,0.7304689884185791,3321600.0 1997-04-03,0.7421879768371582,0.7421879768371582,0.7109379768371582,0.71875,3811200.0 1997-04-04,0.8085939884185791,0.8085939884185791,0.7304689884185791,0.7421879768371582,12179200.0 1997-04-07,0.8320310115814209,0.8671879768371582,0.8242189884185791,0.828125,5171200.0 1997-04-08,0.859375,0.8632810115814209,0.828125,0.828125,3830400.0 1997-04-09,0.8320310115814209,0.8671879768371582,0.8242189884185791,0.8632810115814209,1916800.0 1997-04-10,0.8398439884185791,0.84375,0.8085939884185791,0.8203129768371582,3129600.0 1997-04-11,0.8007810115814209,0.8515629768371582,0.78125,0.8476560115814209,7731200.0 1997-04-14,0.8203129768371582,0.828125,0.7890629768371582,0.8046879768371582,4163200.0 1997-04-15,0.8242189884185791,0.84375,0.8203129768371582,0.8359379768371582,1219200.0 1997-04-16,0.7441409826278687,0.8242189884185791,0.7421879768371582,0.8242189884185791,8556800.0 1997-04-17,0.7265629768371582,0.765625,0.7265629768371582,0.75,6787200.0 1997-04-18,0.7421879768371582,0.75,0.71875,0.7304689884185791,6809600.0 1997-04-21,0.6757810115814209,0.7617189884185791,0.6679689884185791,0.75,8912000.0 1997-04-22,0.7070310115814209,0.7109379768371582,0.6601560115814209,0.6757810115814209,15568000.0 1997-04-23,0.7109379768371582,0.71875,0.6914060115814209,0.7148439884185791,6934400.0 1997-04-24,0.6958010196685791,0.7226560115814209,0.6958010196685791,0.7226560115814209,1734400.0 1997-04-25,0.6914060115814209,0.7148439884185791,0.6640629768371582,0.6875,4304000.0 1997-04-28,0.6796879768371582,0.6992189884185791,0.6796879768371582,0.6875,1155200.0 1997-04-29,0.6894530057907104,0.703125,0.6835939884185791,0.703125,1846400.0 1997-04-30,0.6914060115814209,0.6992189884185791,0.6757810115814209,0.6914060115814209,5609600.0 1997-05-01,0.734375,0.7421879768371582,0.6835939884185791,0.6875,6870400.0 1997-05-02,0.7851560115814209,0.7929689884185791,0.75,0.75,8979200.0 1997-05-05,0.8554689884185791,0.8632810115814209,0.78125,0.7890629768371582,14876800.0 1997-05-06,0.875,0.875,0.8476560115814209,0.8515629768371582,6825600.0 1997-05-07,0.8046879768371582,0.859375,0.796875,0.859375,11427200.0 1997-05-08,0.7890629768371582,0.8203129768371582,0.7890629768371582,0.8125,6956800.0 1997-05-09,0.7460939884185791,0.796875,0.7460939884185791,0.7851560115814209,4835200.0 1997-05-12,0.7421879768371582,0.7695310115814209,0.7382810115814209,0.75,6118400.0 1997-05-13,0.7734379768371582,0.7890629768371582,0.7265629768371582,0.7421879768371582,7798400.0 1997-05-14,0.7734379768371582,0.7890629768371582,0.765625,0.7734379768371582,4022400.0 1997-05-15,0.7539060115814209,0.7734379768371582,0.7421879768371582,0.765625,6912000.0 1997-05-16,0.765625,0.7695310115814209,0.7421879768371582,0.7578129768371582,1107200.0 1997-05-19,0.7929689884185791,0.8007810115814209,0.75,0.765625,3440000.0 1997-05-20,0.7851560115814209,0.8007810115814209,0.7734379768371582,0.8007810115814209,3488000.0 1997-05-21,0.796875,0.8203129768371582,0.78125,0.78125,9644800.0 1997-05-22,0.8007810115814209,0.8125,0.7929689884185791,0.796875,6457600.0 1997-05-23,0.828125,0.828125,0.8046879768371582,0.8125,4768000.0 1997-05-27,0.8242189884185791,0.8554689884185791,0.8125,0.8125,9993600.0 1997-05-28,0.8203129768371582,0.8359379768371582,0.8125,0.8242189884185791,3779200.0 1997-05-29,0.8398439884185791,0.859375,0.8398439884185791,0.84375,3734400.0 1997-05-30,0.8476560115814209,0.8554689884185791,0.8320310115814209,0.8320310115814209,3932800.0 1997-06-02,0.8671879768371582,0.8671879768371582,0.8398439884185791,0.8476560115814209,5132800.0 1997-06-03,0.8828129768371582,0.9023439884185791,0.8671879768371582,0.8671879768371582,6294400.0 1997-06-04,0.8828129768371582,0.9023439884185791,0.8789060115814209,0.8789060115814209,2620800.0 1997-06-05,0.8984379768371582,0.90625,0.8828129768371582,0.8867189884185791,4304000.0 1997-06-06,0.8984379768371582,0.90625,0.8828129768371582,0.8828129768371582,5481600.0 1997-06-09,0.8984379768371582,0.9101560115814209,0.8867189884185791,0.890625,4758400.0 1997-06-10,0.8984379768371582,0.9257810115814209,0.8984379768371582,0.90625,4771200.0 1997-06-11,0.8945310115814209,0.90625,0.8945310115814209,0.90625,924800.0 1997-06-12,0.921875,0.921875,0.8945310115814209,0.8945310115814209,2838400.0 1997-06-13,0.9335939884185791,0.9414060115814209,0.9140629768371582,0.921875,4217600.0 1997-06-16,0.9296879768371582,0.9414060115814209,0.921875,0.9414060115814209,4323200.0 1997-06-17,0.9414060115814209,0.9414060115814209,0.9101560115814209,0.9296879768371582,5123200.0 1997-06-18,0.9277340173721313,0.9414060115814209,0.921875,0.9414060115814209,5894400.0 1997-06-19,0.9570310115814209,1.0,0.9335939884185791,0.9375,16435200.0 1997-06-20,1.003906011581421,1.0078129768371582,0.9453129768371582,0.9492189884185791,23929600.0 1997-06-23,0.9804689884185791,1.0,0.9804689884185791,0.9921879768371582,8534400.0 1997-06-24,0.984375,0.9882810115814209,0.96875,0.9804689884185791,8150400.0 1997-06-25,0.9257810115814209,0.9765629768371582,0.921875,0.9726560115814209,6096000.0 1997-06-26,0.8710939884185791,0.921875,0.8398439884185791,0.9179689884185791,15987200.0 1997-06-27,0.875,0.8867189884185791,0.8710939884185791,0.8710939884185791,5734400.0 1997-06-30,0.8632810115814209,0.8789060115814209,0.8320310115814209,0.875,16224000.0 1997-07-01,0.8476560115814209,0.8554689884185791,0.8359379768371582,0.8515629768371582,3702400.0 1997-07-02,0.84375,0.8476560115814209,0.8359379768371582,0.84375,3600000.0 1997-07-03,0.8359379768371582,0.8476560115814209,0.8320310115814209,0.84375,3833600.0 1997-07-07,0.796875,0.8632810115814209,0.7949219942092896,0.8359379768371582,7187200.0 1997-07-08,0.7890629768371582,0.828125,0.78125,0.8046879768371582,17766400.0 1997-07-09,0.7734379768371582,0.8164060115814209,0.7695310115814209,0.796875,8041600.0 1997-07-10,0.8007810115814209,0.8007810115814209,0.7734379768371582,0.7734379768371582,4697600.0 1997-07-11,0.7578129768371582,0.8007810115814209,0.75,0.8007810115814209,10864000.0 1997-07-14,0.7695310115814209,0.78125,0.75,0.765625,16969600.0 1997-07-15,0.8164060115814209,0.8164060115814209,0.7734379768371582,0.7734379768371582,12643200.0 1997-07-16,0.8164060115814209,0.8359379768371582,0.8046879768371582,0.8320310115814209,4681600.0 1997-07-17,0.8125,0.8203129768371582,0.7890629768371582,0.8046879768371582,3670400.0 1997-07-18,0.8046879768371582,0.828125,0.8046879768371582,0.8085939884185791,5238400.0 1997-07-21,0.8671879768371582,0.8671879768371582,0.7929689884185791,0.8085939884185791,10950400.0 1997-07-22,0.8476560115814209,0.8945310115814209,0.84375,0.875,10064000.0 1997-07-23,0.8398439884185791,0.8671879768371582,0.8398439884185791,0.8476560115814209,6585600.0 1997-07-24,0.8613280057907104,0.8671879768371582,0.8164060115814209,0.8398439884185791,10028800.0 1997-07-25,0.890625,0.9082030057907104,0.8671879768371582,0.8828129768371582,13932800.0 1997-07-28,0.8789060115814209,0.90625,0.8710939884185791,0.8984379768371582,8012800.0 1997-07-29,0.8945310115814209,0.8984379768371582,0.859375,0.8671879768371582,7232000.0 1997-07-30,0.890625,0.9042969942092896,0.875,0.8964840173721313,7168000.0 1997-07-31,0.8828129768371582,0.8984379768371582,0.875,0.8945310115814209,3712000.0 1997-08-01,0.890625,0.8984379768371582,0.859375,0.875,8025600.0 1997-08-04,0.890625,0.9023439884185791,0.8828129768371582,0.890625,4742400.0 1997-08-05,0.9140629768371582,0.9179689884185791,0.890625,0.890625,8547200.0 1997-08-06,0.9023439884185791,0.9140629768371582,0.8945310115814209,0.9140629768371582,2835200.0 1997-08-07,0.8867189884185791,0.90625,0.8789060115814209,0.9023439884185791,6249600.0 1997-08-08,0.875,0.8789060115814209,0.859375,0.875,8009600.0 1997-08-11,0.875,0.875,0.859375,0.859375,2060800.0 1997-08-12,0.8720700144767761,0.8828129768371582,0.859375,0.8671879768371582,4969600.0 1997-08-13,0.8671879768371582,0.8867189884185791,0.859375,0.8867189884185791,5571200.0 1997-08-14,0.8730469942092896,0.8789060115814209,0.859375,0.859375,2710400.0 1997-08-15,0.8828129768371582,0.8828129768371582,0.8710939884185791,0.8710939884185791,4016000.0 1997-08-18,0.875,0.8867189884185791,0.8671879768371582,0.875,3328000.0 1997-08-19,0.9023439884185791,0.9023439884185791,0.875,0.875,2041600.0 1997-08-20,0.9453129768371582,0.9648439884185791,0.8984379768371582,0.90625,24915200.0 1997-08-21,0.9414060115814209,0.9570310115814209,0.9375,0.953125,5024000.0 1997-08-22,0.921875,0.9375,0.921875,0.9375,5184000.0 1997-08-25,0.9941409826278687,1.0,0.921875,0.921875,24540800.0 1997-08-26,1.0,1.0078129768371582,0.9765629768371582,0.9960939884185791,11081600.0 1997-08-27,1.0,1.003906011581421,0.9921879768371582,1.0,3920000.0 1997-08-28,0.9921879768371582,1.0,0.9804689884185791,0.9921879768371582,4070400.0 1997-08-29,1.011718988418579,1.0292969942092896,0.9921879768371582,0.9921879768371582,6166400.0 1997-09-02,1.046875,1.058593988418579,1.011718988418579,1.015625,10377600.0 1997-09-03,1.066406011581421,1.078125,1.042968988418579,1.042968988418579,13756800.0 1997-09-04,1.1171879768371582,1.125,1.0625,1.0703129768371582,16713600.0 1997-09-05,1.1386719942092896,1.140625,1.1171879768371582,1.125,14233600.0 1997-09-08,1.191406011581421,1.2109379768371582,1.109375,1.1328129768371582,28195200.0 1997-09-09,1.214843988418579,1.230468988418579,1.171875,1.1796879768371582,18825600.0 1997-09-10,1.1640629768371582,1.21875,1.15625,1.2109379768371582,15964800.0 1997-09-11,1.136718988418579,1.1640629768371582,1.1015629768371582,1.15625,19900800.0 1997-09-12,1.214843988418579,1.2265629768371582,1.1347659826278687,1.144531011581421,20764800.0 1997-09-15,1.222656011581421,1.246093988418579,1.199218988418579,1.214843988418579,24672000.0 1997-09-16,1.234375,1.2421879768371582,1.203125,1.214843988418579,15795200.0 1997-09-17,1.4160159826278687,1.4765629768371582,1.246093988418579,1.25,108956800.0 1997-09-18,1.3984379768371582,1.4453129768371582,1.375,1.3984379768371582,31785600.0 1997-09-19,1.40625,1.421875,1.375,1.40625,13004800.0 1997-09-22,1.4375,1.4453129768371582,1.3984379768371582,1.40625,11750400.0 1997-09-23,1.3828129768371582,1.453125,1.3671879768371582,1.453125,17091200.0 1997-09-24,1.3896479606628418,1.40625,1.3671879768371582,1.390625,5977600.0 1997-09-25,1.441406011581421,1.453125,1.3671879768371582,1.3671879768371582,18905600.0 1997-09-26,1.40625,1.449218988418579,1.40625,1.441406011581421,14227200.0 1997-09-29,1.40625,1.453125,1.390625,1.441406011581421,25779200.0 1997-09-30,1.386718988418579,1.410156011581421,1.359375,1.410156011581421,14316800.0 1997-10-01,1.3730469942092896,1.410156011581421,1.3671879768371582,1.3828129768371582,6723200.0 1997-10-02,1.316406011581421,1.390625,1.2734379768371582,1.375,18620800.0 1997-10-03,1.386718988418579,1.421875,1.3183590173721313,1.324218988418579,21824000.0 1997-10-06,1.402343988418579,1.410156011581421,1.375,1.402343988418579,4582400.0 1997-10-07,1.3886719942092896,1.40625,1.3828129768371582,1.3984379768371582,2918400.0 1997-10-08,1.390625,1.402343988418579,1.3828129768371582,1.394531011581421,14611200.0 1997-10-09,1.394531011581421,1.402343988418579,1.363281011581421,1.375,7148800.0 1997-10-10,1.3457030057907104,1.390625,1.3359379768371582,1.3828129768371582,15350400.0 1997-10-13,1.339843988418579,1.359375,1.328125,1.34375,5849600.0 1997-10-14,1.339843988418579,1.347656011581421,1.328125,1.332031011581421,3836800.0 1997-10-15,1.3125,1.34375,1.3046879768371582,1.332031011581421,6400000.0 1997-10-16,1.2265629768371582,1.316406011581421,1.203125,1.3046879768371582,17590400.0 1997-10-17,1.191406011581421,1.2265629768371582,1.136718988418579,1.21875,16566400.0 1997-10-20,1.2109379768371582,1.21875,1.1796879768371582,1.183593988418579,7616000.0 1997-10-21,1.261718988418579,1.28125,1.214843988418579,1.222656011581421,12416000.0 1997-10-22,1.265625,1.277343988418579,1.2421879768371582,1.277343988418579,9433600.0 1997-10-23,1.25,1.253906011581421,1.207031011581421,1.2265629768371582,5750400.0 1997-10-24,1.2734379768371582,1.2890629768371582,1.2578129768371582,1.265625,8374400.0 1997-10-27,1.160156011581421,1.2734379768371582,1.15625,1.2578129768371582,9286400.0 1997-10-28,1.0859379768371582,1.136718988418579,1.046875,1.121093988418579,28076800.0 1997-10-29,1.089843988418579,1.160156011581421,1.082031011581421,1.109375,26524800.0 1997-10-30,1.0234379768371582,1.0859379768371582,1.015625,1.0546879768371582,15008000.0 1997-10-31,1.066406011581421,1.0703129768371582,1.0390629768371582,1.046875,14464000.0 1997-11-03,1.105468988418579,1.109375,1.066406011581421,1.074218988418579,10192000.0 1997-11-04,1.121093988418579,1.1328129768371582,1.09375,1.109375,9235200.0 1997-11-05,1.144531011581421,1.15625,1.125,1.125,10921600.0 1997-11-06,1.203125,1.21875,1.140625,1.152343988418579,21782400.0 1997-11-07,1.175781011581421,1.214843988418579,1.15625,1.1796879768371582,10009600.0 1997-11-10,1.15625,1.1875,1.1484379768371582,1.1640629768371582,7369600.0 1997-11-11,1.160156011581421,1.171875,1.15625,1.171875,7046400.0 1997-11-12,1.140625,1.160156011581421,1.1347659826278687,1.15625,12563200.0 1997-11-13,1.0546879768371582,1.15625,1.0234379768371582,1.140625,21580800.0 1997-11-14,1.1113280057907104,1.128906011581421,1.050781011581421,1.066406011581421,11520000.0 1997-11-17,1.160156011581421,1.167968988418579,1.125,1.140625,11065600.0 1997-11-18,1.1230469942092896,1.1640629768371582,1.1171879768371582,1.144531011581421,1334400.0 1997-11-19,1.09375,1.125,1.082031011581421,1.1171879768371582,3500800.0 1997-11-20,1.09375,1.121093988418579,1.09375,1.113281011581421,7734400.0 1997-11-21,1.113281011581421,1.121093988418579,1.097656011581421,1.097656011581421,4720000.0 1997-11-24,1.066406011581421,1.109375,1.046875,1.109375,3875200.0 1997-11-25,1.050781011581421,1.0703129768371582,1.046875,1.0625,15804800.0 1997-11-26,1.0683590173721313,1.0859379768371582,1.050781011581421,1.058593988418579,3456000.0 1997-11-28,1.078125,1.089843988418579,1.0625,1.0703129768371582,1772800.0 1997-12-01,1.0761719942092896,1.09375,1.0703129768371582,1.09375,2531200.0 1997-12-02,1.0546879768371582,1.09375,1.0546879768371582,1.089843988418579,1619200.0 1997-12-03,1.0546879768371582,1.058593988418579,1.015625,1.050781011581421,3657600.0 1997-12-04,1.089843988418579,1.121093988418579,1.0546879768371582,1.0625,15280000.0 1997-12-05,1.1015629768371582,1.113281011581421,1.082031011581421,1.09375,7420800.0 1997-12-08,1.152343988418579,1.152343988418579,1.09375,1.105468988418579,13891200.0 1997-12-09,1.1328129768371582,1.152343988418579,1.128906011581421,1.152343988418579,6652800.0 1997-12-10,1.121093988418579,1.140625,1.113281011581421,1.125,2118400.0 1997-12-11,1.078125,1.121093988418579,1.0703129768371582,1.1015629768371582,2108800.0 1997-12-12,1.0527340173721313,1.089843988418579,1.046875,1.074218988418579,3123200.0 1997-12-15,1.0566409826278687,1.074218988418579,1.042968988418579,1.0546879768371582,5881600.0 1997-12-16,1.15625,1.1640629768371582,1.0703129768371582,1.09375,20396800.0 1997-12-17,1.167968988418579,1.1953129768371582,1.1484379768371582,1.1953129768371582,11104000.0 1997-12-18,1.109375,1.175781011581421,1.1015629768371582,1.167968988418579,10249600.0 1997-12-19,1.097656011581421,1.109375,1.0859379768371582,1.0859379768371582,5283200.0 1997-12-22,1.109375,1.1171879768371582,1.1015629768371582,1.109375,12006400.0 1997-12-23,1.09375,1.1171879768371582,1.09375,1.1171879768371582,2108800.0 1997-12-24,1.1074219942092896,1.1171879768371582,1.0859379768371582,1.109375,2150400.0 1997-12-26,1.1171879768371582,1.1171879768371582,1.1015629768371582,1.1015629768371582,518400.0 1997-12-29,1.15625,1.15625,1.1113280057907104,1.125,3033600.0 1997-12-30,1.152343988418579,1.160156011581421,1.128906011581421,1.152343988418579,5577600.0 1997-12-31,1.1953129768371582,1.203125,1.15625,1.1640629768371582,8409600.0 1998-01-02,1.191406011581421,1.207031011581421,1.171875,1.1953129768371582,3241600.0 1998-01-05,1.21875,1.2265629768371582,1.1875,1.199218988418579,7436800.0 1998-01-06,1.222656011581421,1.2265629768371582,1.183593988418579,1.203125,10630400.0 1998-01-07,1.214843988418579,1.230468988418579,1.199218988418579,1.2265629768371582,4131200.0 1998-01-08,1.234375,1.261718988418579,1.207031011581421,1.207031011581421,15168000.0 1998-01-09,1.199218988418579,1.2421879768371582,1.191406011581421,1.2421879768371582,12316800.0 1998-01-12,1.15625,1.1875,1.140625,1.1875,5100800.0 1998-01-13,1.203125,1.21875,1.15625,1.15625,9766400.0 1998-01-14,1.1796879768371582,1.2109379768371582,1.171875,1.199218988418579,6368000.0 1998-01-15,1.199218988418579,1.199218988418579,1.171875,1.171875,4176000.0 1998-01-16,1.222656011581421,1.222656011581421,1.1953129768371582,1.222656011581421,3513600.0 1998-01-20,1.2480469942092896,1.2519530057907104,1.214843988418579,1.222656011581421,4384000.0 1998-01-21,1.1875,1.25,1.1875,1.238281011581421,15433600.0 1998-01-22,1.1953129768371582,1.214843988418579,1.1875,1.1875,8851200.0 1998-01-23,1.2011719942092896,1.21875,1.175781011581421,1.21875,6406400.0 1998-01-26,1.1972659826278687,1.2421879768371582,1.1894530057907104,1.21875,17808000.0 1998-01-27,1.2246090173721313,1.2246090173721313,1.1640629768371582,1.203125,6166400.0 1998-01-28,1.308593988418579,1.308593988418579,1.2265629768371582,1.2265629768371582,12422400.0 1998-01-29,1.3125,1.3203129768371582,1.285156011581421,1.292968988418579,5193600.0 1998-01-30,1.265625,1.296875,1.253906011581421,1.28125,21100800.0 1998-02-02,1.2109379768371582,1.296875,1.1953129768371582,1.2890629768371582,24544000.0 1998-02-03,1.234375,1.246093988418579,1.175781011581421,1.207031011581421,17932800.0 1998-02-04,1.234375,1.265625,1.222656011581421,1.234375,8908800.0 1998-02-05,1.152343988418579,1.253906011581421,1.136718988418579,1.246093988418579,19091200.0 1998-02-06,1.238281011581421,1.253906011581421,1.1640629768371582,1.1640629768371582,27888000.0 1998-02-09,1.1875,1.25,1.1796879768371582,1.238281011581421,8585600.0 1998-02-10,1.160156011581421,1.191406011581421,1.152343988418579,1.191406011581421,17401600.0 1998-02-11,1.1640629768371582,1.191406011581421,1.144531011581421,1.171875,8444800.0 1998-02-12,1.167968988418579,1.175781011581421,1.15625,1.167968988418579,1331200.0 1998-02-13,1.15625,1.175781011581421,1.140625,1.1640629768371582,8323200.0 1998-02-17,1.129883050918579,1.171875,1.125,1.1640629768371582,9926400.0 1998-02-18,1.1230469942092896,1.15625,1.105468988418579,1.1328129768371582,17190400.0 1998-02-19,1.113281011581421,1.125,1.109375,1.125,3721600.0 1998-02-20,1.1542969942092896,1.15625,1.1113280057907104,1.125,5395200.0 1998-02-23,1.1660159826278687,1.191406011581421,1.1484379768371582,1.15625,4467200.0 1998-02-24,1.1269530057907104,1.1796879768371582,1.125,1.1796879768371582,4265600.0 1998-02-25,1.15625,1.160156011581421,1.128906011581421,1.140625,11401600.0 1998-02-26,1.128906011581421,1.160156011581421,1.09375,1.152343988418579,12464000.0 1998-02-27,1.1191409826278687,1.128906011581421,1.105468988418579,1.121093988418579,35731200.0 1998-03-02,1.125,1.144531011581421,1.109375,1.121093988418579,6304000.0 1998-03-03,1.128906011581421,1.128906011581421,1.105468988418579,1.125,12889600.0 1998-03-04,1.125,1.136718988418579,1.121093988418579,1.121093988418579,8512000.0 1998-03-05,1.128906011581421,1.136718988418579,1.1015629768371582,1.109375,4924800.0 1998-03-06,1.175781011581421,1.183593988418579,1.128906011581421,1.128906011581421,15017600.0 1998-03-09,1.1816409826278687,1.1953129768371582,1.160156011581421,1.160156011581421,2649600.0 1998-03-10,1.183593988418579,1.203125,1.1796879768371582,1.1875,6723200.0 1998-03-11,1.199218988418579,1.2109379768371582,1.1875,1.191406011581421,13510400.0 1998-03-12,1.2285159826278687,1.234375,1.1953129768371582,1.1953129768371582,12336000.0 1998-03-13,1.2089840173721313,1.230468988418579,1.207031011581421,1.2265629768371582,4697600.0 1998-03-16,1.199218988418579,1.21875,1.1953129768371582,1.214843988418579,3084800.0 1998-03-17,1.25,1.25,1.199218988418579,1.2109379768371582,6816000.0 1998-03-18,1.238281011581421,1.253906011581421,1.230468988418579,1.25,12032000.0 1998-03-19,1.246093988418579,1.261718988418579,1.234375,1.253906011581421,9107200.0 1998-03-20,1.238281011581421,1.246093988418579,1.2265629768371582,1.246093988418579,3961600.0 1998-03-23,1.2363280057907104,1.246093988418579,1.230468988418579,1.238281011581421,5238400.0 1998-03-24,1.238281011581421,1.246093988418579,1.2265629768371582,1.238281011581421,16246400.0 1998-03-25,1.234375,1.261718988418579,1.230468988418579,1.230468988418579,3968000.0 1998-03-26,1.2421879768371582,1.253906011581421,1.230468988418579,1.234375,2358400.0 1998-03-27,1.2363280057907104,1.2480469942092896,1.230468988418579,1.238281011581421,2009600.0 1998-03-30,1.214843988418579,1.246093988418579,1.214843988418579,1.246093988418579,12080000.0 1998-03-31,1.125,1.214843988418579,1.0546879768371582,1.2109379768371582,54803200.0 1998-04-01,1.0703129768371582,1.152343988418579,1.0703129768371582,1.140625,33875200.0 1998-04-02,1.1191409826278687,1.1640629768371582,1.105468988418579,1.136718988418579,26841600.0 1998-04-03,1.128906011581421,1.1347659826278687,1.078125,1.125,30588800.0 1998-04-06,1.3515629768371582,1.3828129768371582,1.324218988418579,1.34375,69024000.0 1998-04-07,1.34375,1.347656011581421,1.3125,1.34375,26227200.0 1998-04-08,1.332031011581421,1.3671879768371582,1.3203129768371582,1.3515629768371582,19443200.0 1998-04-09,1.3046879768371582,1.3515629768371582,1.3046879768371582,1.3359379768371582,6486400.0 1998-04-13,1.3125,1.3203129768371582,1.2734379768371582,1.3046879768371582,11673600.0 1998-04-14,1.339843988418579,1.3515629768371582,1.296875,1.3125,7171200.0 1998-04-15,1.324218988418579,1.34375,1.323241949081421,1.339843988418579,4928000.0 1998-04-16,1.3125,1.3203129768371582,1.296875,1.3046879768371582,5177600.0 1998-04-17,1.300781011581421,1.3046879768371582,1.2734379768371582,1.296875,19603200.0 1998-04-20,1.3183590173721313,1.3203129768371582,1.296875,1.296875,5161600.0 1998-04-21,1.292968988418579,1.3183590173721313,1.28125,1.3125,3305600.0 1998-04-22,1.296875,1.3046879768371582,1.285156011581421,1.285156011581421,1763200.0 1998-04-23,1.285156011581421,1.300781011581421,1.285156011581421,1.296875,1296000.0 1998-04-24,1.230468988418579,1.2890629768371582,1.2285159826278687,1.285156011581421,7731200.0 1998-04-27,1.183593988418579,1.21875,1.15625,1.199218988418579,16185600.0 1998-04-28,1.1953129768371582,1.199218988418579,1.1796879768371582,1.1875,1129600.0 1998-04-29,1.207031011581421,1.2246090173721313,1.171875,1.203125,5299200.0 1998-04-30,1.1875,1.230468988418579,1.183593988418579,1.230468988418579,6572800.0 1998-05-01,1.1875,1.1953129768371582,1.1875,1.1875,3443200.0 1998-05-04,1.207031011581421,1.207031011581421,1.1855469942092896,1.1855469942092896,8384000.0 1998-05-05,1.1875,1.203125,1.183593988418579,1.203125,3491200.0 1998-05-06,1.167968988418579,1.191406011581421,1.15625,1.183593988418579,9744000.0 1998-05-07,1.171875,1.1875,1.171875,1.171875,3184000.0 1998-05-08,1.175781011581421,1.1875,1.1699219942092896,1.1875,3696000.0 1998-05-11,1.1191409826278687,1.183593988418579,1.1191409826278687,1.1777340173721313,8803200.0 1998-05-12,1.125,1.128906011581421,1.1015629768371582,1.121093988418579,13942400.0 1998-05-13,1.128906011581421,1.128906011581421,1.1171879768371582,1.125,6131200.0 1998-05-14,1.109375,1.128906011581421,1.1015629768371582,1.128906011581421,14864000.0 1998-05-15,1.1640629768371582,1.1640629768371582,1.109375,1.109375,15561600.0 1998-05-18,1.125,1.171875,1.121093988418579,1.1640629768371582,6764800.0 1998-05-19,1.1386719942092896,1.1640629768371582,1.121093988418579,1.125,2841600.0 1998-05-20,1.1230469942092896,1.140625,1.121093988418579,1.128906011581421,2838400.0 1998-05-21,1.125,1.136718988418579,1.1171879768371582,1.128906011581421,5820800.0 1998-05-22,1.0957030057907104,1.128906011581421,1.09375,1.128906011581421,3318400.0 1998-05-26,1.066406011581421,1.113281011581421,1.0625,1.105468988418579,9539200.0 1998-05-27,1.050781011581421,1.078125,1.046875,1.046875,9744000.0 1998-05-28,1.0859379768371582,1.089843988418579,1.050781011581421,1.066406011581421,7616000.0 1998-05-29,1.011718988418579,1.1015629768371582,1.011718988418579,1.089843988418579,6009600.0 1998-06-01,1.015625,1.03125,0.9960939884185791,1.019531011581421,8403200.0 1998-06-02,1.042968988418579,1.050781011581421,1.0078129768371582,1.0078129768371582,8227200.0 1998-06-03,1.027343988418579,1.058593988418579,1.0078129768371582,1.0546879768371582,4576000.0 1998-06-04,1.042968988418579,1.050781011581421,1.015625,1.03125,3820800.0 1998-06-05,1.042968988418579,1.046875,1.027343988418579,1.046875,3222400.0 1998-06-08,1.058593988418579,1.0703129768371582,1.03125,1.042968988418579,9638400.0 1998-06-09,1.050781011581421,1.0625,1.035156011581421,1.0625,4358400.0 1998-06-10,1.019531011581421,1.0546879768371582,1.019531011581421,1.042968988418579,3244800.0 1998-06-11,1.0,1.035156011581421,0.9960939884185791,1.03125,3900800.0 1998-06-12,0.9882810115814209,1.0234379768371582,0.984375,1.015625,2694400.0 1998-06-15,1.003906011581421,1.0078129768371582,0.9765629768371582,0.9765629768371582,2934400.0 1998-06-16,1.082031011581421,1.089843988418579,0.9960939884185791,0.9960939884185791,9452800.0 1998-06-17,1.035156011581421,1.097656011581421,1.03125,1.089843988418579,5404800.0 1998-06-18,1.0703129768371582,1.078125,1.03125,1.0390629768371582,7286400.0 1998-06-19,1.0683590173721313,1.078125,1.058593988418579,1.066406011581421,3785600.0 1998-06-22,1.0800780057907104,1.0859379768371582,1.050781011581421,1.0703129768371582,8000000.0 1998-06-23,1.078125,1.1015629768371582,1.078125,1.089843988418579,30793600.0 1998-06-24,1.078125,1.097656011581421,1.0703129768371582,1.078125,9654400.0 1998-06-25,1.0546879768371582,1.140625,1.0234379768371582,1.140625,32048000.0 1998-06-26,1.082031011581421,1.09375,1.0390629768371582,1.0625,34864000.0 1998-06-29,1.097656011581421,1.1308590173721313,1.0703129768371582,1.078125,15084800.0 1998-06-30,1.0019530057907104,1.105468988418579,0.9824219942092896,1.105468988418579,24048000.0 1998-07-01,0.9492189884185791,1.0703129768371582,0.9492189884185791,1.0703129768371582,43724800.0 1998-07-02,0.7929689884185791,0.8867189884185791,0.7578129768371582,0.8320310115814209,122841600.0 1998-07-06,0.7832030057907104,0.8125,0.7578129768371582,0.8125,30310400.0 1998-07-07,0.7519530057907104,0.7851560115814209,0.7382810115814209,0.78125,25273600.0 1998-07-08,0.796875,0.8007810115814209,0.7578129768371582,0.7695310115814209,16406400.0 1998-07-09,0.7734379768371582,0.8359379768371582,0.7578129768371582,0.8320310115814209,28995200.0 1998-07-10,0.7519530057907104,0.7851560115814209,0.7382810115814209,0.7734379768371582,19721600.0 1998-07-13,0.734375,0.7695310115814209,0.71875,0.7695310115814209,15081600.0 1998-07-14,0.7421879768371582,0.7539060115814209,0.734375,0.7460939884185791,24544000.0 1998-07-15,0.7539060115814209,0.765625,0.7382810115814209,0.7578129768371582,17433600.0 1998-07-16,0.7421879768371582,0.765625,0.7265629768371582,0.765625,23859200.0 1998-07-17,0.7265629768371582,0.7460939884185791,0.7148439884185791,0.7382810115814209,12377600.0 1998-07-20,0.7441409826278687,0.7460939884185791,0.6992189884185791,0.7265629768371582,13900800.0 1998-07-21,0.7148439884185791,0.7421879768371582,0.7109379768371582,0.734375,11731200.0 1998-07-22,0.7148439884185791,0.7226560115814209,0.703125,0.7109379768371582,18880000.0 1998-07-23,0.71875,0.7734379768371582,0.7148439884185791,0.7148439884185791,53868800.0 1998-07-24,0.71875,0.7382810115814209,0.7109379768371582,0.734375,27884800.0 1998-07-27,0.703125,0.7148439884185791,0.671875,0.7148439884185791,17254400.0 1998-07-28,0.6757810115814209,0.703125,0.6679689884185791,0.6992189884185791,7126400.0 1998-07-29,0.6875,0.6992189884185791,0.6640629768371582,0.6914060115814209,6800000.0 1998-07-30,0.7265629768371582,0.7382810115814209,0.6992189884185791,0.7070310115814209,14272000.0 1998-07-31,0.734375,0.7734379768371582,0.7304689884185791,0.75,25305600.0 1998-08-03,0.7402340173721313,0.7539060115814209,0.7080079913139343,0.7421879768371582,11462400.0 1998-08-04,0.703125,0.7617189884185791,0.6953129768371582,0.734375,10464000.0 1998-08-05,0.71875,0.71875,0.6835939884185791,0.6992189884185791,6364800.0 1998-08-06,0.7402340173721313,0.7421879768371582,0.7109379768371582,0.7109379768371582,13014400.0 1998-08-07,0.7617189884185791,0.7734379768371582,0.7304689884185791,0.734375,12528000.0 1998-08-10,0.7734379768371582,0.7734379768371582,0.7460939884185791,0.7460939884185791,8656000.0 1998-08-11,0.7304689884185791,0.7460939884185791,0.7265629768371582,0.7460939884185791,21539200.0 1998-08-12,0.75,0.7578129768371582,0.7226560115814209,0.7382810115814209,8400000.0 1998-08-13,0.7460939884185791,0.7695310115814209,0.734375,0.7578129768371582,14025600.0 1998-08-14,0.7265629768371582,0.7539060115814209,0.7167969942092896,0.7421879768371582,9424000.0 1998-08-17,0.7236329913139343,0.734375,0.7148439884185791,0.7265629768371582,11228800.0 1998-08-18,0.7109379768371582,0.734375,0.7089840173721313,0.734375,8880000.0 1998-08-19,0.7148439884185791,0.71875,0.7109379768371582,0.71875,16889600.0 1998-08-20,0.6894530057907104,0.71875,0.6796879768371582,0.71875,7014400.0 1998-08-21,0.703125,0.703125,0.6679689884185791,0.6933590173721313,3840000.0 1998-08-24,0.6757810115814209,0.71875,0.6757810115814209,0.7148439884185791,5180800.0 1998-08-25,0.6523439884185791,0.6953129768371582,0.6503909826278687,0.6953129768371582,6358400.0 1998-08-26,0.640625,0.65625,0.6367189884185791,0.6484379768371582,9795200.0 1998-08-27,0.609375,0.6210939884185791,0.578125,0.6210939884185791,12787200.0 1998-08-28,0.5859379768371582,0.6132810115814209,0.5859379768371582,0.6132810115814209,4544000.0 1998-08-31,0.5703129768371582,0.5976560115814209,0.5664060115814209,0.5859379768371582,10560000.0 1998-09-01,0.625,0.6308590173721313,0.5625,0.5859379768371582,15398400.0 1998-09-02,0.625,0.6445310115814209,0.6132810115814209,0.6210939884185791,9865600.0 1998-09-03,0.5703129768371582,0.6210939884185791,0.5625,0.609375,9657600.0 1998-09-04,0.5898439884185791,0.59375,0.5742189884185791,0.5859379768371582,9772800.0 1998-09-08,0.6484379768371582,0.6523439884185791,0.6015629768371582,0.609375,8080000.0 1998-09-09,0.6523439884185791,0.6953129768371582,0.6523439884185791,0.65625,15913600.0 1998-09-10,0.6328129768371582,0.6523439884185791,0.6210939884185791,0.6523439884185791,8259200.0 1998-09-11,0.7304689884185791,0.7382810115814209,0.6289060115814209,0.6328129768371582,14272000.0 1998-09-14,0.7539060115814209,0.7890629768371582,0.734375,0.7421879768371582,12947200.0 1998-09-15,0.7890629768371582,0.7890629768371582,0.7304689884185791,0.75,21875200.0 1998-09-16,0.7734379768371582,0.8085939884185791,0.765625,0.7929689884185791,9731200.0 1998-09-17,0.7734379768371582,0.8417969942092896,0.7421879768371582,0.7617189884185791,17833600.0 1998-09-18,0.7578129768371582,0.7890629768371582,0.7421879768371582,0.7851560115814209,5116800.0 1998-09-21,0.7792969942092896,0.7929689884185791,0.7382810115814209,0.75,7836800.0 1998-09-22,0.8242189884185791,0.8574219942092896,0.7773439884185791,0.7773439884185791,30355200.0 1998-09-23,0.8730469942092896,0.8789060115814209,0.828125,0.8320310115814209,17577600.0 1998-09-24,0.796875,0.8828129768371582,0.796875,0.875,28480000.0 1998-09-25,0.8007810115814209,0.8320310115814209,0.7734379768371582,0.8164060115814209,27187200.0 1998-09-28,0.7675780057907104,0.8125,0.7382810115814209,0.8125,33859200.0 1998-09-29,0.71875,0.7617189884185791,0.703125,0.75,23680000.0 1998-09-30,0.6757810115814209,0.71875,0.6679689884185791,0.7109379768371582,9334400.0 1998-10-01,0.6425780057907104,0.6992189884185791,0.640625,0.6679689884185791,10550400.0 1998-10-02,0.6425780057907104,0.6484379768371582,0.6015629768371582,0.6328129768371582,10819200.0 1998-10-05,0.6289060115814209,0.6445310115814209,0.609375,0.6289060115814209,9820800.0 1998-10-06,0.6464840173721313,0.6875,0.6289060115814209,0.640625,15468800.0 1998-10-07,0.6210939884185791,0.6523439884185791,0.6132810115814209,0.6523439884185791,6643200.0 1998-10-08,0.5859379768371582,0.6132810115814209,0.5742189884185791,0.6035159826278687,9203200.0 1998-10-09,0.640625,0.6445310115814209,0.59375,0.59375,5971200.0 1998-10-12,0.65625,0.671875,0.6484379768371582,0.6601560115814209,4073600.0 1998-10-13,0.6445310115814209,0.6679689884185791,0.6445310115814209,0.6679689884185791,3529600.0 1998-10-14,0.6855469942092896,0.6933590173721313,0.640625,0.6484379768371582,5376000.0 1998-10-15,0.7744140028953552,0.796875,0.6796879768371582,0.6953129768371582,22361600.0 1998-10-16,0.7773439884185791,0.8046879768371582,0.75,0.7734379768371582,6361600.0 1998-10-19,0.8164060115814209,0.8398439884185791,0.7578129768371582,0.765625,15555200.0 1998-10-20,0.8945310115814209,0.9335939884185791,0.8164060115814209,0.8339840173721313,33968000.0 1998-10-21,0.8515629768371582,0.890625,0.8515629768371582,0.8867189884185791,13484800.0 1998-10-22,0.8984379768371582,0.9140629768371582,0.8515629768371582,0.8515629768371582,11376000.0 1998-10-23,0.890625,0.8945310115814209,0.875,0.8945310115814209,2841600.0 1998-10-26,0.9335939884185791,0.9335939884185791,0.8632810115814209,0.8710939884185791,5705600.0 1998-10-27,0.8515629768371582,0.9453129768371582,0.8515629768371582,0.9296879768371582,10156800.0 1998-10-28,0.8203129768371582,0.8476560115814209,0.8144530057907104,0.8359379768371582,3865600.0 1998-10-29,0.875,0.8789060115814209,0.8125,0.828125,24444800.0 1998-10-30,0.8867189884185791,0.890625,0.875,0.890625,14172800.0 1998-11-02,1.003906011581421,1.003906011581421,0.890625,0.8945310115814209,19692800.0 1998-11-03,0.9960939884185791,1.003906011581421,0.9453129768371582,0.9804689884185791,10457600.0 1998-11-04,0.9804689884185791,1.003906011581421,0.953125,0.9960939884185791,7190400.0 1998-11-05,0.96875,0.9785159826278687,0.9414060115814209,0.9765629768371582,2809600.0 1998-11-06,0.9882810115814209,1.011718988418579,0.96875,0.9726560115814209,12867200.0 1998-11-09,0.9638670086860657,1.027343988418579,0.9335939884185791,1.0253909826278687,21350400.0 1998-11-10,0.9296879768371582,0.9609379768371582,0.9257810115814209,0.9492189884185791,3472000.0 1998-11-11,0.9238280057907104,0.9414060115814209,0.8984379768371582,0.9414060115814209,6742400.0 1998-11-12,0.9023439884185791,0.921875,0.8867189884185791,0.921875,3459200.0 1998-11-13,0.8984379768371582,0.921875,0.8984379768371582,0.9140629768371582,7785600.0 1998-11-16,0.9296879768371582,0.9492189884185791,0.8984379768371582,0.9023439884185791,6268800.0 1998-11-17,0.9199219942092896,0.9296879768371582,0.8964840173721313,0.9257810115814209,9974400.0 1998-11-18,0.9609379768371582,0.9609379768371582,0.9140629768371582,0.9199219942092896,3328000.0 1998-11-19,0.9980469942092896,1.0058590173721313,0.9570310115814209,0.9648439884185791,7145600.0 1998-11-20,0.9863280057907104,1.0,0.9804689884185791,0.9980469942092896,8496000.0 1998-11-23,0.9980469942092896,1.0078129768371582,0.984375,0.9882810115814209,4758400.0 1998-11-24,0.984375,1.0078129768371582,0.9765629768371582,0.9980469942092896,6384000.0 1998-11-25,0.9980469942092896,1.0078129768371582,0.9765629768371582,0.984375,3977600.0 1998-11-27,0.9960939884185791,1.0078129768371582,0.984375,1.0078129768371582,1193600.0 1998-11-30,0.9726560115814209,1.0078129768371582,0.96875,0.9960939884185791,3171200.0 1998-12-01,0.9960939884185791,1.0,0.9609379768371582,0.96875,4556800.0 1998-12-02,1.0488280057907104,1.0605469942092896,0.9882810115814209,0.9882810115814209,9116800.0 1998-12-03,1.019531011581421,1.0546879768371582,1.015625,1.046875,6582400.0 1998-12-04,1.0058590173721313,1.046875,0.9726560115814209,1.015625,7894400.0 1998-12-07,1.0058590173721313,1.0078129768371582,0.984375,1.003906011581421,2556800.0 1998-12-08,1.003906011581421,1.0078129768371582,0.9921879768371582,1.0078129768371582,3088000.0 1998-12-09,1.042968988418579,1.042968988418579,0.9882810115814209,0.9882810115814209,6668800.0 1998-12-10,1.0234379768371582,1.074218988418579,1.0234379768371582,1.0449219942092896,6432000.0 1998-12-11,1.0292969942092896,1.0390629768371582,1.0078129768371582,1.019531011581421,2048000.0 1998-12-14,1.0,1.019531011581421,1.0,1.003906011581421,2697600.0 1998-12-15,0.9941409826278687,1.015625,0.9921879768371582,1.0,3177600.0 1998-12-16,1.144531011581421,1.160156011581421,0.9921879768371582,0.9960939884185791,17660800.0 1998-12-17,1.105468988418579,1.15625,1.089843988418579,1.144531011581421,18873600.0 1998-12-18,1.1015629768371582,1.125,1.09375,1.1015629768371582,14000000.0 1998-12-21,1.128906011581421,1.136718988418579,1.109375,1.109375,11939200.0 1998-12-22,1.121093988418579,1.136718988418579,1.105468988418579,1.1171879768371582,3916800.0 1998-12-23,1.1484379768371582,1.15625,1.121093988418579,1.121093988418579,3187200.0 1998-12-24,1.1640629768371582,1.2109379768371582,1.144531011581421,1.144531011581421,5440000.0 1998-12-28,1.2089840173721313,1.214843988418579,1.160156011581421,1.171875,2924800.0 1998-12-29,1.230468988418579,1.246093988418579,1.1796879768371582,1.207031011581421,5686400.0 1998-12-30,1.207031011581421,1.234375,1.199218988418579,1.21875,5152000.0 1998-12-31,1.2832030057907104,1.308593988418579,1.2089840173721313,1.21875,10348800.0 1999-01-04,1.2421879768371582,1.324218988418579,1.238281011581421,1.28125,13932800.0 1999-01-05,1.21875,1.253906011581421,1.203125,1.25,10604800.0 1999-01-06,1.2158199548721313,1.21875,1.203125,1.21875,6883200.0 1999-01-07,1.2109379768371582,1.2109379768371582,1.1875,1.207031011581421,9552000.0 1999-01-08,1.292968988418579,1.300781011581421,1.1894530057907104,1.1894530057907104,12032000.0 1999-01-11,1.25,1.285156011581421,1.238281011581421,1.28125,6614400.0 1999-01-12,1.253906011581421,1.265625,1.230468988418579,1.238281011581421,7097600.0 1999-01-13,1.203125,1.2421879768371582,1.199218988418579,1.230468988418579,8067200.0 1999-01-14,1.2050780057907104,1.21875,1.199218988418579,1.214843988418579,13491200.0 1999-01-15,1.296875,1.296875,1.199218988418579,1.199218988418579,11552000.0 1999-01-19,1.2792969942092896,1.3203129768371582,1.265625,1.285156011581421,12185600.0 1999-01-20,1.246093988418579,1.28125,1.246093988418579,1.265625,7593600.0 1999-01-21,1.1796879768371582,1.25,1.175781011581421,1.25,8099200.0 1999-01-22,1.171875,1.1777340173721313,1.1484379768371582,1.175781011581421,3500800.0 1999-01-25,1.1171879768371582,1.171875,1.1015629768371582,1.171875,2691200.0 1999-01-26,1.2890629768371582,1.2890629768371582,1.1171879768371582,1.1171879768371582,17430400.0 1999-01-27,1.238281011581421,1.3203129768371582,1.234375,1.285156011581421,12252800.0 1999-01-28,1.308593988418579,1.316406011581421,1.253906011581421,1.2578129768371582,14329600.0 1999-01-29,1.34375,1.359375,1.308593988418579,1.3203129768371582,8086400.0 1999-02-01,1.363281011581421,1.386718988418579,1.2890629768371582,1.296875,15420800.0 1999-02-02,1.375,1.378906011581421,1.3339840173721313,1.3515629768371582,7372800.0 1999-02-03,1.359375,1.386718988418579,1.3417969942092896,1.3515629768371582,6585600.0 1999-02-04,1.355468988418579,1.3671879768371582,1.339843988418579,1.347656011581421,2265600.0 1999-02-05,1.308593988418579,1.359375,1.308593988418579,1.3535159826278687,8288000.0 1999-02-08,1.3144530057907104,1.338866949081421,1.3066409826278687,1.308593988418579,2576000.0 1999-02-09,1.2207030057907104,1.3125,1.21875,1.3046879768371582,4931200.0 1999-02-10,1.25,1.285156011581421,1.207031011581421,1.21875,8451200.0 1999-02-11,1.308593988418579,1.3125,1.2558590173721313,1.28125,3625600.0 1999-02-12,1.230468988418579,1.308593988418579,1.230468988418579,1.308593988418579,4396800.0 1999-02-16,1.2792969942092896,1.285156011581421,1.230468988418579,1.2421879768371582,6262400.0 1999-02-17,1.191406011581421,1.28125,1.171875,1.25,5702400.0 1999-02-18,1.21875,1.222656011581421,1.1640629768371582,1.199218988418579,3545600.0 1999-02-19,1.15625,1.230468988418579,1.144531011581421,1.199218988418579,4896000.0 1999-02-22,1.1855469942092896,1.199218988418579,1.144531011581421,1.15625,12710400.0 1999-02-23,1.3203129768371582,1.328125,1.167968988418579,1.191406011581421,12489600.0 1999-02-24,1.3125,1.3515629768371582,1.21875,1.308593988418579,34793600.0 1999-02-25,1.3203129768371582,1.3515629768371582,1.246093988418579,1.3203129768371582,21948800.0 1999-02-26,1.2890629768371582,1.328125,1.265625,1.328125,4105600.0 1999-03-01,1.2734379768371582,1.316406011581421,1.199218988418579,1.3027340173721313,26684800.0 1999-03-02,1.261718988418579,1.3222659826278687,1.261718988418579,1.2890629768371582,14745600.0 1999-03-03,1.3105469942092896,1.3515629768371582,1.28125,1.3203129768371582,25219200.0 1999-03-04,1.5078129768371582,1.546875,1.3125,1.324218988418579,90041600.0 1999-03-05,1.5957030057907104,1.597656011581421,1.4609379768371582,1.5078129768371582,37792000.0 1999-03-08,1.5546879768371582,1.5761719942092896,1.546875,1.5761719942092896,34979200.0 1999-03-09,1.546875,1.550781011581421,1.519531011581421,1.550781011581421,15772800.0 1999-03-10,1.6113280057907104,1.6230469942092896,1.550781011581421,1.5546879768371582,27142400.0 1999-03-11,1.6005860567092896,1.6230469942092896,1.574218988418579,1.6230469942092896,10720000.0 1999-03-12,1.550781011581421,1.59375,1.535156011581421,1.59375,8886400.0 1999-03-15,1.5253909826278687,1.5625,1.515625,1.5625,8432000.0 1999-03-16,1.5546879768371582,1.597656011581421,1.5234379768371582,1.53125,10889600.0 1999-03-17,1.621093988418579,1.65625,1.5546879768371582,1.558593988418579,16630400.0 1999-03-18,1.75,1.769531011581421,1.621093988418579,1.625,39571200.0 1999-03-19,1.7734379768371582,1.796875,1.7265629768371582,1.734375,43408000.0 1999-03-22,1.503906011581421,1.625,1.433593988418579,1.625,82348800.0 1999-03-23,1.4375,1.484375,1.402343988418579,1.484375,50912000.0 1999-03-24,1.4550780057907104,1.464843988418579,1.425781011581421,1.4296879768371582,26057600.0 1999-03-25,1.472656011581421,1.488281011581421,1.4511719942092896,1.4609379768371582,13753600.0 1999-03-26,1.4453129768371582,1.4902340173721313,1.433593988418579,1.472656011581421,16038400.0 1999-03-29,1.402343988418579,1.4453129768371582,1.394531011581421,1.4433590173721313,11110400.0 1999-03-30,1.4042969942092896,1.421875,1.394531011581421,1.3984379768371582,21852800.0 1999-03-31,1.421875,1.4375,1.402343988418579,1.417968988418579,12483200.0 1999-04-01,1.4042969942092896,1.425781011581421,1.3925780057907104,1.417968988418579,3993600.0 1999-04-05,1.390625,1.4199219942092896,1.386718988418579,1.402343988418579,2582400.0 1999-04-06,1.339843988418579,1.40625,1.339843988418579,1.3984379768371582,7177600.0 1999-04-07,1.355468988418579,1.3652340173721313,1.308593988418579,1.339843988418579,15430400.0 1999-04-08,1.3359379768371582,1.3671879768371582,1.324218988418579,1.3515629768371582,9897600.0 1999-04-09,1.3515629768371582,1.3515629768371582,1.332031011581421,1.3417969942092896,3833600.0 1999-04-12,1.3339840173721313,1.3359379768371582,1.3203129768371582,1.3359379768371582,3465600.0 1999-04-13,1.338866949081421,1.3671879768371582,1.324218988418579,1.3339840173721313,9110400.0 1999-04-14,1.316406011581421,1.339843988418579,1.316406011581421,1.3378909826278687,6259200.0 1999-04-15,1.292968988418579,1.3300780057907104,1.292968988418579,1.316406011581421,11756800.0 1999-04-16,1.2734379768371582,1.292968988418579,1.253906011581421,1.2910159826278687,9136000.0 1999-04-19,1.1269530057907104,1.28125,1.121093988418579,1.2734379768371582,12358400.0 1999-04-20,1.296875,1.3125,1.121093988418579,1.1328129768371582,28176000.0 1999-04-21,1.300781011581421,1.324218988418579,1.2890629768371582,1.324218988418579,3891200.0 1999-04-22,1.3300780057907104,1.3515629768371582,1.3046879768371582,1.316406011581421,6217600.0 1999-04-23,1.2675780057907104,1.34375,1.253906011581421,1.316406011581421,2582400.0 1999-04-26,1.2734379768371582,1.28125,1.2578129768371582,1.261718988418579,1260800.0 1999-04-27,1.386718988418579,1.4140629768371582,1.316406011581421,1.332031011581421,19510400.0 1999-04-28,1.3671879768371582,1.3984379768371582,1.359375,1.394531011581421,10883200.0 1999-04-29,1.3515629768371582,1.375,1.316406011581421,1.375,9977600.0 1999-04-30,1.4394530057907104,1.457031011581421,1.3378909826278687,1.371093988418579,66259200.0 1999-05-03,1.40625,1.441406011581421,1.402343988418579,1.4355469942092896,14377600.0 1999-05-04,1.386718988418579,1.421875,1.3828129768371582,1.4042969942092896,34150400.0 1999-05-05,1.402343988418579,1.4140629768371582,1.3828129768371582,1.390625,7529600.0 1999-05-06,1.410156011581421,1.433593988418579,1.40625,1.417968988418579,4604800.0 1999-05-07,1.4140629768371582,1.421875,1.3984379768371582,1.4140629768371582,4796800.0 1999-05-10,1.3886719942092896,1.4199219942092896,1.3886719942092896,1.417968988418579,14128000.0 1999-05-11,1.4921879768371582,1.496093988418579,1.375,1.395508050918579,16470400.0 1999-05-12,1.4707030057907104,1.4980469942092896,1.4609379768371582,1.4980469942092896,4627200.0 1999-05-13,1.46875,1.488281011581421,1.4609379768371582,1.472656011581421,3824000.0 1999-05-14,1.441406011581421,1.464843988418579,1.433593988418579,1.4609379768371582,5292800.0 1999-05-17,1.453125,1.4609379768371582,1.4375,1.4375,1926400.0 1999-05-18,1.449218988418579,1.4609379768371582,1.4375,1.4609379768371582,3174400.0 1999-05-19,1.4902340173721313,1.4921879768371582,1.4453129768371582,1.457031011581421,2563200.0 1999-05-20,1.5078129768371582,1.511718988418579,1.46875,1.4902340173721313,3267200.0 1999-05-21,1.4199219942092896,1.5,1.417968988418579,1.484375,4112000.0 1999-05-24,1.3671879768371582,1.4453129768371582,1.3671879768371582,1.421875,14819200.0 1999-05-25,1.355468988418579,1.3828129768371582,1.354491949081421,1.3671879768371582,5728000.0 1999-05-26,1.3378909826278687,1.359375,1.308593988418579,1.355468988418579,7817600.0 1999-05-27,1.308593988418579,1.34375,1.2792969942092896,1.34375,4579200.0 1999-05-28,1.363281011581421,1.3828129768371582,1.296875,1.3046879768371582,10396800.0 1999-06-01,1.359375,1.375,1.355468988418579,1.355468988418579,9196800.0 1999-06-02,1.316406011581421,1.3671879768371582,1.3027340173721313,1.3613280057907104,7312000.0 1999-06-03,1.300781011581421,1.328125,1.28125,1.328125,8345600.0 1999-06-04,1.3183590173721313,1.324218988418579,1.2910159826278687,1.296875,5686400.0 1999-06-07,1.3808590173721313,1.3964840173721313,1.300781011581421,1.324218988418579,5846400.0 1999-06-08,1.4121090173721313,1.4453129768371582,1.3671879768371582,1.386718988418579,9110400.0 1999-06-09,1.363281011581421,1.4140629768371582,1.359375,1.4140629768371582,8524800.0 1999-06-10,1.3496090173721313,1.359375,1.347656011581421,1.359375,2748800.0 1999-06-11,1.339843988418579,1.3808590173721313,1.3378909826278687,1.359375,4345600.0 1999-06-14,1.40625,1.40625,1.3359379768371582,1.3359379768371582,4438400.0 1999-06-15,1.4628909826278687,1.4902340173721313,1.394531011581421,1.40625,8326400.0 1999-06-16,1.5390629768371582,1.542968988418579,1.488281011581421,1.4921879768371582,16774400.0 1999-06-17,1.566406011581421,1.5703129768371582,1.4921879768371582,1.5234379768371582,13372800.0 1999-06-18,1.59375,1.609375,1.5605469942092896,1.5625,13206400.0 1999-06-21,1.566406011581421,1.59375,1.5605469942092896,1.59375,5718400.0 1999-06-22,1.5634770393371582,1.566406011581421,1.53125,1.5625,4716800.0 1999-06-23,1.558593988418579,1.566406011581421,1.5332030057907104,1.546875,4764800.0 1999-06-24,1.53125,1.5703129768371582,1.5,1.5625,5737600.0 1999-06-25,1.527343988418579,1.5390629768371582,1.5078129768371582,1.53125,1440000.0 1999-06-28,1.5234379768371582,1.535156011581421,1.5078129768371582,1.511718988418579,1657600.0 1999-06-29,1.5371090173721313,1.542968988418579,1.5078129768371582,1.5078129768371582,6140800.0 1999-06-30,1.6328129768371582,1.691406011581421,1.558593988418579,1.558593988418579,36012800.0 1999-07-01,1.628906011581421,1.652343988418579,1.582031011581421,1.6328129768371582,5619200.0 1999-07-02,1.6796879768371582,1.703125,1.6171879768371582,1.6328129768371582,9174400.0 1999-07-06,1.6894530057907104,1.703125,1.660156011581421,1.6796879768371582,5948800.0 1999-07-07,1.6699219942092896,1.6894530057907104,1.6640629768371582,1.6855469942092896,3926400.0 1999-07-08,1.6796879768371582,1.6953129768371582,1.65625,1.65625,6982400.0 1999-07-09,1.6972659826278687,1.703125,1.6796879768371582,1.6796879768371582,5692800.0 1999-07-12,1.6816409826278687,1.7109379768371582,1.6699219942092896,1.7109379768371582,6656000.0 1999-07-13,1.7753909826278687,1.78125,1.6777340173721313,1.6777340173721313,35523200.0 1999-07-14,1.8105469942092896,1.816406011581421,1.75,1.777343988418579,14931200.0 1999-07-15,1.894531011581421,1.8984379768371582,1.8144530057907104,1.8183590173721313,19174400.0 1999-07-16,1.9003909826278687,1.925781011581421,1.878906011581421,1.878906011581421,8540800.0 1999-07-19,1.8125,1.90625,1.800781011581421,1.90625,14771200.0 1999-07-20,1.824218988418579,1.828125,1.8046879768371582,1.8183590173721313,6588800.0 1999-07-21,1.824218988418579,1.839843988418579,1.8046879768371582,1.8125,8585600.0 1999-07-22,1.769531011581421,1.8125,1.75,1.8046879768371582,12230400.0 1999-07-23,1.738281011581421,1.78125,1.730468988418579,1.769531011581421,4416000.0 1999-07-26,1.675781011581421,1.738281011581421,1.6640629768371582,1.734375,23801600.0 1999-07-27,1.8359379768371582,1.84375,1.65625,1.683593988418579,26902400.0 1999-07-28,1.996093988418579,2.074218988418579,1.8417969942092896,1.855468988418579,80128000.0 1999-07-29,2.134766101837158,2.177733898162842,1.9375,1.984375,52688000.0 1999-07-30,2.421875,2.425781011581421,2.0625,2.105468988418579,124396800.0 1999-08-02,2.349608898162842,2.441406011581421,2.316406011581421,2.390625,50784000.0 1999-08-03,2.273437976837158,2.371093988418579,2.210937976837158,2.34375,43820800.0 1999-08-04,2.316406011581421,2.341797113418579,2.226562976837158,2.238281011581421,29452800.0 1999-08-05,2.25,2.316406011581421,2.183593988418579,2.308593988418579,38320000.0 1999-08-06,2.230468988418579,2.255858898162842,2.1875,2.1875,38355200.0 1999-08-09,2.148437976837158,2.21875,2.083983898162842,2.203125,34566400.0 1999-08-10,2.144531011581421,2.181641101837158,2.058593988418579,2.117187976837158,20105600.0 1999-08-11,2.244141101837158,2.25,2.128906011581421,2.128906011581421,31849600.0 1999-08-12,2.263672113418579,2.304687976837158,2.25,2.253906011581421,23955200.0 1999-08-13,2.396483898162842,2.398437976837158,2.300781011581421,2.300781011581421,29155200.0 1999-08-16,2.539062976837158,2.554687976837158,2.386718988418579,2.394531011581421,30441600.0 1999-08-17,2.390625,2.582031011581421,2.390625,2.550781011581421,31942400.0 1999-08-18,2.398437976837158,2.460937976837158,2.345702886581421,2.402343988418579,15020800.0 1999-08-19,2.472656011581421,2.478516101837158,2.34375,2.390625,9731200.0 1999-08-20,2.550781011581421,2.601562976837158,2.476562976837158,2.480468988418579,23996800.0 1999-08-23,2.613281011581421,2.617187976837158,2.558593988418579,2.5625,19417600.0 1999-08-24,2.5869140625,2.609375,2.5625,2.59375,23548800.0 1999-08-25,2.572266101837158,2.597656011581421,2.525391101837158,2.59375,27155200.0 1999-08-26,2.552733898162842,2.597656011581421,2.523437976837158,2.578125,13952000.0 1999-08-27,2.525391101837158,2.5625,2.503906011581421,2.554687976837158,14937600.0 1999-08-30,2.515625,2.550781011581421,2.515625,2.535156011581421,11404800.0 1999-08-31,2.435547113418579,2.523437976837158,2.433593988418579,2.517577886581421,26003200.0 1999-09-01,2.457031011581421,2.511718988418579,2.4375,2.4375,23235200.0 1999-09-02,2.429687976837158,2.484375,2.425781011581421,2.453125,8841600.0 1999-09-03,2.609375,2.6875,2.472656011581421,2.472656011581421,19011200.0 1999-09-07,2.886718988418579,2.917968988418579,2.59375,2.597656011581421,56480000.0 1999-09-08,2.78125,2.859375,2.744141101837158,2.826172113418579,29155200.0 1999-09-09,2.675781011581421,2.984375,2.652343988418579,2.810547113418579,55398400.0 1999-09-10,2.625,2.726562976837158,2.570312976837158,2.703125,33011200.0 1999-09-13,2.742187976837158,2.777343988418579,2.617187976837158,2.617187976837158,15084800.0 1999-09-14,2.8037109375,2.839843988418579,2.736327886581421,2.746093988418579,23974400.0 1999-09-15,2.5,2.84375,2.488281011581421,2.8125,35740800.0 1999-09-16,2.464843988418579,2.550781011581421,2.367187976837158,2.519531011581421,30937600.0 1999-09-17,2.476562976837158,2.5,2.419922113418579,2.484375,21017600.0 1999-09-20,2.421875,2.486327886581421,2.421875,2.484375,18243200.0 1999-09-21,2.361327886581421,2.427733898162842,2.34375,2.414062976837158,23888000.0 1999-09-22,2.496093988418579,2.5,2.398437976837158,2.410156011581421,22035200.0 1999-09-23,2.400391101837158,2.550781011581421,2.390625,2.501952886581421,23120000.0 1999-09-24,2.416016101837158,2.488281011581421,2.339843988418579,2.417968988418579,19376000.0 1999-09-27,2.173827886581421,2.507812976837158,2.042968988418579,2.453125,86950400.0 1999-09-28,2.173827886581421,2.236327886581421,2.09375,2.195312976837158,44896000.0 1999-09-29,2.134766101837158,2.242187976837158,2.119141101837158,2.1875,13251200.0 1999-09-30,2.005858898162842,2.210937976837158,2.0,2.195312976837158,38768000.0 1999-10-01,2.044922113418579,2.097656011581421,2.001952886581421,2.015625,22912000.0 1999-10-04,2.021483898162842,2.066406011581421,1.988281011581421,2.035156011581421,15337600.0 1999-10-05,2.033202886581421,2.035156011581421,1.9941409826278687,2.029297113418579,19619200.0 1999-10-06,2.085937976837158,2.117187976837158,2.03125,2.060547113418579,12518400.0 1999-10-07,2.3056640625,2.367187976837158,2.097656011581421,2.101562976837158,20476800.0 1999-10-08,2.252929925918579,2.34375,2.25,2.316406011581421,8291200.0 1999-10-11,2.292968988418579,2.3125,2.175781011581421,2.265625,6224000.0 1999-10-12,2.1875,2.296875,2.183593988418579,2.294922113418579,5744000.0 1999-10-13,2.203125,2.257812976837158,2.132812976837158,2.185547113418579,14531200.0 1999-10-14,2.191406011581421,2.25,2.175781011581421,2.216797113418579,5398400.0 1999-10-15,2.046875,2.183593988418579,2.027343988418579,2.181641101837158,10672000.0 1999-10-18,2.017577886581421,2.085937976837158,2.0,2.066406011581421,12444800.0 1999-10-19,2.134766101837158,2.171875,2.052733898162842,2.0625,10163200.0 1999-10-20,2.083983898162842,2.195312976837158,2.0625,2.171875,11654400.0 1999-10-21,2.054687976837158,2.072266101837158,1.988281011581421,2.072266101837158,8940800.0 1999-10-22,2.175781011581421,2.191406011581421,2.052733898162842,2.054687976837158,11081600.0 1999-10-25,2.132812976837158,2.171875,2.121093988418579,2.15625,13033600.0 1999-10-26,2.013672113418579,2.140625,1.953125,2.140625,20083200.0 1999-10-27,2.042968988418579,2.089843988418579,1.957031011581421,2.019531011581421,26009600.0 1999-10-28,1.9921879768371582,2.195312976837158,1.910156011581421,2.191406011581421,66233600.0 1999-10-29,1.9746090173721313,2.039062976837158,1.859375,1.980468988418579,43856000.0 1999-11-01,1.9746090173721313,1.9746090173721313,1.9746090173721313,1.9746090173721313,0.0 1999-11-02,1.53125,1.597656011581421,1.25,1.2578129768371582,455376000.0 1999-11-03,1.558593988418579,1.6328129768371582,1.546875,1.5625,51324800.0 1999-11-04,1.464843988418579,1.5859379768371582,1.4453129768371582,1.5566409826278687,34598400.0 1999-11-05,1.4589840173721313,1.4921879768371582,1.433593988418579,1.472656011581421,21513600.0 1999-11-08,1.503906011581421,1.519531011581421,1.4589840173721313,1.464843988418579,21443200.0 1999-11-09,1.457031011581421,1.53125,1.457031011581421,1.5078129768371582,11097600.0 1999-11-10,1.457031011581421,1.472656011581421,1.4375,1.4589840173721313,22982400.0 1999-11-11,1.4921879768371582,1.4921879768371582,1.4472659826278687,1.4550780057907104,14723200.0 1999-11-12,1.4628909826278687,1.4921879768371582,1.457031011581421,1.4921879768371582,22326400.0 1999-11-15,1.472656011581421,1.484375,1.449218988418579,1.457031011581421,12320000.0 1999-11-16,1.480468988418579,1.484375,1.457031011581421,1.4765629768371582,20345600.0 1999-11-17,1.609375,1.695801019668579,1.480468988418579,1.484375,38652800.0 1999-11-18,1.4707030057907104,1.6269530057907104,1.453125,1.625,45670400.0 1999-11-19,1.4453129768371582,1.5,1.4375,1.480468988418579,17958400.0 1999-11-22,1.433593988418579,1.472656011581421,1.40625,1.457031011581421,22163200.0 1999-11-23,1.3964840173721313,1.433593988418579,1.34375,1.4316409826278687,24092800.0 1999-11-24,1.5175780057907104,1.5546879768371582,1.3671879768371582,1.371093988418579,13257600.0 1999-11-26,1.53125,1.5546879768371582,1.515625,1.542968988418579,6198400.0 1999-11-29,1.5410159826278687,1.5644530057907104,1.515625,1.5449219942092896,13926400.0 1999-11-30,1.5,1.550781011581421,1.4765629768371582,1.5390629768371582,15708800.0 1999-12-01,1.453125,1.5,1.4082030057907104,1.472656011581421,17926400.0 1999-12-02,1.4140629768371582,1.441406011581421,1.378906011581421,1.441406011581421,11955200.0 1999-12-03,1.4238280057907104,1.511718988418579,1.40625,1.4365229606628418,16905600.0 1999-12-06,1.3876949548721313,1.441406011581421,1.378906011581421,1.402343988418579,14444800.0 1999-12-07,1.3828129768371582,1.410156011581421,1.332031011581421,1.3886719942092896,10179200.0 1999-12-08,1.34375,1.4375,1.328125,1.378906011581421,10550400.0 1999-12-09,1.2792969942092896,1.34375,1.25,1.34375,32272000.0 1999-12-10,1.21875,1.2871090173721313,1.203125,1.2871090173721313,35507200.0 1999-12-13,1.25,1.2890629768371582,1.203125,1.207031011581421,35974400.0 1999-12-14,1.2089840173721313,1.2578129768371582,1.2089840173721313,1.253906011581421,13910400.0 1999-12-15,1.234375,1.2612299919128418,1.171875,1.1953129768371582,18972800.0 1999-12-16,1.2207030057907104,1.253906011581421,1.2128909826278687,1.25,17795200.0 1999-12-17,1.191406011581421,1.2265629768371582,1.1875,1.222656011581421,11593600.0 1999-12-20,1.1640629768371582,1.203125,1.15625,1.1953129768371582,10048000.0 1999-12-21,1.269531011581421,1.28125,1.15625,1.1640629768371582,40432000.0 1999-12-22,1.4199219942092896,1.4765629768371582,1.277343988418579,1.28125,35033600.0 1999-12-23,1.449218988418579,1.5390629768371582,1.4453129768371582,1.464843988418579,30243200.0 1999-12-27,1.4902340173721313,1.519531011581421,1.433593988418579,1.5,16048000.0 1999-12-28,1.625,1.65625,1.5078129768371582,1.511718988418579,66025600.0 1999-12-29,1.691406011581421,1.746093988418579,1.625,1.6425780057907104,40252800.0 1999-12-30,1.703125,1.730468988418579,1.691406011581421,1.703125,12704000.0 1999-12-31,1.691406011581421,1.734375,1.6582030057907104,1.6972659826278687,8720000.0 2000-01-03,1.7597659826278687,1.800781011581421,1.7167969942092896,1.785156011581421,54070400.0 2000-01-04,1.6796879768371582,1.71875,1.6640629768371582,1.703125,38960000.0 2000-01-05,1.6660159826278687,1.683593988418579,1.644531011581421,1.6796879768371582,24038400.0 2000-01-06,1.7792969942092896,1.7890629768371582,1.65625,1.65625,35760000.0 2000-01-07,2.050781011581421,2.101562976837158,1.7949219942092896,1.796875,67779200.0 2000-01-10,2.318358898162842,2.451172113418579,2.050781011581421,2.058593988418579,61219200.0 2000-01-11,2.106445074081421,2.324218988418579,2.070312976837158,2.322266101837158,46502400.0 2000-01-12,2.087891101837158,2.15625,2.035156011581421,2.136718988418579,21923200.0 2000-01-13,2.203125,2.207031011581421,2.09375,2.15625,23811200.0 2000-01-14,2.152343988418579,2.259277105331421,2.125,2.217772960662842,38908800.0 2000-01-18,2.138672113418579,2.150391101837158,1.964843988418579,2.148437976837158,38672000.0 2000-01-19,1.964843988418579,2.121093988418579,1.871093988418579,2.121093988418579,81686400.0 2000-01-20,1.9550780057907104,2.046875,1.8359379768371582,2.044922113418579,39651200.0 2000-01-21,1.949218988418579,2.021483898162842,1.9375,1.9589840173721313,25081600.0 2000-01-24,1.7324219942092896,2.001952886581421,1.730468988418579,2.001952886581421,51062400.0 2000-01-25,1.769531011581421,1.7792969942092896,1.640625,1.75,38486400.0 2000-01-26,1.6865229606628418,1.7753909826278687,1.6328129768371582,1.7753909826278687,29126400.0 2000-01-27,1.550781011581421,1.7207030057907104,1.546875,1.7089840173721313,23321600.0 2000-01-28,1.5302729606628418,1.597656011581421,1.4433590173721313,1.5625,44937600.0 2000-01-31,1.4628909826278687,1.6328129768371582,1.402343988418579,1.5371090173721313,23894400.0 2000-02-01,1.4433590173721313,1.5234379768371582,1.433593988418579,1.449218988418579,31091200.0 2000-02-02,1.4355469942092896,1.53125,1.417968988418579,1.457031011581421,40953600.0 2000-02-03,1.40625,1.472656011581421,1.3984379768371582,1.46875,39974400.0 2000-02-04,1.4609379768371582,1.46875,1.410156011581421,1.4375,34313600.0 2000-02-07,1.6972659826278687,1.7480469942092896,1.453125,1.484375,55174400.0 2000-02-08,1.8535159826278687,1.8671879768371582,1.671875,1.7324219942092896,42739200.0 2000-02-09,1.7167969942092896,1.90625,1.6953129768371582,1.8886719942092896,36944000.0 2000-02-10,1.7299799919128418,1.832031011581421,1.671875,1.754883050918579,31875200.0 2000-02-11,1.7480469942092896,1.769531011581421,1.667968988418579,1.7324219942092896,35638400.0 2000-02-14,1.8769530057907104,1.890625,1.753906011581421,1.754883050918579,34112000.0 2000-02-15,1.984375,2.0,1.859375,1.890625,52416000.0 2000-02-16,2.0,2.125,1.9921879768371582,2.0,65075200.0 2000-02-17,2.328125,2.371093988418579,2.097656011581421,2.097656011581421,72723200.0 2000-02-18,2.408202886581421,2.515625,2.208983898162842,2.28125,75715200.0 2000-02-22,2.340820074081421,2.390625,2.132812976837158,2.363281011581421,44249600.0 2000-02-23,2.367187976837158,2.414062976837158,2.3125,2.388672113418579,25321600.0 2000-02-24,2.292968988418579,2.433593988418579,2.257812976837158,2.394531011581421,22582400.0 2000-02-25,2.260741949081421,2.390625,2.09375,2.375,35862400.0 2000-02-28,2.216797113418579,2.289062976837158,2.152343988418579,2.208983898162842,28585600.0 2000-02-29,2.390625,2.398437976837158,2.21875,2.222656011581421,23766400.0 2000-03-01,2.499022960662842,2.541016101837158,2.369141101837158,2.369141101837158,36835200.0 2000-03-02,2.4375,2.5625,2.394531011581421,2.523437976837158,16652800.0 2000-03-03,2.496093988418579,2.589843988418579,2.4375,2.46875,16841600.0 2000-03-06,2.574218988418579,2.640625,2.464843988418579,2.507812976837158,22163200.0 2000-03-07,2.396483898162842,2.65625,2.289062976837158,2.613281011581421,19222400.0 2000-03-08,2.310547113418579,2.53125,2.234375,2.523926019668579,15993600.0 2000-03-09,2.238281011581421,2.375,2.21875,2.34375,14304000.0 2000-03-10,2.240233898162842,2.316406011581421,2.167968988418579,2.28125,18297600.0 2000-03-13,2.117187976837158,2.214843988418579,2.083983898162842,2.150391101837158,18227200.0 2000-03-14,2.121093988418579,2.304687976837158,2.0,2.154297113418579,43184000.0 2000-03-15,1.9980469942092896,2.191406011581421,1.996093988418579,2.144531011581421,23276800.0 2000-03-16,2.066406011581421,2.193358898162842,2.015625,2.1875,17696000.0 2000-03-17,1.9921879768371582,2.179687976837158,1.9375,2.023437976837158,18880000.0 2000-03-20,1.7949219942092896,2.15625,1.734375,1.988281011581421,29299200.0 2000-03-21,1.7792969942092896,1.910156011581421,1.6640629768371582,1.792968988418579,48233600.0 2000-03-22,2.001952886581421,2.015625,1.8515629768371582,1.8613280057907104,17088000.0 2000-03-23,2.175781011581421,2.238281011581421,2.0625,2.109375,43878400.0 2000-03-24,2.199218988418579,2.273437976837158,2.167968988418579,2.183593988418579,18467200.0 2000-03-27,2.181641101837158,2.253906011581421,2.117187976837158,2.248047113418579,17868800.0 2000-03-28,2.201172113418579,2.335937976837158,2.175781011581421,2.238281011581421,13974400.0 2000-03-29,2.082031011581421,2.34375,2.03125,2.25,21843200.0 2000-03-30,1.84375,2.025391101837158,1.84375,2.025391101837158,29782400.0 2000-03-31,1.980468988418579,2.007812976837158,1.90625,1.925781011581421,32233600.0 2000-04-03,1.8769530057907104,1.984375,1.875,1.921875,19635200.0 2000-04-04,1.8515629768371582,1.9199219942092896,1.714843988418579,1.8984379768371582,23440000.0 2000-04-05,1.9453129768371582,2.03125,1.792968988418579,1.8515629768371582,35942400.0 2000-04-06,2.061034917831421,2.101562976837158,1.953125,2.052733898162842,28924800.0 2000-04-07,1.9785159826278687,2.109375,1.96875,2.109375,24265600.0 2000-04-10,1.9375,2.039062976837158,1.921875,1.9921879768371582,15536000.0 2000-04-11,1.953125,1.9667969942092896,1.8203129768371582,1.9609379768371582,18240000.0 2000-04-12,1.8183590173721313,1.921875,1.753906011581421,1.917968988418579,20832000.0 2000-04-13,1.902343988418579,1.941406011581421,1.7109379768371582,1.8378909826278687,24284800.0 2000-04-14,1.7285159826278687,1.90625,1.7109379768371582,1.9042969942092896,18460800.0 2000-04-17,1.589843988418579,1.71875,1.578125,1.7050780057907104,32432000.0 2000-04-18,1.7089840173721313,1.734375,1.5683590173721313,1.6015629768371582,31932800.0 2000-04-19,1.625488042831421,1.7578129768371582,1.625,1.7578129768371582,14256000.0 2000-04-20,1.6015629768371582,1.683593988418579,1.5214840173721313,1.683593988418579,20832000.0 2000-04-24,1.535156011581421,1.625,1.457031011581421,1.625,8732800.0 2000-04-25,1.4980469942092896,1.578125,1.496093988418579,1.5644530057907104,17948800.0 2000-04-26,1.4375,1.53125,1.3984379768371582,1.5292969942092896,23382400.0 2000-04-27,1.3574219942092896,1.417968988418579,1.3515629768371582,1.417968988418579,20278400.0 2000-04-28,1.6933590173721313,1.699218988418579,1.390625,1.4160159826278687,31238400.0 2000-05-01,1.7421879768371582,1.769531011581421,1.5234379768371582,1.6894530057907104,24006400.0 2000-05-02,1.7890629768371582,1.875,1.6328129768371582,1.7792969942092896,22195200.0 2000-05-03,1.675781011581421,1.796875,1.6640629768371582,1.7949219942092896,12617600.0 2000-05-04,1.9746090173721313,2.023437976837158,1.7011719942092896,1.7089840173721313,32393600.0 2000-05-05,2.15625,2.210448980331421,1.8359379768371582,1.8925780057907104,41792000.0 2000-05-08,2.097656011581421,2.140625,2.007812976837158,2.125,22076800.0 2000-05-09,2.033202886581421,2.148437976837158,2.027343988418579,2.115233898162842,28553600.0 2000-05-10,1.9375,2.015625,1.863281011581421,2.011718988418579,14000000.0 2000-05-11,1.9389649629592896,2.052733898162842,1.921875,1.953125,7113600.0 2000-05-12,1.9433590173721313,1.9609379768371582,1.9003909826278687,1.9355469942092896,11344000.0 2000-05-15,2.013672113418579,2.015625,1.84375,1.9472659826278687,7756800.0 2000-05-16,2.128906011581421,2.15625,2.011718988418579,2.011718988418579,15056000.0 2000-05-17,2.050781011581421,2.125,2.017577886581421,2.123047113418579,22387200.0 2000-05-18,1.964843988418579,2.0625,1.9609379768371582,2.0625,16163200.0 2000-05-19,1.8686519861221313,1.9765629768371582,1.8359379768371582,1.9765629768371582,10886400.0 2000-05-22,1.8671879768371582,1.9140629768371582,1.785156011581421,1.875,10668800.0 2000-05-23,1.8925780057907104,1.9140629768371582,1.8359379768371582,1.8535159826278687,17440000.0 2000-05-24,2.029297113418579,2.08154296875,1.839843988418579,1.878906011581421,19913600.0 2000-05-25,1.933593988418579,2.107422113418579,1.921875,2.025391101837158,12307200.0 2000-05-26,1.660156011581421,1.7675780057907104,1.609375,1.765136957168579,31942400.0 2000-05-30,1.753906011581421,1.753906011581421,1.542968988418579,1.6953129768371582,29011200.0 2000-05-31,1.7089840173721313,1.753906011581421,1.699218988418579,1.746093988418579,6003200.0 2000-06-01,1.769531011581421,1.785156011581421,1.71875,1.75,5356800.0 2000-06-02,1.949218988418579,1.9550780057907104,1.777343988418579,1.8105469942092896,9289600.0 2000-06-05,1.875,1.933593988418579,1.8222659826278687,1.9140629768371582,8361600.0 2000-06-06,1.941406011581421,2.046875,1.871093988418579,1.894531011581421,10672000.0 2000-06-07,2.0625,2.070312976837158,1.890625,1.96875,13897600.0 2000-06-08,1.8847659826278687,2.072266101837158,1.875,2.072266101837158,12883200.0 2000-06-09,2.078125,2.136718988418579,1.9160159826278687,1.917968988418579,18563200.0 2000-06-12,1.859375,2.09375,1.859375,2.089843988418579,12643200.0 2000-06-13,1.9707030057907104,1.972656011581421,1.8125,1.8457030057907104,12819200.0 2000-06-14,1.9589840173721313,2.046875,1.949218988418579,1.953125,4963200.0 2000-06-15,2.011718988418579,2.023437976837158,1.8359379768371582,1.925781011581421,14387200.0 2000-06-16,2.054687976837158,2.160156011581421,1.96875,1.9873050451278687,20144000.0 2000-06-19,2.195312976837158,2.195312976837158,1.933593988418579,2.0625,11052800.0 2000-06-20,2.341797113418579,2.390625,2.171875,2.189452886581421,25004800.0 2000-06-21,2.253906011581421,2.328125,2.074218988418579,2.15625,29312000.0 2000-06-22,1.9863280057907104,2.269531011581421,1.984375,2.253906011581421,32425600.0 2000-06-23,2.169922113418579,2.318358898162842,2.025391101837158,2.070312976837158,29561600.0 2000-06-26,2.132812976837158,2.199218988418579,2.011718988418579,2.175781011581421,16083200.0 2000-06-27,2.109375,2.140625,2.103516101837158,2.132812976837158,14188800.0 2000-06-28,2.251952886581421,2.253906011581421,2.113281011581421,2.130858898162842,19318400.0 2000-06-29,2.207031011581421,2.289062976837158,2.082520008087158,2.140625,32009600.0 2000-06-30,2.222656011581421,2.238281011581421,2.066406011581421,2.210937976837158,51056000.0 2000-07-03,2.183593988418579,2.224608898162842,2.160156011581421,2.197266101837158,2057600.0 2000-07-05,2.216797113418579,2.268554925918579,2.195312976837158,2.21875,13731200.0 2000-07-06,2.285156011581421,2.296875,2.214843988418579,2.220702886581421,15804800.0 2000-07-07,2.509766101837158,2.554687976837158,2.3125,2.3125,39459200.0 2000-07-10,2.480468988418579,2.544922113418579,2.34375,2.5,17740800.0 2000-07-11,2.59375,2.621093988418579,2.474608898162842,2.501952886581421,17724800.0 2000-07-12,2.792968988418579,2.818358898162842,2.574218988418579,2.589843988418579,31772800.0 2000-07-13,2.568358898162842,2.804687976837158,2.457031011581421,2.765625,30131200.0 2000-07-14,2.519531011581421,2.59375,2.511718988418579,2.568358898162842,9350400.0 2000-07-17,2.578125,2.640625,2.484375,2.558593988418579,12636800.0 2000-07-18,2.505858898162842,2.582031011581421,2.4375,2.582031011581421,9056000.0 2000-07-19,2.335937976837158,2.523437976837158,2.335937976837158,2.498047113418579,9075200.0 2000-07-20,2.265625,2.431641101837158,2.265625,2.34375,11465600.0 2000-07-21,2.345702886581421,2.398437976837158,2.253906011581421,2.296875,6131200.0 2000-07-24,2.183593988418579,2.484375,2.177733898162842,2.328125,10451200.0 2000-07-25,2.146483898162842,2.226562976837158,2.0625,2.21875,8566400.0 2000-07-26,2.173827886581421,2.203125,2.089843988418579,2.142577886581421,13824000.0 2000-07-27,2.103516101837158,2.191406011581421,2.066406011581421,2.179687976837158,8627200.0 2000-07-28,2.191406011581421,2.283202886581421,2.148437976837158,2.153320074081421,14857600.0 2000-07-31,2.316406011581421,2.367187976837158,2.1875,2.210937976837158,15580800.0 2000-08-01,2.716797113418579,2.800781011581421,2.339843988418579,2.351562976837158,56102400.0 2000-08-02,2.632812976837158,2.675781011581421,2.582031011581421,2.638672113418579,30928000.0 2000-08-03,2.841797113418579,2.851562976837158,2.496093988418579,2.585937976837158,23772800.0 2000-08-04,2.71875,2.769531011581421,2.654297113418579,2.767577886581421,21721600.0 2000-08-07,2.791016101837158,2.800781011581421,2.679687976837158,2.732422113418579,15142400.0 2000-08-08,2.826172113418579,2.914062976837158,2.743652105331421,2.783202886581421,24345600.0 2000-08-09,2.777343988418579,2.845702886581421,2.73095703125,2.84375,16160000.0 2000-08-10,2.707031011581421,2.775391101837158,2.580077886581421,2.773437976837158,12329600.0 2000-08-11,2.699218988418579,2.714843988418579,2.625,2.691406011581421,12326400.0 2000-08-14,2.714843988418579,2.757812976837158,2.701172113418579,2.730468988418579,6140800.0 2000-08-15,2.640625,2.78125,2.582031011581421,2.71875,7648000.0 2000-08-16,2.681641101837158,2.792968988418579,2.567383050918579,2.691406011581421,11248000.0 2000-08-17,2.822266101837158,2.875,2.652343988418579,2.65625,11849600.0 2000-08-18,2.8125,2.84375,2.728516101837158,2.824218988418579,10924800.0 2000-08-21,2.970702886581421,2.998047113418579,2.771483898162842,2.826172113418579,14457600.0 2000-08-22,3.279297113418579,3.285156011581421,2.904297113418579,2.970702886581421,25312000.0 2000-08-23,3.136718988418579,3.230468988418579,3.09375,3.220702886581421,24604800.0 2000-08-24,3.195312976837158,3.28125,3.121093988418579,3.123047113418579,17635200.0 2000-08-25,3.21875,3.359375,3.191406011581421,3.220702886581421,24163200.0 2000-08-28,3.058593988418579,3.236327886581421,3.052733898162842,3.210937976837158,11600000.0 2000-08-29,3.103516101837158,3.187011957168579,3.0625,3.117187976837158,19139200.0 2000-08-30,3.263672113418579,3.292968988418579,3.082031011581421,3.082031011581421,10979200.0 2000-08-31,3.375,3.486327886581421,3.263672113418579,3.277343988418579,18451200.0 2000-09-01,3.28125,3.421875,3.238281011581421,3.414062976837158,7875200.0 2000-09-05,3.072266101837158,3.355468988418579,3.070312976837158,3.224608898162842,20345600.0 2000-09-06,2.839843988418579,3.125,2.8125,3.125,30144000.0 2000-09-07,3.123047113418579,3.230468988418579,2.830077886581421,2.832031011581421,37484800.0 2000-09-08,3.1875,3.296875,3.046875,3.152343988418579,13718400.0 2000-09-11,3.066406011581421,3.25,3.066406011581421,3.21875,17043200.0 2000-09-12,2.970702886581421,3.125,2.947266101837158,3.094727039337158,6902400.0 2000-09-13,3.03125,3.042968988418579,2.867187976837158,2.947266101837158,11356800.0 2000-09-14,3.179687976837158,3.220702886581421,3.0625,3.066406011581421,20076800.0 2000-09-15,3.232422113418579,3.246093988418579,3.058593988418579,3.140625,23244800.0 2000-09-18,2.914062976837158,3.125,2.904297113418579,3.119141101837158,19308800.0 2000-09-19,3.0625,3.109375,2.880858898162842,2.912108898162842,21801600.0 2000-09-20,3.046875,3.078125,2.978516101837158,3.078125,10793600.0 2000-09-21,3.214843988418579,3.326172113418579,3.029297113418579,3.070312976837158,17235200.0 2000-09-22,3.417968988418579,3.458983898162842,3.136718988418579,3.191406011581421,31980800.0 2000-09-25,3.63037109375,3.691406011581421,3.398437976837158,3.40625,36144000.0 2000-09-26,3.326172113418579,3.683593988418579,3.144531011581421,3.621093988418579,45699200.0 2000-09-27,3.34033203125,3.4375,3.25,3.328125,20022400.0 2000-09-28,3.623047113418579,3.625,3.322266101837158,3.339843988418579,32915200.0 2000-09-29,3.427733898162842,3.625,3.384766101837158,3.585937976837158,29782400.0 2000-10-02,3.253906011581421,3.455077886581421,3.25,3.451172113418579,16102400.0 2000-10-03,3.224608898162842,3.460937976837158,3.175781011581421,3.322266101837158,19843200.0 2000-10-04,3.0625,3.25,3.017577886581421,3.248047113418579,22128000.0 2000-10-05,3.095702886581421,3.236327886581421,3.031738042831421,3.037108898162842,16761600.0 2000-10-06,2.894531011581421,3.191406011581421,2.828125,3.09375,30726400.0 2000-10-09,2.8125,2.919922113418579,2.701172113418579,2.902343988418579,19664000.0 2000-10-10,2.962891101837158,3.039062976837158,2.689452886581421,2.8056640625,18073600.0 2000-10-11,2.927733898162842,3.105468988418579,2.789062976837158,2.953125,12457600.0 2000-10-12,2.8125,3.179687976837158,2.789062976837158,3.091797113418579,19350400.0 2000-10-13,2.998047113418579,3.0,2.740233898162842,2.757812976837158,22137600.0 2000-10-16,3.085937976837158,3.160156011581421,3.0,3.042968988418579,21558400.0 2000-10-17,3.119141101837158,3.214843988418579,3.058593988418579,3.152343988418579,25523200.0 2000-10-18,2.869141101837158,3.109375,2.8125,3.09375,17840000.0 2000-10-19,2.857422113418579,2.921875,2.763672113418579,2.908202886581421,16675200.0 2000-10-20,2.765625,2.875,2.695312976837158,2.835937976837158,20092800.0 2000-10-23,3.029297113418579,3.09375,2.792968988418579,2.818358898162842,20505600.0 2000-10-24,2.677733898162842,3.136718988418579,2.648437976837158,3.070312976837158,52003200.0 2000-10-25,2.871093988418579,2.875,2.671875,2.671875,78112000.0 2000-10-26,2.84375,2.96875,2.789062976837158,2.923827886581421,34444800.0 2000-10-27,2.574218988418579,2.802733898162842,2.546875,2.578125,93625600.0 2000-10-30,2.648437976837158,2.703125,2.578125,2.6875,66624000.0 2000-10-31,2.6875,2.734375,2.5625,2.621093988418579,27894400.0 2000-11-01,2.652343988418579,2.804687976837158,2.578125,2.65625,26128000.0 2000-11-02,2.751952886581421,2.777343988418579,2.636718988418579,2.667968988418579,27420800.0 2000-11-03,2.753906011581421,2.875,2.707031011581421,2.75,19875200.0 2000-11-06,2.925781011581421,2.944823980331421,2.716797113418579,2.736327886581421,27027200.0 2000-11-07,2.939452886581421,2.958983898162842,2.841797113418579,2.873047113418579,27872000.0 2000-11-08,2.818358898162842,2.947266101837158,2.810547113418579,2.900391101837158,31107200.0 2000-11-09,2.798827886581421,2.927733898162842,2.726562976837158,2.820312976837158,24889600.0 2000-11-10,2.818358898162842,2.900391101837158,2.773437976837158,2.78125,12857600.0 2000-11-13,2.458983898162842,2.797852039337158,2.351562976837158,2.796875,43756800.0 2000-11-14,2.423827886581421,2.503906011581421,2.345702886581421,2.496093988418579,24265600.0 2000-11-15,2.4375,2.496093988418579,2.339843988418579,2.455077886581421,25318400.0 2000-11-16,2.375,2.488281011581421,2.373047113418579,2.416016101837158,9996800.0 2000-11-17,2.195312976837158,2.433593988418579,2.154297113418579,2.429687976837158,31888000.0 2000-11-20,2.019531011581421,2.242187976837158,1.9042969942092896,2.242187976837158,42656000.0 2000-11-21,2.136718988418579,2.210937976837158,2.033202886581421,2.167968988418579,51577600.0 2000-11-22,2.265625,2.316406011581421,2.109375,2.144531011581421,48723200.0 2000-11-24,2.187988042831421,2.296875,2.148437976837158,2.295897960662842,22761600.0 2000-11-27,2.304687976837158,2.371093988418579,2.228516101837158,2.251952886581421,31872000.0 2000-11-28,2.357422113418579,2.476562976837158,2.28125,2.307616949081421,31696000.0 2000-11-29,2.539062976837158,2.617187976837158,2.347656011581421,2.363281011581421,35798400.0 2000-11-30,2.544922113418579,2.601562976837158,2.460937976837158,2.546875,35968000.0 2000-12-01,2.75,2.753906011581421,2.535156011581421,2.539062976837158,33673600.0 2000-12-04,2.5625,2.751952886581421,2.46875,2.738281011581421,20041600.0 2000-12-05,2.744141101837158,2.748047113418579,2.5625,2.585937976837158,13408000.0 2000-12-06,2.712891101837158,2.859375,2.681641101837158,2.759766101837158,14995200.0 2000-12-07,2.707031011581421,2.804687976837158,2.654784917831421,2.722656011581421,8963200.0 2000-12-08,3.035156011581421,3.042968988418579,2.744141101837158,2.746093988418579,30003200.0 2000-12-11,2.865233898162842,3.015625,2.779297113418579,2.9375,45852800.0 2000-12-12,2.638672113418579,2.90625,2.638672113418579,2.898437976837158,32009600.0 2000-12-13,2.496093988418579,2.695312976837158,2.488281011581421,2.693358898162842,64384000.0 2000-12-14,2.431641101837158,2.466797113418579,2.318358898162842,2.441406011581421,52441600.0 2000-12-15,2.412108898162842,2.480468988418579,2.355468988418579,2.425781011581421,36892800.0 2000-12-18,2.544922113418579,2.585937976837158,2.445312976837158,2.473633050918579,45308800.0 2000-12-19,2.5,2.597656011581421,2.447266101837158,2.542968988418579,40960000.0 2000-12-20,2.423827886581421,2.53125,2.205077886581421,2.5,43113600.0 2000-12-21,2.201172113418579,2.421875,2.15625,2.375,27472000.0 2000-12-22,2.292968988418579,2.40625,2.232422113418579,2.234375,21859200.0 2000-12-26,2.574218988418579,2.574218988418579,2.28125,2.283202886581421,19049600.0 2000-12-27,2.494141101837158,2.59375,2.355468988418579,2.537108898162842,19776000.0 2000-12-28,2.535156011581421,2.625,2.5,2.501952886581421,14044800.0 2000-12-29,2.591797113418579,2.699218988418579,2.519531011581421,2.519531011581421,15110400.0 2001-01-02,2.316406011581421,2.609375,2.289062976837158,2.609375,38233600.0 2001-01-03,2.412108898162842,2.5,2.085937976837158,2.314452886581421,42412800.0 2001-01-04,2.054687976837158,2.527343988418579,2.051270008087158,2.433593988418579,40121600.0 2001-01-05,1.828125,2.068358898162842,1.738281011581421,2.064452886581421,107948800.0 2001-01-08,1.699218988418579,1.859375,1.5546879768371582,1.8300780057907104,104924800.0 2001-01-09,1.6894530057907104,1.769531011581421,1.640625,1.71875,77571200.0 2001-01-10,1.7519530057907104,1.77783203125,1.6582030057907104,1.6591800451278687,53305600.0 2001-01-11,1.7792969942092896,1.8183590173721313,1.71875,1.808593988418579,38502400.0 2001-01-12,1.8637700080871582,1.9609379768371582,1.703125,1.75,33148800.0 2001-01-16,2.037108898162842,2.142090082168579,1.878906011581421,1.8984379768371582,47542400.0 2001-01-17,1.8496090173721313,2.085937976837158,1.7890629768371582,2.081054925918579,33747200.0 2001-01-18,1.8515629768371582,1.886718988418579,1.765625,1.8515629768371582,45702400.0 2001-01-19,1.8613280057907104,1.9785159826278687,1.828125,1.9628909826278687,31382400.0 2001-01-22,1.9316409826278687,2.027343988418579,1.875,1.8808590173721313,27097600.0 2001-01-23,2.151854991912842,2.167968988418579,1.9121090173721313,1.9716800451278687,41769600.0 2001-01-24,2.044922113418579,2.164062976837158,2.015625,2.152343988418579,33664000.0 2001-01-25,2.050781011581421,2.078125,2.0,2.068358898162842,19331200.0 2001-01-26,2.011718988418579,2.078125,1.96875,1.9902340173721313,27078400.0 2001-01-29,2.15625,2.189452886581421,1.996093988418579,2.013672113418579,32451200.0 2001-01-30,2.105468988418579,2.1875,2.087891101837158,2.160156011581421,16272000.0 2001-01-31,2.115233898162842,2.154297113418579,2.103516101837158,2.132812976837158,19267200.0 2001-02-01,2.017577886581421,2.125,1.996093988418579,2.123047113418579,23692800.0 2001-02-02,1.9746090173721313,2.039062976837158,1.933593988418579,2.017577886581421,22012800.0 2001-02-05,1.925781011581421,2.003906011581421,1.8515629768371582,1.9609379768371582,25974400.0 2001-02-06,2.058593988418579,2.085937976837158,1.906738042831421,1.9082030057907104,27116800.0 2001-02-07,2.029297113418579,2.064452886581421,1.9296879768371582,2.060547113418579,30108800.0 2001-02-08,1.9082030057907104,2.128906011581421,1.8828129768371582,2.042968988418579,66944000.0 2001-02-09,1.9697270393371582,1.988281011581421,1.9042969942092896,1.9042969942092896,33257600.0 2001-02-12,2.179687976837158,2.208983898162842,1.9550780057907104,1.964843988418579,54300800.0 2001-02-13,2.113281011581421,2.285156011581421,2.111327886581421,2.185547113418579,57667200.0 2001-02-14,2.080077886581421,2.164062976837158,2.025391101837158,2.113281011581421,29980800.0 2001-02-15,2.082031011581421,2.152343988418579,2.050781011581421,2.152343988418579,21059200.0 2001-02-16,2.179687976837158,2.199218988418579,2.025391101837158,2.025391101837158,23808000.0 2001-02-20,2.191406011581421,2.3125,2.070312976837158,2.283202886581421,86531200.0 2001-02-21,2.066406011581421,2.191406011581421,2.046875,2.15625,33913600.0 2001-02-22,1.980468988418579,2.078125,1.9140629768371582,2.078125,16435200.0 2001-02-23,2.160156011581421,2.179687976837158,1.96875,1.988281011581421,31908800.0 2001-02-26,2.28125,2.289062976837158,2.171875,2.175781011581421,35779200.0 2001-02-27,2.246093988418579,2.3125,2.199218988418579,2.28125,25470400.0 2001-02-28,2.335937976837158,2.339843988418579,2.222656011581421,2.265625,18251200.0 2001-03-01,2.195312976837158,2.335937976837158,2.050781011581421,2.308593988418579,31913600.0 2001-03-02,2.242187976837158,2.292968988418579,2.164062976837158,2.171875,20952000.0 2001-03-05,2.097656011581421,2.28125,2.097656011581421,2.257812976837158,14086400.0 2001-03-06,2.1875,2.242187976837158,2.128906011581421,2.154297113418579,17443200.0 2001-03-07,2.085937976837158,2.234375,2.078125,2.234375,11878400.0 2001-03-08,2.113281011581421,2.140625,2.082031011581421,2.121093988418579,14043200.0 2001-03-09,2.097656011581421,2.1875,2.058593988418579,2.140625,20886400.0 2001-03-12,1.8515629768371582,2.042968988418579,1.808593988418579,2.042968988418579,55155200.0 2001-03-13,1.941406011581421,1.96875,1.847656011581421,1.8515629768371582,23748800.0 2001-03-14,2.074218988418579,2.089843988418579,1.890625,1.8984379768371582,35952000.0 2001-03-15,2.039062976837158,2.164062976837158,2.019531011581421,2.074218988418579,24556800.0 2001-03-16,1.886718988418579,2.070312976837158,1.859375,2.039062976837158,33147200.0 2001-03-19,2.140625,2.164062976837158,1.890625,1.90625,23337600.0 2001-03-20,2.050781011581421,2.164062976837158,2.039062976837158,2.144531011581421,19283200.0 2001-03-21,1.8046879768371582,2.054687976837158,1.7890629768371582,2.054687976837158,27972800.0 2001-03-22,1.8203129768371582,1.863281011581421,1.6796879768371582,1.796875,49011200.0 2001-03-23,1.855468988418579,1.988281011581421,1.8515629768371582,1.871093988418579,35204800.0 2001-03-26,2.007812976837158,2.027343988418579,1.84375,1.847656011581421,29200000.0 2001-03-27,1.996093988418579,2.030272960662842,1.910156011581421,2.003906011581421,15516800.0 2001-03-28,2.0,2.039062976837158,1.9609379768371582,1.96875,17827200.0 2001-03-29,2.007812976837158,2.148437976837158,1.9296879768371582,2.0,22908800.0 2001-03-30,2.03125,2.0625,1.9921879768371582,2.011718988418579,14294400.0 2001-04-02,1.910156011581421,2.058593988418579,1.8359379768371582,2.033202886581421,25326400.0 2001-04-03,1.839843988418579,1.902343988418579,1.800781011581421,1.875,17044800.0 2001-04-04,1.824218988418579,1.933593988418579,1.808593988418579,1.839843988418579,12929600.0 2001-04-05,1.988281011581421,1.9921879768371582,1.8515629768371582,1.890625,20753600.0 2001-04-06,2.011718988418579,2.113281011581421,1.910156011581421,1.9765629768371582,19417600.0 2001-04-09,2.1131250858306885,2.133125066757202,2.0043749809265137,2.015625,13137600.0 2001-04-10,2.268125057220459,2.2899999618530273,2.114375114440918,2.119374990463257,43772800.0 2001-04-11,2.233750104904175,2.3037500381469727,2.186875104904175,2.299999952316284,25352000.0 2001-04-12,2.4100000858306885,2.429374933242798,2.215625047683716,2.244999885559082,23422400.0 2001-04-16,2.362499952316284,2.4493749141693115,2.3193750381469727,2.388124942779541,22400000.0 2001-04-17,2.452500104904175,2.456249952316284,2.325000047683716,2.3656249046325684,15897600.0 2001-04-18,2.5625,2.578125,2.463124990463257,2.4700000286102295,32326400.0 2001-04-19,2.6293749809265137,2.635624885559082,2.5,2.5687499046325684,19140800.0 2001-04-20,2.526249885559082,2.619374990463257,2.513124942779541,2.594374895095825,18073600.0 2001-04-23,2.396250009536743,2.5425000190734863,2.390000104904175,2.5,13305600.0 2001-04-24,2.304374933242798,2.4100000858306885,2.2906250953674316,2.3943750858306885,16043200.0 2001-04-25,2.452500104904175,2.4906249046325684,2.322499990463257,2.322499990463257,22035200.0 2001-04-26,2.6056249141693115,2.7281250953674316,2.453125,2.453125,35606400.0 2001-04-27,2.848750114440918,2.853749990463257,2.6624999046325684,2.671875,46368000.0 2001-04-30,3.0612499713897705,3.116874933242798,2.811875104904175,2.8187499046325684,54358400.0 2001-05-01,3.130625009536743,3.1468749046325684,2.9749999046325684,3.0668749809265137,36360000.0 2001-05-02,3.088749885559082,3.203125,3.0374999046325684,3.1368749141693115,61388800.0 2001-05-03,2.9881250858306885,3.028749942779541,2.9262499809265137,3.0137500762939453,32820800.0 2001-05-04,3.158750057220459,3.164375066757202,2.9306249618530273,2.9774999618530273,14632000.0 2001-05-07,3.1968750953674316,3.3868749141693115,3.128124952316284,3.159374952316284,31049600.0 2001-05-08,3.130000114440918,3.278125047683716,3.0625,3.2249999046325684,19702400.0 2001-05-09,3.0999999046325684,3.2593750953674316,3.077500104904175,3.081249952316284,18868800.0 2001-05-10,3.031874895095825,3.215625047683716,3.0093750953674316,3.1343750953674316,19566400.0 2001-05-11,3.046875,3.1337499618530273,3.0012500286102295,3.0431249141693115,10113600.0 2001-05-14,3.000624895095825,3.0762500762939453,2.96875,3.0531249046325684,8953600.0 2001-05-15,2.9075000286102295,3.1187500953674316,2.901249885559082,3.000624895095825,19926400.0 2001-05-16,3.297499895095825,3.346874952316284,2.8637499809265137,2.898124933242798,49984000.0 2001-05-17,3.6212499141693115,3.6237499713897705,3.2987499237060547,3.307499885559082,61409600.0 2001-05-18,3.371875047683716,3.6162500381469727,3.296875,3.6156249046325684,68102400.0 2001-05-21,3.741874933242798,3.75,3.356874942779541,3.3631250858306885,44356800.0 2001-05-22,3.616874933242798,3.741874933242798,3.59375,3.728749990463257,24835200.0 2001-05-23,3.3125,3.6156249046325684,3.309375047683716,3.609999895095825,35392000.0 2001-05-24,3.3968749046325684,3.3968749046325684,3.1500000953674316,3.1968750953674316,58017600.0 2001-05-25,3.403125047683716,3.46875,3.362499952316284,3.3812499046325684,24172800.0 2001-05-29,3.296250104904175,3.375,3.2699999809265137,3.3687500953674316,25536000.0 2001-05-30,3.176875114440918,3.3556249141693115,3.1762499809265137,3.2512500286102295,25492800.0 2001-05-31,3.234375,3.3193750381469727,3.15625,3.188124895095825,33379200.0 2001-06-01,3.4800000190734863,3.484375,3.2093749046325684,3.265625,30720000.0 2001-06-04,3.606250047683716,3.6187500953674316,3.4649999141693115,3.484375,28544000.0 2001-06-05,3.581249952316284,3.718125104904175,3.5625,3.606874942779541,28766400.0 2001-06-06,3.40625,3.6081249713897705,3.380000114440918,3.5850000381469727,27240000.0 2001-06-07,3.3612499237060547,3.5087499618530273,3.338749885559082,3.384999990463257,20030400.0 2001-06-08,3.246875047683716,3.378124952316284,3.2331249713897705,3.378124952316284,23390400.0 2001-06-11,3.101875066757202,3.255625009536743,3.0625,3.2481250762939453,22374400.0 2001-06-12,3.1343750953674316,3.1806249618530273,2.953125,3.075624942779541,26771200.0 2001-06-13,3.1493749618530273,3.2456250190734863,3.1368749141693115,3.1912500858306885,22227200.0 2001-06-14,3.0662500858306885,3.1424999237060547,3.000624895095825,3.140625,13544000.0 2001-06-15,3.223750114440918,3.234375,3.0406250953674316,3.125,43027200.0 2001-06-18,3.203125,3.3550000190734863,3.1875,3.25,33056000.0 2001-06-19,3.247499942779541,3.315624952316284,3.159374952316284,3.25,24766400.0 2001-06-20,3.5899999141693115,3.591249942779541,3.2587499618530273,3.2593750953674316,52390400.0 2001-06-21,3.5999999046325684,3.640000104904175,3.515625,3.546875,48112000.0 2001-06-22,3.820625066757202,3.8375000953674316,3.512500047683716,3.621875047683716,48728000.0 2001-06-25,3.5950000286102295,3.809375047683716,3.546875,3.7906250953674316,40249600.0 2001-06-26,3.621875047683716,3.671875,3.496875047683716,3.5625,24339200.0 2001-06-27,3.719374895095825,3.759999990463257,3.6081249713897705,3.6162500381469727,23411200.0 2001-06-28,3.747499942779541,3.872499942779541,3.703125,3.75,50544000.0 2001-06-29,3.6368749141693115,3.807499885559082,3.4887499809265137,3.7750000953674316,13601600.0 2001-07-02,3.603749990463257,3.75,3.546875,3.65625,26808000.0 2001-07-03,3.634999990463257,3.688124895095825,3.559375047683716,3.5899999141693115,22038400.0 2001-07-05,3.5587499141693115,3.6831250190734863,3.5450000762939453,3.640625,16915200.0 2001-07-06,3.4825000762939453,3.5743749141693115,3.4437499046325684,3.546875,21524800.0 2001-07-09,3.5143749713897705,3.609375,3.471874952316284,3.471874952316284,27235200.0 2001-07-10,3.40625,3.528125047683716,3.3818750381469727,3.512500047683716,40697600.0 2001-07-11,3.307499885559082,3.375,3.1500000953674316,3.3712499141693115,21601600.0 2001-07-12,3.34375,3.3550000190734863,3.174999952316284,3.2618749141693115,14872000.0 2001-07-13,3.539375066757202,3.5999999046325684,3.315624952316284,3.3243749141693115,21432000.0 2001-07-16,3.09375,3.5556249618530273,3.09375,3.5399999618530273,47587200.0 2001-07-17,3.2637500762939453,3.28125,3.140625,3.141249895095825,25587200.0 2001-07-18,3.4000000953674316,3.4806249141693115,3.2518749237060547,3.2568750381469727,34240000.0 2001-07-19,3.3143749237060547,3.46875,3.3062500953674316,3.456249952316284,18673600.0 2001-07-20,3.3768749237060547,3.4156250953674316,3.3006250858306885,3.338749885559082,12840000.0 2001-07-23,3.3062500953674316,3.4774999618530273,3.293750047683716,3.380625009536743,13001600.0 2001-07-24,3.1237499713897705,3.331249952316284,3.096250057220459,3.3056249618530273,33152000.0 2001-07-25,3.176875114440918,3.307499885559082,3.081249952316284,3.1287500858306885,18169600.0 2001-07-26,3.421250104904175,3.4412500858306885,3.174999952316284,3.1756250858306885,19180800.0 2001-07-27,3.3787500858306885,3.3843750953674316,3.216249942779541,3.2406249046325684,41784000.0 2001-07-30,3.1943750381469727,3.3687500953674316,3.1312499046325684,3.34375,26702400.0 2001-07-31,3.205625057220459,3.231250047683716,3.0824999809265137,3.1968750953674316,19769600.0 2001-08-01,3.1812500953674316,3.2149999141693115,3.1443750858306885,3.200000047683716,16008000.0 2001-08-02,3.112499952316284,3.2562499046325684,2.9568750858306885,3.184999942779541,22876800.0 2001-08-03,3.286875009536743,3.296250104904175,3.1031250953674316,3.1318750381469727,16446400.0 2001-08-06,3.224375009536743,3.3087499141693115,3.203125,3.293750047683716,10548800.0 2001-08-07,3.1781249046325684,3.2300000190734863,3.0999999046325684,3.2249999046325684,15892800.0 2001-08-08,3.021250009536743,3.2143750190734863,3.0093750953674316,3.1856250762939453,17894400.0 2001-08-09,3.003124952316284,3.0293750762939453,2.856250047683716,3.003124952316284,36788800.0 2001-08-10,2.9987499713897705,3.0374999046325684,2.9375,2.9937500953674316,14108800.0 2001-08-13,3.1681249141693115,3.1781249046325684,2.9937500953674316,3.0093750953674316,13208000.0 2001-08-14,3.1862499713897705,3.2325000762939453,3.151249885559082,3.171875,20406400.0 2001-08-15,3.250624895095825,3.291249990463257,3.146250009536743,3.184375047683716,29171200.0 2001-08-16,3.2462499141693115,3.249375104904175,3.1312499046325684,3.234999895095825,13700800.0 2001-08-17,3.09375,3.195625066757202,3.061875104904175,3.1787500381469727,22878400.0 2001-08-20,3.1912500858306885,3.1962499618530273,3.0218749046325684,3.09375,13158400.0 2001-08-21,3.234375,3.34375,3.200000047683716,3.2018749713897705,17484800.0 2001-08-22,3.434999942779541,3.4375,3.177500009536743,3.2637500762939453,21414400.0 2001-08-23,3.677500009536743,3.739375114440918,3.4306249618530273,3.4312500953674316,61936000.0 2001-08-24,3.781874895095825,3.8187499046325684,3.640625,3.6762499809265137,41798400.0 2001-08-27,3.859999895095825,3.968125104904175,3.7512500286102295,3.765625,38153600.0 2001-08-28,3.815624952316284,3.9000000953674316,3.7718749046325684,3.887500047683716,23424000.0 2001-08-29,3.846874952316284,3.903125047683716,3.742500066757202,3.825000047683716,31905600.0 2001-08-30,3.859375,3.893749952316284,3.760624885559082,3.8137500286102295,25155200.0 2001-08-31,3.794374942779541,3.8606250286102295,3.6656250953674316,3.8475000858306885,19608000.0 2001-09-04,3.7931249141693115,3.9312500953674316,3.762500047683716,3.765000104904175,21150400.0 2001-09-05,3.731874942779541,3.8062500953674316,3.7012500762939453,3.8062500953674316,24249600.0 2001-09-06,3.768125057220459,3.828125,3.668750047683716,3.7562499046325684,29342400.0 2001-09-07,3.6781249046325684,3.7593750953674316,3.5999999046325684,3.746875047683716,27328000.0 2001-09-10,3.6187500953674316,3.7593750953674316,3.5431249141693115,3.65625,28556800.0 2001-09-17,3.3106250762939453,3.554374933242798,3.266249895095825,3.5143749713897705,37313600.0 2001-09-18,3.065624952316284,3.3687500953674316,3.0374999046325684,3.3162500858306885,29814400.0 2001-09-19,3.140625,3.174999952316284,2.887500047683716,3.1287500858306885,74510400.0 2001-09-20,3.1912500858306885,3.2462499141693115,3.036250114440918,3.0687499046325684,36105600.0 2001-09-21,2.978749990463257,3.137500047683716,2.8687500953674316,3.0718750953674316,52030400.0 2001-09-24,3.028749942779541,3.109375,2.916249990463257,3.051875114440918,36628800.0 2001-09-25,3.273750066757202,3.296875,3.086250066757202,3.088124990463257,66969600.0 2001-09-26,3.390625,3.426875114440918,3.278125047683716,3.306874990463257,54180800.0 2001-09-27,3.5512499809265137,3.6024999618530273,3.3450000286102295,3.390625,53083200.0 2001-09-28,3.510624885559082,3.6812500953674316,3.4568750858306885,3.668750047683716,74700800.0 2001-10-01,3.538749933242798,3.5999999046325684,3.409374952316284,3.4825000762939453,58582400.0 2001-10-02,3.538749933242798,3.538749933242798,3.538749933242798,3.538749933242798,0.0 2001-10-03,3.538749933242798,3.538749933242798,3.538749933242798,3.538749933242798,0.0 2001-10-04,3.655625104904175,3.8125,3.528749942779541,3.809999942779541,264190400.0 2001-10-05,3.5606250762939453,3.669374942779541,3.557499885559082,3.628124952316284,66057600.0 2001-10-08,3.5625,3.606250047683716,3.513124942779541,3.5693750381469727,25304000.0 2001-10-09,3.6787500381469727,3.726249933242798,3.565624952316284,3.5662500858306885,45464000.0 2001-10-10,3.924999952316284,3.953125,3.6812500953674316,3.706249952316284,67321600.0 2001-10-11,3.9412500858306885,4.080625057220459,3.851249933242798,3.992500066757202,61715200.0 2001-10-12,3.8843750953674316,3.9200000762939453,3.765625,3.8687500953674316,26948800.0 2001-10-15,4.012499809265137,4.04562520980835,3.871875047683716,3.878124952316284,24689600.0 2001-10-16,3.9331250190734863,4.073750019073486,3.875,4.043749809265137,22945600.0 2001-10-17,3.742500066757202,3.971874952316284,3.733750104904175,3.969374895095825,29340800.0 2001-10-18,3.924999952316284,3.9749999046325684,3.75,3.7593750953674316,53764800.0 2001-10-19,4.065000057220459,4.07687520980835,3.866874933242798,3.903125047683716,34440000.0 2001-10-22,4.227499961853027,4.293749809265137,4.03125,4.069375038146973,52608000.0 2001-10-23,4.131249904632568,4.284375190734863,4.065625190734863,4.253125190734863,46595200.0 2001-10-24,4.290625095367432,4.293749809265137,4.034375190734863,4.132500171661377,48755200.0 2001-10-25,4.300000190734863,4.321875095367432,4.15625,4.271874904632568,41472000.0 2001-10-26,4.230000019073486,4.386875152587891,4.131875038146973,4.15625,86025600.0 2001-10-29,4.096875190734863,4.381249904632568,4.086874961853027,4.305624961853027,88803200.0 2001-10-30,4.038750171661377,4.121250152587891,3.90625,3.965625047683716,56276800.0 2001-10-31,3.9312500953674316,4.087500095367432,3.913749933242798,4.055624961853027,39950400.0 2001-11-01,3.9518749713897705,3.999375104904175,3.869999885559082,3.931874990463257,43395200.0 2001-11-02,3.911875009536743,4.036874771118164,3.891249895095825,3.9518749713897705,33817600.0 2001-11-05,4.088749885559082,4.109375,3.9443750381469727,3.9462499618530273,25080000.0 2001-11-06,4.090624809265137,4.104374885559082,3.9725000858306885,4.086874961853027,36272000.0 2001-11-07,4.172500133514404,4.260624885559082,4.087500095367432,4.088125228881836,58030400.0 2001-11-08,4.138750076293945,4.227499961853027,4.118124961853027,4.196875095367432,35985600.0 2001-11-09,4.013124942779541,4.144999980926514,3.950624942779541,4.141250133514404,24452800.0 2001-11-12,3.9806249141693115,4.021874904632568,3.893125057220459,4.006249904632568,27673600.0 2001-11-13,4.230000019073486,4.243750095367432,4.027500152587891,4.027500152587891,29620800.0 2001-11-14,4.212500095367432,4.292500019073486,4.129374980926514,4.253125190734863,27617600.0 2001-11-15,4.209374904632568,4.296875,4.139999866485596,4.193749904632568,26569600.0 2001-11-16,4.266250133514404,4.294374942779541,4.203125,4.21875,18560000.0 2001-11-19,4.376874923706055,4.398749828338623,4.266250133514404,4.289374828338623,41169600.0 2001-11-20,4.247499942779541,4.375,4.224999904632568,4.364375114440918,20438400.0 2001-11-21,4.304375171661377,4.321875095367432,4.231249809265137,4.237500190734863,19144000.0 2001-11-23,4.324999809265137,4.340624809265137,4.264999866485596,4.3125,4876800.0 2001-11-26,4.455625057220459,4.508749961853027,4.324999809265137,4.340624809265137,43017600.0 2001-11-27,4.5,4.604374885559082,4.396874904632568,4.433750152587891,35038400.0 2001-11-28,4.328125,4.502500057220459,4.309374809265137,4.481249809265137,27323200.0 2001-11-29,4.458749771118164,4.463125228881836,4.254374980926514,4.303124904632568,34976000.0 2001-11-30,4.513124942779541,4.524374961853027,4.441249847412109,4.454999923706055,15769600.0 2001-12-03,4.357500076293945,4.440625190734863,4.356249809265137,4.371874809265137,24224000.0 2001-12-04,4.318124771118164,4.38937520980835,4.271249771118164,4.353750228881836,22852800.0 2001-12-05,4.232500076293945,4.349999904632568,4.212500095367432,4.328750133514404,39849600.0 2001-12-06,4.283750057220459,4.338125228881836,4.228125095367432,4.25,30240000.0 2001-12-07,4.28125,4.306250095367432,4.140625,4.262499809265137,44913600.0 2001-12-10,4.07687520980835,4.246874809265137,4.074999809265137,4.224374771118164,25428800.0 2001-12-11,4.024374961853027,4.168125152587891,4.011250019073486,4.105625152587891,28816000.0 2001-12-12,4.043125152587891,4.091875076293945,3.851249933242798,4.004374980926514,29809600.0 2001-12-13,4.153749942779541,4.215624809265137,4.010000228881836,4.025000095367432,29755200.0 2001-12-14,4.138750076293945,4.208749771118164,4.038125038146973,4.134375095367432,24131200.0 2001-12-17,4.300000190734863,4.318749904632568,4.141250133514404,4.149374961853027,17112000.0 2001-12-18,4.280624866485596,4.355000019073486,4.210000038146973,4.298749923706055,14518400.0 2001-12-19,4.197500228881836,4.306250095367432,4.162499904632568,4.278124809265137,17012800.0 2001-12-20,4.050000190734863,4.246874809265137,4.046875,4.191249847412109,23936000.0 2001-12-21,4.085625171661377,4.162499904632568,3.953125,4.005624771118164,30259200.0 2001-12-24,4.165625095367432,4.263750076293945,4.134375095367432,4.137499809265137,10609600.0 2001-12-26,4.176249980926514,4.246250152587891,4.150625228881836,4.183750152587891,10777600.0 2001-12-27,4.070000171661377,4.212500095367432,4.021874904632568,4.185625076293945,16764800.0 2001-12-28,4.171875,4.238124847412109,4.070000171661377,4.079999923706055,12961600.0 2001-12-31,4.107500076293945,4.259375095367432,4.097499847412109,4.181250095367432,28388800.0 2002-01-02,3.8393750190734863,4.067500114440918,3.7874999046325684,4.064374923706055,83772800.0 2002-01-03,3.664375066757202,3.9287500381469727,3.6518750190734863,3.843125104904175,74672000.0 2002-01-04,3.8375000953674316,3.8499999046325684,3.619374990463257,3.658750057220459,64939200.0 2002-01-07,3.8450000286102295,4.012499809265137,3.8218750953674316,4.002500057220459,57992000.0 2002-01-08,3.990000009536743,3.9906249046325684,3.840625047683716,3.859999895095825,38624000.0 2002-01-09,4.113124847412109,4.184374809265137,4.0625,4.071875095367432,59460800.0 2002-01-10,4.236249923706055,4.300000190734863,4.122499942779541,4.137499809265137,52988800.0 2002-01-11,4.320000171661377,4.354374885559082,4.293125152587891,4.293749809265137,35526400.0 2002-01-14,4.293749809265137,4.367499828338623,4.253125190734863,4.326250076293945,47707200.0 2002-01-15,4.309374809265137,4.328125,4.202499866485596,4.291874885559082,46972800.0 2002-01-16,4.319375038146973,4.384375095367432,4.284999847412109,4.309374809265137,48488000.0 2002-01-17,4.388750076293945,4.446875095367432,4.18625020980835,4.239999771118164,69851200.0 2002-01-18,4.108749866485596,4.4375,4.07937479019165,4.393750190734863,61004800.0 2002-01-22,4.194375038146973,4.212500095367432,4.028124809265137,4.103750228881836,48814400.0 2002-01-23,4.290625095367432,4.303124904632568,4.103125095367432,4.199999809265137,29366400.0 2002-01-24,4.213749885559082,4.375,4.147500038146973,4.303750038146973,32852800.0 2002-01-25,4.228750228881836,4.25,4.136250019073486,4.204999923706055,22369600.0 2002-01-28,4.23562479019165,4.302499771118164,4.179375171661377,4.251874923706055,28776000.0 2002-01-29,4.109375,4.279375076293945,4.073750019073486,4.237500190734863,21587200.0 2002-01-30,4.1875,4.210000038146973,4.019374847412109,4.111249923706055,36268800.0 2002-01-31,4.088749885559082,4.335625171661377,4.081874847412109,4.215624809265137,41329600.0 2002-02-01,4.363124847412109,4.403124809265137,4.125625133514404,4.12624979019165,73140800.0 2002-02-04,4.109375,4.340624809265137,4.0625,4.336874961853027,39176000.0 2002-02-05,4.149374961853027,4.296875,4.085000038146973,4.127500057220459,40156800.0 2002-02-06,3.903749942779541,4.194375038146973,3.8637499809265137,4.15749979019165,39780800.0 2002-02-07,3.9593749046325684,4.068124771118164,3.8606250286102295,3.916249990463257,56168000.0 2002-02-08,4.179999828338623,4.1875,3.940624952316284,3.9412500858306885,42244800.0 2002-02-11,4.226250171661377,4.28000020980835,4.171875,4.18625020980835,32396800.0 2002-02-12,4.26687479019165,4.337500095367432,4.179999828338623,4.201250076293945,35689600.0 2002-02-13,4.206250190734863,4.323750019073486,4.196875095367432,4.287499904632568,26356800.0 2002-02-14,4.090000152587891,4.297500133514404,4.084374904632568,4.224999904632568,24196800.0 2002-02-15,4.108749866485596,4.145625114440918,4.046875,4.121874809265137,18996800.0 2002-02-19,4.031875133514404,4.0625,3.9375,4.056250095367432,31628800.0 2002-02-20,4.18625020980835,4.228125095367432,4.008749961853027,4.118750095367432,42590400.0 2002-02-21,4.191249847412109,4.284375190734863,4.125,4.181250095367432,57291200.0 2002-02-22,4.155624866485596,4.227499961853027,4.078125,4.190625190734863,27334400.0 2002-02-25,4.21750020980835,4.246874809265137,4.143750190734863,4.196875095367432,41276800.0 2002-02-26,4.308125019073486,4.346875190734863,4.21875,4.234375,28574400.0 2002-02-27,4.338125228881836,4.477499961853027,4.328750133514404,4.362500190734863,48984000.0 2002-02-28,4.403749942779541,4.473124980926514,4.322500228881836,4.349999904632568,39945600.0 2002-03-01,4.609375,4.653124809265137,4.272500038146973,4.378125190734863,43006400.0 2002-03-04,4.650000095367432,4.715000152587891,4.605625152587891,4.625,49518400.0 2002-03-05,4.561874866485596,4.737500190734863,4.555624961853027,4.635000228881836,47147200.0 2002-03-06,4.574999809265137,4.590624809265137,4.431250095367432,4.438125133514404,62980800.0 2002-03-07,4.482500076293945,4.59499979019165,4.43874979019165,4.568749904632568,44761600.0 2002-03-08,4.514999866485596,4.637499809265137,4.383749961853027,4.534999847412109,20608800.0 2002-03-11,4.512499809265137,4.574999809265137,4.4375,4.493750095367432,14531200.0 2002-03-12,4.46750020980835,4.527500152587891,4.416250228881836,4.473750114440918,10546400.0 2002-03-13,4.559999942779541,4.631249904632568,4.4375,4.50124979019165,13940800.0 2002-03-14,4.46875,4.652500152587891,4.46875,4.573750019073486,14566400.0 2002-03-15,4.49875020980835,4.556250095367432,4.449999809265137,4.556250095367432,18648800.0 2002-03-18,4.675000190734863,4.697500228881836,4.537499904632568,4.579999923706055,25471200.0 2002-03-19,4.817500114440918,4.875,4.696249961853027,4.756249904632568,28681600.0 2002-03-20,4.666250228881836,4.808750152587891,4.663750171661377,4.775000095367432,18408800.0 2002-03-21,4.806250095367432,4.831250190734863,4.486249923706055,4.556250095367432,28693600.0 2002-03-22,4.663750171661377,4.84375,4.65749979019165,4.792500019073486,17740800.0 2002-03-25,4.526249885559082,4.668749809265137,4.502500057220459,4.65749979019165,20594400.0 2002-03-26,4.565000057220459,4.619999885559082,4.416250228881836,4.53000020980835,21471200.0 2002-03-27,4.675000190734863,4.699999809265137,4.543749809265137,4.574999809265137,18168800.0 2002-03-28,4.49875020980835,4.68874979019165,4.465000152587891,4.6875,15685600.0 2002-04-01,4.5625,4.607500076293945,4.432499885559082,4.46875,15008800.0 2002-04-02,4.508749961853027,4.631249904632568,4.503749847412109,4.53249979019165,14102400.0 2002-04-03,4.423749923706055,4.611249923706055,4.37624979019165,4.611249923706055,17757600.0 2002-04-04,4.362500190734863,4.551249980926514,4.295000076293945,4.368750095367432,24841600.0 2002-04-05,4.303750038146973,4.421249866485596,4.25,4.366250038146973,19705600.0 2002-04-08,4.348750114440918,4.353750228881836,4.168749809265137,4.295000076293945,18256000.0 2002-04-09,4.212500095367432,4.412499904632568,4.171249866485596,4.377500057220459,19488800.0 2002-04-10,4.473750114440918,4.485000133514404,4.261250019073486,4.262499809265137,19844800.0 2002-04-11,4.43625020980835,4.581250190734863,4.417500019073486,4.481249809265137,16122400.0 2002-04-12,4.458749771118164,4.494999885559082,4.323750019073486,4.4375,15109600.0 2002-04-15,4.503749847412109,4.553750038146973,4.336249828338623,4.474999904632568,10322400.0 2002-04-16,4.5625,4.622499942779541,4.486249923706055,4.551249980926514,18048000.0 2002-04-17,4.425000190734863,4.633749961853027,4.295000076293945,4.599999904632568,16562400.0 2002-04-18,4.434999942779541,4.496250152587891,4.232500076293945,4.487500190734863,25990400.0 2002-04-19,4.40749979019165,4.537499904632568,4.34375,4.451250076293945,14176800.0 2002-04-22,4.264999866485596,4.391250133514404,4.107500076293945,4.389999866485596,26055200.0 2002-04-23,4.212500095367432,4.304999828338623,4.143750190734863,4.226250171661377,22449600.0 2002-04-24,4.28249979019165,4.3125,4.166250228881836,4.236249923706055,19804000.0 2002-04-25,3.9987499713897705,4.362500190734863,3.9312500953674316,4.28249979019165,39519200.0 2002-04-26,3.630000114440918,4.050000190734863,3.6024999618530273,4.012499809265137,65795200.0 2002-04-29,3.641249895095825,3.700000047683716,3.5062499046325684,3.6500000953674316,35923200.0 2002-04-30,3.890000104904175,3.9674999713897705,3.5199999809265137,3.6112499237060547,53964800.0 2002-05-01,4.137499809265137,4.258749961853027,4.070000171661377,4.070000171661377,70383200.0 2002-05-02,4.112500190734863,4.210000038146973,4.085000038146973,4.101250171661377,28734400.0 2002-05-03,3.994999885559082,4.087500095367432,3.891249895095825,4.086249828338623,33371200.0 2002-05-06,3.7300000190734863,4.0,3.706249952316284,3.9937500953674316,31269600.0 2002-05-07,3.8475000858306885,3.90625,3.791249990463257,3.791249990463257,25175200.0 2002-05-08,4.352499961853027,4.364999771118164,4.03125,4.074999809265137,40427200.0 2002-05-09,4.25,4.422500133514404,4.21875,4.337500095367432,28360000.0 2002-05-10,4.073750019073486,4.275000095367432,3.992500066757202,4.261250019073486,20476000.0 2002-05-13,4.318749904632568,4.37375020980835,4.073750019073486,4.081250190734863,27251200.0 2002-05-14,4.697500228881836,4.699999809265137,4.460000038146973,4.49875020980835,51308000.0 2002-05-15,4.648749828338623,4.762499809265137,4.543749809265137,4.637499809265137,42401600.0 2002-05-16,4.522500038146973,4.644999980926514,4.423749923706055,4.643750190734863,31129600.0 2002-05-17,4.618750095367432,4.639999866485596,4.493750095367432,4.572500228881836,18528000.0 2002-05-20,4.543749809265137,4.637499809265137,4.46999979019165,4.599999904632568,18822400.0 2002-05-21,4.431250095367432,4.65625,4.385000228881836,4.585000038146973,22634400.0 2002-05-22,4.412499904632568,4.474999904632568,4.315000057220459,4.416250228881836,20817600.0 2002-05-23,4.75,4.768750190734863,4.337500095367432,4.423749923706055,24555200.0 2002-05-24,4.631249904632568,4.74875020980835,4.56374979019165,4.724999904632568,24968800.0 2002-05-28,4.743750095367432,4.74875020980835,4.476250171661377,4.650000095367432,23564800.0 2002-05-29,4.418749809265137,4.773749828338623,4.192500114440918,4.715000152587891,65180800.0 2002-05-30,4.601250171661377,4.612500190734863,4.378749847412109,4.519999980926514,29335200.0 2002-05-31,4.457499980926514,4.635000228881836,4.443749904632568,4.572500228881836,19960000.0 2002-06-03,4.286250114440918,4.573750019073486,4.269999980926514,4.481249809265137,17789600.0 2002-06-04,4.293749809265137,4.427499771118164,4.15749979019165,4.273749828338623,30029600.0 2002-06-05,4.28000020980835,4.431250095367432,4.195000171661377,4.309999942779541,21641600.0 2002-06-06,4.005000114440918,4.275000095367432,3.9674999713897705,4.264999866485596,24182400.0 2002-06-07,3.9987499713897705,4.017499923706055,3.7412500381469727,3.875,38385600.0 2002-06-10,4.113749980926514,4.237500190734863,3.987499952316284,4.0,24237600.0 2002-06-11,3.8125,4.181250095367432,3.765000104904175,4.133749961853027,31561600.0 2002-06-12,3.8037500381469727,3.9049999713897705,3.663749933242798,3.802500009536743,35413600.0 2002-06-13,3.9175000190734863,3.9937500953674316,3.786250114440918,3.8125,24829600.0 2002-06-14,4.116250038146973,4.21750020980835,3.799999952316284,3.8975000381469727,32278400.0 2002-06-17,4.482500076293945,4.487500190734863,4.132500171661377,4.143750190734863,43168800.0 2002-06-18,4.4375,4.512499809265137,4.362500190734863,4.426249980926514,33316000.0 2002-06-19,4.361249923706055,4.539999961853027,4.358749866485596,4.40749979019165,31474400.0 2002-06-20,4.098750114440918,4.333749771118164,4.079999923706055,4.328750133514404,29532000.0 2002-06-21,3.8975000381469727,4.146249771118164,3.887500047683716,4.068749904632568,37153600.0 2002-06-24,4.139999866485596,4.263750076293945,3.8837499618530273,3.8887500762939453,35714400.0 2002-06-25,4.018750190734863,4.291250228881836,3.9987499713897705,4.143750190734863,27877600.0 2002-06-26,4.087500095367432,4.18625020980835,3.805000066757202,3.887500047683716,38527200.0 2002-06-27,4.059999942779541,4.1875,3.944999933242798,4.143750190734863,31277600.0 2002-06-28,4.110000133514404,4.231249809265137,4.078750133514404,4.090000152587891,28886400.0 2002-07-01,3.7874999046325684,4.112500190734863,3.765000104904175,4.099999904632568,41768000.0 2002-07-02,3.490000009536743,3.752500057220459,3.450000047683716,3.643749952316284,57622400.0 2002-07-03,3.6549999713897705,3.65625,3.362499952316284,3.507499933242798,35209600.0 2002-07-05,3.8612499237060547,3.8712499141693115,3.7125000953674316,3.716249942779541,12375200.0 2002-07-08,3.8062500953674316,4.025000095367432,3.793750047683716,3.8662500381469727,26322400.0 2002-07-09,3.6987500190734863,3.8924999237060547,3.668750047683716,3.828749895095825,20784000.0 2002-07-10,3.3187499046325684,3.7200000286102295,3.299999952316284,3.682499885559082,46590400.0 2002-07-11,3.5687499046325684,3.601249933242798,3.259999990463257,3.325000047683716,45236000.0 2002-07-12,3.622499942779541,3.7049999237060547,3.382499933242798,3.6312499046325684,37720800.0 2002-07-15,3.680000066757202,3.680000066757202,3.3612499237060547,3.625,28074400.0 2002-07-16,3.940000057220459,3.966249942779541,3.622499942779541,3.6237499713897705,35560800.0 2002-07-17,4.308750152587891,4.331250190734863,4.03125,4.03249979019165,56557600.0 2002-07-18,4.112500190734863,4.3125,4.077499866485596,4.293749809265137,42335200.0 2002-07-19,3.9700000286102295,4.082499980926514,3.901249885559082,4.081250190734863,32723200.0 2002-07-22,3.831249952316284,4.125,3.674999952316284,3.958750009536743,37229600.0 2002-07-23,3.6312499046325684,3.862499952316284,3.625,3.8575000762939453,42470400.0 2002-07-24,3.799999952316284,3.8662500381469727,3.4262499809265137,3.5662500858306885,58984800.0 2002-07-25,3.6312499046325684,3.9387500286102295,3.4200000762939453,3.9362499713897705,100245600.0 2002-07-26,3.5174999237060547,3.606250047683716,3.4412500858306885,3.5924999713897705,45924000.0 2002-07-29,3.6237499713897705,3.658750057220459,3.487499952316284,3.549999952316284,48996800.0 2002-07-30,3.6862499713897705,3.8237500190734863,3.502500057220459,3.586250066757202,56983200.0 2002-07-31,3.8087499141693115,3.8125,3.5687499046325684,3.625,39022400.0 2002-08-01,3.7249999046325684,3.8375000953674316,3.700000047683716,3.805000066757202,34048800.0 2002-08-02,3.6137499809265137,3.703749895095825,3.518749952316284,3.6137499809265137,63669600.0 2002-08-05,3.8575000762939453,4.006249904632568,3.697499990463257,3.8012499809265137,63880800.0 2002-08-06,3.8575000762939453,3.8575000762939453,3.8575000762939453,3.8575000762939453,0.0 2002-08-07,3.9749999046325684,4.226250171661377,3.8637499809265137,4.198750019073486,100901600.0 2002-08-08,4.296249866485596,4.332499980926514,3.911250114440918,4.0,57801600.0 2002-08-09,4.25124979019165,4.34375,4.168749809265137,4.247499942779541,34506400.0 2002-08-12,4.329999923706055,4.362500190734863,4.196249961853027,4.221250057220459,22600000.0 2002-08-13,4.106249809265137,4.352499961853027,4.054999828338623,4.28125,33809600.0 2002-08-14,4.427499771118164,4.4375,4.022500038146973,4.130000114440918,35903200.0 2002-08-15,4.348750114440918,4.5,4.206250190734863,4.412499904632568,37748800.0 2002-08-16,4.338749885559082,4.402500152587891,4.21875,4.301249980926514,24712000.0 2002-08-19,4.320000171661377,4.362500190734863,4.1875,4.34250020980835,21939200.0 2002-08-20,4.380000114440918,4.4375,4.252500057220459,4.288750171661377,34628800.0 2002-08-21,4.511250019073486,4.523749828338623,4.396249771118164,4.425000190734863,32555200.0 2002-08-22,4.630000114440918,4.65625,4.434999942779541,4.522500038146973,29474400.0 2002-08-23,4.566249847412109,4.65500020980835,4.506249904632568,4.617499828338623,29847200.0 2002-08-26,4.53000020980835,4.590000152587891,4.387499809265137,4.567500114440918,34756800.0 2002-08-27,4.150000095367432,4.556250095367432,4.150000095367432,4.553750038146973,42241600.0 2002-08-28,4.077499866485596,4.147500038146973,3.940000057220459,3.956249952316284,38296800.0 2002-08-29,4.244999885559082,4.25,3.984999895095825,4.098750114440918,24636800.0 2002-08-30,4.010000228881836,4.193749904632568,3.987499952316284,4.1875,24457600.0 2002-09-03,3.8125,3.9337499141693115,3.8062500953674316,3.922499895095825,33864800.0 2002-09-04,3.90625,3.952500104904175,3.7699999809265137,3.809999942779541,26491200.0 2002-09-05,3.7537500858306885,3.8687500953674316,3.7225000858306885,3.867500066757202,26188000.0 2002-09-06,4.03125,4.070000171661377,3.8187499046325684,3.819999933242798,26996800.0 2002-09-09,4.079999923706055,4.122499942779541,3.859999895095825,3.9962499141693115,29288800.0 2002-09-10,4.141250133514404,4.146249771118164,3.942500114440918,3.9674999713897705,23420800.0 2002-09-11,4.083749771118164,4.24875020980835,4.081250190734863,4.192500114440918,13495200.0 2002-09-12,3.8499999046325684,4.068749904632568,3.833750009536743,4.068749904632568,23378400.0 2002-09-13,4.005000114440918,4.054999828338623,3.752500057220459,3.807499885559082,26143200.0 2002-09-16,4.018750190734863,4.047500133514404,3.9175000190734863,3.956249952316284,13741600.0 2002-09-17,4.0,4.183750152587891,3.978749990463257,4.085000038146973,26654400.0 2002-09-18,4.25,4.300000190734863,3.9487500190734863,3.950000047683716,39977600.0 2002-09-19,4.112500190734863,4.28000020980835,4.09375,4.182499885559082,40565600.0 2002-09-20,4.195000171661377,4.247499942779541,4.059999942779541,4.179999828338623,37915200.0 2002-09-23,4.12624979019165,4.337500095367432,4.018750190734863,4.337500095367432,52649600.0 2002-09-24,4.136250019073486,4.232500076293945,4.045000076293945,4.125,33999200.0 2002-09-25,4.287499904632568,4.3125,4.168749809265137,4.175000190734863,30603200.0 2002-09-26,4.226250171661377,4.369999885559082,4.101250171661377,4.28249979019165,33584800.0 2002-09-27,4.195000171661377,4.351250171661377,4.168749809265137,4.224999904632568,37198400.0 2002-09-30,4.191249847412109,4.25,4.087500095367432,4.142499923706055,27027200.0 2002-10-01,4.346250057220459,4.353750228881836,4.087500095367432,4.147500038146973,23951200.0 2002-10-02,4.118750095367432,4.393750190734863,4.0625,4.324999809265137,31014400.0 2002-10-03,4.003749847412109,4.162499904632568,4.002500057220459,4.119999885559082,32450400.0 2002-10-04,3.856250047683716,4.106249809265137,3.8262500762939453,4.036250114440918,27719200.0 2002-10-07,3.9962499141693115,4.081250190734863,3.8499999046325684,3.851249933242798,35788000.0 2002-10-08,3.9825000762939453,4.142499923706055,3.9375,4.019999980926514,26071200.0 2002-10-09,4.098750114440918,4.21875,3.924999952316284,3.983750104904175,31351200.0 2002-10-10,4.291250228881836,4.323750019073486,4.021249771118164,4.050000190734863,33471200.0 2002-10-11,4.195000171661377,4.371250152587891,4.152500152587891,4.360000133514404,29812000.0 2002-10-14,4.411250114440918,4.414999961853027,4.131249904632568,4.175000190734863,22844000.0 2002-10-15,4.25,4.5625,4.216249942779541,4.457499980926514,43162400.0 2002-10-16,4.262499809265137,4.353750228881836,4.15625,4.212500095367432,35995200.0 2002-10-17,4.347499847412109,4.375,4.275000095367432,4.308750152587891,27501600.0 2002-10-18,4.28125,4.353750228881836,4.199999809265137,4.28125,18321600.0 2002-10-21,4.323750019073486,4.341249942779541,4.192500114440918,4.284999847412109,19167200.0 2002-10-22,4.386250019073486,4.411250114440918,4.262499809265137,4.295000076293945,30715200.0 2002-10-23,4.3125,4.428750038146973,4.213749885559082,4.403749942779541,24035200.0 2002-10-24,4.06125020980835,4.351250171661377,4.056250095367432,4.331250190734863,26832000.0 2002-10-25,4.284999847412109,4.291250228881836,4.087500095367432,4.087500095367432,19121600.0 2002-10-28,4.237500190734863,4.34375,4.208749771118164,4.28125,22755200.0 2002-10-29,4.233749866485596,4.306250095367432,4.132500171661377,4.268750190734863,22209600.0 2002-10-30,4.324999809265137,4.414999961853027,4.241250038146973,4.241250038146973,27218400.0 2002-10-31,4.34250020980835,4.400000095367432,4.296249866485596,4.329999923706055,23195200.0 2002-11-01,4.5625,4.566249847412109,4.34375,4.487500190734863,44453600.0 2002-11-04,4.568749904632568,4.635000228881836,4.514999866485596,4.599999904632568,21634400.0 2002-11-05,4.570000171661377,4.598750114440918,4.400000095367432,4.548749923706055,24318400.0 2002-11-06,4.786250114440918,4.791250228881836,4.577499866485596,4.596250057220459,33641600.0 2002-11-07,4.675000190734863,4.84375,4.635000228881836,4.753749847412109,24134400.0 2002-11-08,4.456250190734863,4.677499771118164,4.398749828338623,4.676249980926514,33768800.0 2002-11-11,4.454999923706055,4.576250076293945,4.409999847412109,4.458749771118164,19010400.0 2002-11-12,4.482500076293945,4.53125,4.383749961853027,4.474999904632568,18331200.0 2002-11-13,4.457499980926514,4.49875020980835,4.346250057220459,4.462500095367432,26050400.0 2002-11-14,4.697500228881836,4.699999809265137,4.452499866485596,4.485000133514404,22625600.0 2002-11-15,4.518750190734863,4.648749828338623,4.458749771118164,4.546249866485596,27590400.0 2002-11-18,4.471250057220459,4.572500228881836,4.420000076293945,4.539999961853027,19007200.0 2002-11-19,4.443749904632568,4.5,4.377500057220459,4.400000095367432,18188000.0 2002-11-20,4.533750057220459,4.550000190734863,4.425000190734863,4.432499885559082,19789600.0 2002-11-21,4.735000133514404,4.767499923706055,4.53249979019165,4.53249979019165,24431200.0 2002-11-22,4.933750152587891,4.93625020980835,4.691249847412109,4.728750228881836,32173600.0 2002-11-25,4.963749885559082,5.0,4.901249885559082,4.925000190734863,23698400.0 2002-11-26,4.596250057220459,4.925000190734863,4.558750152587891,4.922500133514404,27869600.0 2002-11-27,4.871250152587891,4.951250076293945,4.627500057220459,4.632500171661377,23883200.0 2002-11-29,4.927499771118164,4.934999942779541,4.793749809265137,4.887499809265137,9527200.0 2002-12-02,4.773749828338623,4.987500190734863,4.699999809265137,4.898749828338623,26440000.0 2002-12-03,4.610000133514404,4.761250019073486,4.59375,4.743750095367432,18724800.0 2002-12-04,4.701250076293945,4.71750020980835,4.4375,4.473750114440918,40196000.0 2002-12-05,4.84250020980835,4.96875,4.704999923706055,4.71875,37589600.0 2002-12-06,4.893750190734863,4.934999942779541,4.786250114440918,4.820000171661377,18875200.0 2002-12-09,4.787499904632568,4.940000057220459,4.783750057220459,4.87375020980835,21385600.0 2002-12-10,4.697500228881836,4.84375,4.641250133514404,4.824999809265137,30695200.0 2002-12-11,4.677499771118164,4.6875,4.603750228881836,4.65625,21178400.0 2002-12-12,4.672500133514404,4.733749866485596,4.572500228881836,4.684999942779541,42668000.0 2002-12-13,4.460000038146973,4.545000076293945,4.411250114440918,4.448750019073486,135316800.0 2002-12-16,4.550000190734863,4.606249809265137,4.393750190734863,4.46875,51323200.0 2002-12-17,4.514999866485596,4.5625,4.460000038146973,4.546249866485596,28709600.0 2002-12-18,4.493750095367432,4.566249847412109,4.429999828338623,4.5625,27693600.0 2002-12-19,4.456250190734863,4.574999809265137,4.434999942779541,4.483749866485596,38816800.0 2002-12-20,4.466249942779541,4.534999847412109,4.427499771118164,4.474999904632568,27512800.0 2002-12-23,4.559999942779541,4.587500095367432,4.477499961853027,4.496250152587891,17853600.0 2002-12-24,4.506249904632568,4.587500095367432,4.489999771118164,4.550000190734863,6088800.0 2002-12-26,4.427499771118164,4.566249847412109,4.425000190734863,4.512499809265137,14108000.0 2002-12-27,4.321249961853027,4.441249847412109,4.304999828338623,4.427499771118164,16193600.0 2002-12-30,4.25124979019165,4.317500114440918,4.211249828338623,4.307499885559082,27474400.0 2002-12-31,4.25,4.37624979019165,4.211249828338623,4.275000095367432,16780000.0 2003-01-02,4.361249923706055,4.375,4.246250152587891,4.25,21183200.0 2003-01-03,4.43874979019165,4.46750020980835,4.34499979019165,4.356249809265137,19688800.0 2003-01-06,4.5625,4.59375,4.417500019073486,4.43625020980835,26212800.0 2003-01-07,4.545000076293945,4.587500095367432,4.445000171661377,4.551249980926514,22567200.0 2003-01-08,4.34499979019165,4.588749885559082,4.341249942779541,4.587500095367432,22393600.0 2003-01-09,4.478750228881836,4.523749828338623,4.375,4.377500057220459,18644000.0 2003-01-10,4.627500057220459,4.631249904632568,4.383749961853027,4.460000038146973,19313600.0 2003-01-13,4.711249828338623,4.721250057220459,4.622499942779541,4.65500020980835,16394400.0 2003-01-14,4.735000133514404,4.75124979019165,4.602499961853027,4.698750019073486,16760000.0 2003-01-15,4.631249904632568,4.768750190734863,4.543749809265137,4.733749866485596,16696000.0 2003-01-16,4.75,4.797500133514404,4.642499923706055,4.644999980926514,25699200.0 2003-01-17,4.543749809265137,4.716249942779541,4.542500019073486,4.614999771118164,27116800.0 2003-01-21,4.485000133514404,4.586249828338623,4.477499961853027,4.553750038146973,19090400.0 2003-01-22,4.473750114440918,4.559999942779541,4.428750038146973,4.46999979019165,22470400.0 2003-01-23,4.491250038146973,4.541250228881836,4.382500171661377,4.50124979019165,17024800.0 2003-01-24,4.367499828338623,4.538750171661377,4.318749904632568,4.521249771118164,20812000.0 2003-01-27,4.362500190734863,4.432499885559082,4.304999828338623,4.364999771118164,19677600.0 2003-01-28,4.471250057220459,4.482500076293945,4.287499904632568,4.369999885559082,14251200.0 2003-01-29,4.533750057220459,4.603750228881836,4.383749961853027,4.46750020980835,29707200.0 2003-01-30,4.579999923706055,4.668749809265137,4.539999961853027,4.539999961853027,33582400.0 2003-01-31,4.362500190734863,4.567500114440918,4.349999904632568,4.493750095367432,48307200.0 2003-02-03,4.316249847412109,4.387499809265137,4.232500076293945,4.386250019073486,35530400.0 2003-02-04,4.182499885559082,4.303750038146973,4.125,4.303750038146973,27248800.0 2003-02-05,4.182499885559082,4.295000076293945,4.151249885559082,4.210000038146973,23584000.0 2003-02-06,4.206250190734863,4.289999961853027,4.152500152587891,4.175000190734863,19242400.0 2003-02-07,4.227499961853027,4.28125,4.148749828338623,4.21999979019165,19376000.0 2003-02-10,4.28249979019165,4.318749904632568,4.191249847412109,4.233749866485596,21386400.0 2003-02-11,4.377500057220459,4.411250114440918,4.288750171661377,4.368750095367432,35326400.0 2003-02-12,4.255000114440918,4.375,4.252500057220459,4.322500228881836,17904800.0 2003-02-13,4.083749771118164,4.275000095367432,4.011250019073486,4.275000095367432,60876000.0 2003-02-14,4.125,4.131249904632568,4.025000095367432,4.107500076293945,18796000.0 2003-02-18,4.037499904632568,4.096250057220459,3.9600000381469727,4.048749923706055,41393600.0 2003-02-19,4.045000076293945,4.117499828338623,4.006249904632568,4.045000076293945,18345600.0 2003-02-20,4.047500133514404,4.074999809265137,3.9049999713897705,4.0625,34747200.0 2003-02-21,4.197500228881836,4.197500228881836,4.039999961853027,4.056250095367432,37500800.0 2003-02-24,4.081250190734863,4.204999923706055,4.065000057220459,4.197500228881836,15033600.0 2003-02-25,4.097499847412109,4.108749866485596,3.9625000953674316,4.067500114440918,33140000.0 2003-02-26,4.102499961853027,4.181250095367432,4.056250095367432,4.074999809265137,22680800.0 2003-02-27,4.197500228881836,4.237500190734863,4.111249923706055,4.161250114440918,21226400.0 2003-02-28,4.25,4.262499809265137,4.15625,4.202499866485596,19213600.0 2003-03-03,4.25124979019165,4.34499979019165,4.21750020980835,4.275000095367432,17308000.0 2003-03-04,4.221250057220459,4.292500019073486,4.21750020980835,4.239999771118164,16124000.0 2003-03-05,4.212500095367432,4.28125,4.151249885559082,4.21875,17616000.0 2003-03-06,4.267499923706055,4.293749809265137,4.179999828338623,4.232500076293945,18944000.0 2003-03-07,4.599999904632568,4.638750076293945,4.324999809265137,4.356249809265137,77480800.0 2003-03-10,4.723750114440918,4.8125,4.608749866485596,4.611249923706055,61536000.0 2003-03-11,4.662499904632568,4.755000114440918,4.614999771118164,4.737500190734863,27512000.0 2003-03-12,4.732500076293945,4.746250152587891,4.596250057220459,4.632500171661377,27400000.0 2003-03-13,4.987500190734863,4.993750095367432,4.732500076293945,4.732500076293945,45447200.0 2003-03-14,4.90625,4.974999904632568,4.846250057220459,4.961249828338623,31100800.0 2003-03-17,5.113749980926514,5.117499828338623,4.875,4.893750190734863,51152000.0 2003-03-18,5.117499828338623,5.207499980926514,5.033750057220459,5.085000038146973,38759200.0 2003-03-19,5.101250171661377,5.1875,5.034999847412109,5.125,27080800.0 2003-03-20,5.106249809265137,5.15749979019165,4.945000171661377,5.077499866485596,24973600.0 2003-03-21,5.191249847412109,5.25,5.111249923706055,5.122499942779541,27302400.0 2003-03-24,4.996250152587891,5.125,4.96999979019165,5.12375020980835,29276800.0 2003-03-25,5.147500038146973,5.203750133514404,5.025000095367432,5.028749942779541,25531200.0 2003-03-26,5.065000057220459,5.206250190734863,5.037499904632568,5.147500038146973,25337600.0 2003-03-27,5.375,5.400000095367432,5.114999771118164,5.121250152587891,51692800.0 2003-03-28,5.25,5.351250171661377,5.243750095367432,5.348750114440918,51131200.0 2003-03-31,5.24875020980835,5.348750114440918,5.162499904632568,5.206250190734863,30146400.0 2003-04-01,5.329999923706055,5.329999923706055,5.232500076293945,5.25,28619200.0 2003-04-02,5.458749771118164,5.474999904632568,5.37624979019165,5.4375,27303200.0 2003-04-03,5.572500228881836,5.712500095367432,5.423749923706055,5.485000133514404,53831200.0 2003-04-04,5.518750190734863,5.62624979019165,5.49875020980835,5.607500076293945,26552800.0 2003-04-07,5.366250038146973,5.75,5.210000038146973,5.625,41120800.0 2003-04-08,5.371250152587891,5.429999828338623,5.306250095367432,5.375,39795200.0 2003-04-09,5.167500019073486,5.43625020980835,5.161250114440918,5.369999885559082,27255200.0 2003-04-10,5.336249828338623,5.349999904632568,5.072500228881836,5.172500133514404,38297600.0 2003-04-11,5.224999904632568,5.429999828338623,5.1875,5.34499979019165,23489600.0 2003-04-14,5.261250019073486,5.293749809265137,5.191249847412109,5.241250038146973,19980800.0 2003-04-15,5.362500190734863,5.417500019073486,5.21875,5.263750076293945,24416800.0 2003-04-16,5.324999809265137,5.460000038146973,5.287499904632568,5.349999904632568,27103200.0 2003-04-17,5.505000114440918,5.537499904632568,5.351250171661377,5.352499961853027,21518400.0 2003-04-21,5.456250190734863,5.556250095367432,5.409999847412109,5.508749961853027,21675200.0 2003-04-22,5.558750152587891,5.5625,5.411250114440918,5.49875020980835,16436800.0 2003-04-23,5.706250190734863,5.75,5.550000190734863,5.568749904632568,32264800.0 2003-04-24,5.841249942779541,5.949999809265137,5.488749980926514,5.541250228881836,59239200.0 2003-04-25,5.767499923706055,5.901249885559082,5.737500190734863,5.823750019073486,27359200.0 2003-04-28,5.795000076293945,5.849999904632568,5.732500076293945,5.763750076293945,24059200.0 2003-04-29,5.791250228881836,5.860000133514404,5.75,5.808750152587891,19619200.0 2003-04-30,5.767499923706055,5.87624979019165,5.75,5.757500171661377,17889600.0 2003-05-01,5.757500171661377,5.802499771118164,5.617499828338623,5.768750190734863,26698400.0 2003-05-02,5.90625,6.0,5.762499809265137,5.777500152587891,29995200.0 2003-05-05,5.837500095367432,5.983749866485596,5.778749942779541,5.96999979019165,26413600.0 2003-05-06,5.698750019073486,5.891250133514404,5.625,5.833749771118164,30092000.0 2003-05-07,5.681250095367432,5.773749828338623,5.642499923706055,5.668749809265137,19590400.0 2003-05-08,5.713749885559082,5.786250114440918,5.601250171661377,5.648749828338623,29244000.0 2003-05-09,5.836249828338623,5.868750095367432,5.6875,5.723750114440918,22740800.0 2003-05-12,5.928750038146973,5.976250171661377,5.764999866485596,5.815000057220459,22144000.0 2003-05-13,5.857500076293945,5.962500095367432,5.856249809265137,5.926249980926514,23038400.0 2003-05-14,5.934999942779541,5.966249942779541,5.837500095367432,5.848750114440918,14128000.0 2003-05-15,6.078750133514404,6.107500076293945,5.925000190734863,5.9375,25495200.0 2003-05-16,5.931250095367432,6.125,5.916250228881836,6.096250057220459,27463200.0 2003-05-19,5.872499942779541,6.127500057220459,5.837500095367432,5.974999904632568,38146400.0 2003-05-20,5.75,5.949999809265137,5.681250095367432,5.926249980926514,21255200.0 2003-05-21,5.706250190734863,5.8125,5.65625,5.699999809265137,25628800.0 2003-05-22,5.928750038146973,5.956250190734863,5.698750019073486,5.704999923706055,23192800.0 2003-05-23,6.0,6.012499809265137,5.824999809265137,5.911250114440918,24133600.0 2003-05-27,6.454999923706055,6.46875,6.034999847412109,6.074999809265137,51430400.0 2003-05-28,6.28125,6.518750190734863,6.242499828338623,6.43874979019165,41199200.0 2003-05-29,6.31374979019165,6.40749979019165,6.233749866485596,6.304999828338623,24846400.0 2003-05-30,6.53249979019165,6.59499979019165,6.267499923706055,6.361249923706055,37945600.0 2003-06-02,6.301249980926514,6.71875,6.210000038146973,6.652500152587891,43196800.0 2003-06-03,6.301249980926514,6.361249923706055,6.159999847412109,6.306250095367432,27894400.0 2003-06-04,6.387499809265137,6.465000152587891,6.231249809265137,6.303750038146973,28734400.0 2003-06-05,6.668749809265137,6.711249828338623,6.356249809265137,6.4375,23932800.0 2003-06-06,6.525000095367432,6.943749904632568,6.5,6.758749961853027,53762400.0 2003-06-09,6.208749771118164,6.533750057220459,6.176249980926514,6.525000095367432,35608800.0 2003-06-10,6.322500228881836,6.338749885559082,6.143750190734863,6.28000020980835,26852800.0 2003-06-11,6.53125,6.59499979019165,6.4375,6.53000020980835,35044000.0 2003-06-12,6.554999828338623,6.577499866485596,6.329999923706055,6.566249847412109,27116800.0 2003-06-13,6.726250171661377,6.767499923706055,6.508749961853027,6.5625,40880800.0 2003-06-16,7.048749923706055,7.071249961853027,6.753749847412109,6.853750228881836,38910400.0 2003-06-17,7.039999961853027,7.158750057220459,6.887499809265137,7.158750057220459,32820800.0 2003-06-18,6.746250152587891,6.994999885559082,6.677499771118164,6.993750095367432,33280800.0 2003-06-19,6.412499904632568,6.78125,6.34250020980835,6.766250133514404,45424800.0 2003-06-20,6.71875,6.71999979019165,6.412499904632568,6.46750020980835,46688800.0 2003-06-23,6.557499885559082,6.787499904632568,6.453750133514404,6.730000019073486,27157600.0 2003-06-24,6.599999904632568,6.697500228881836,6.448750019073486,6.451250076293945,26618400.0 2003-06-25,6.6875,6.872499942779541,6.556250095367432,6.565000057220459,33360800.0 2003-06-26,6.762499809265137,6.871250152587891,6.616250038146973,6.616250038146973,24585600.0 2003-06-27,7.038750171661377,7.171249866485596,6.956250190734863,7.006249904632568,54411200.0 2003-06-30,6.943749904632568,7.121250152587891,6.866250038146973,7.071249961853027,27168800.0 2003-07-01,6.875,6.916250228881836,6.697500228881836,6.852499961853027,29217600.0 2003-07-02,7.045000076293945,7.1875,6.87375020980835,6.87375020980835,49141600.0 2003-07-03,7.257500171661377,7.34375,7.028749942779541,7.03249979019165,27492000.0 2003-07-07,7.389999866485596,7.466249942779541,7.300000190734863,7.335000038146973,24982400.0 2003-07-08,7.372499942779541,7.465000152587891,7.273749828338623,7.37375020980835,20909600.0 2003-07-09,7.412499904632568,7.466249942779541,7.302499771118164,7.385000228881836,14100800.0 2003-07-10,7.283750057220459,7.37375020980835,7.21875,7.346250057220459,18610400.0 2003-07-11,7.409999847412109,7.46875,7.302499771118164,7.306250095367432,17257600.0 2003-07-14,8.40625,8.518750190734863,7.862500190734863,7.87375020980835,103513600.0 2003-07-15,8.638750076293945,8.826250076293945,8.3774995803833,8.46875,87631200.0 2003-07-16,8.412500381469727,8.625,8.3125,8.616250038146973,46595200.0 2003-07-17,8.161250114440918,8.508749961853027,8.095000267028809,8.311249732971191,37294400.0 2003-07-18,8.3149995803833,8.423749923706055,8.188750267028809,8.263750076293945,26017600.0 2003-07-21,8.212499618530273,8.359999656677246,8.101249694824219,8.300000190734863,22230400.0 2003-07-22,8.292499542236328,8.396249771118164,8.008749961853027,8.161250114440918,33538400.0 2003-07-23,8.262499809265137,8.460000038146973,8.132499694824219,8.356249809265137,32279200.0 2003-07-24,8.265000343322754,8.452500343322754,8.244999885559082,8.342499732971191,23491200.0 2003-07-25,8.524999618530273,8.5337495803833,8.234999656677246,8.28499984741211,18410400.0 2003-07-28,8.618749618530273,8.693750381469727,8.510000228881836,8.55875015258789,17036800.0 2003-07-29,8.748749732971191,8.75,8.404999732971191,8.6875,25471200.0 2003-07-30,8.598750114440918,8.793749809265137,8.569999694824219,8.75,22784800.0 2003-07-31,8.5287504196167,8.711250305175781,8.443750381469727,8.59375,28963200.0 2003-08-01,8.068750381469727,8.648750305175781,8.024999618530273,8.53125,46683200.0 2003-08-04,8.151249885559082,8.25,7.889999866485596,8.09000015258789,27491200.0 2003-08-05,7.739999771118164,8.2162504196167,7.683750152587891,8.162500381469727,33460000.0 2003-08-06,7.673749923706055,7.864999771118164,7.543749809265137,7.755000114440918,48446400.0 2003-08-07,7.828750133514404,8.006250381469727,7.666250228881836,7.666250228881836,33686400.0 2003-08-08,7.78125,7.96875,7.703750133514404,7.75,26881600.0 2003-08-11,7.902500152587891,7.983749866485596,7.768750190734863,7.804999828338623,16808800.0 2003-08-12,7.980000019073486,8.012499809265137,7.743750095367432,7.928750038146973,25164000.0 2003-08-13,7.829999923706055,8.061249732971191,7.783750057220459,7.99875020980835,21588800.0 2003-08-14,7.761250019073486,7.852499961853027,7.679999828338623,7.821249961853027,23293600.0 2003-08-15,7.789999961853027,7.855000019073486,7.724999904632568,7.846250057220459,8675200.0 2003-08-18,7.942500114440918,7.987500190734863,7.757500171661377,7.786250114440918,27134400.0 2003-08-19,8.164999961853027,8.180000305175781,7.949999809265137,8.0,24716000.0 2003-08-20,8.079999923706055,8.15625,8.011249542236328,8.143750190734863,18991200.0 2003-08-21,8.291250228881836,8.332500457763672,8.081250190734863,8.09375,30630400.0 2003-08-22,8.020000457763672,8.380000114440918,8.0,8.356249809265137,20991200.0 2003-08-25,8.052499771118164,8.112500190734863,7.956250190734863,8.0,12404000.0 2003-08-26,8.0024995803833,8.057499885559082,7.824999809265137,7.943749904632568,17932800.0 2003-08-27,7.996250152587891,8.076250076293945,7.918749809265137,8.024999618530273,13534400.0 2003-08-28,8.276249885559082,8.27750015258789,7.897500038146973,8.081250190734863,19432000.0 2003-08-29,8.335000038146973,8.367500305175781,8.257499694824219,8.260000228881836,14307200.0 2003-09-02,8.461250305175781,8.461250305175781,8.170000076293945,8.337499618530273,21571200.0 2003-09-03,8.203749656677246,8.538749694824219,8.09749984741211,8.479999542236328,29165600.0 2003-09-04,8.416250228881836,8.4350004196167,8.1875,8.21875,20659200.0 2003-09-05,8.357500076293945,8.457500457763672,8.239999771118164,8.381250381469727,22352800.0 2003-09-08,8.6537504196167,8.6875,8.322500228881836,8.362500190734863,26692800.0 2003-09-09,8.576250076293945,8.7162504196167,8.5,8.608750343322754,21758400.0 2003-09-10,8.266249656677246,8.712499618530273,8.1875,8.5625,24966400.0 2003-09-11,8.354999542236328,8.421250343322754,8.279999732971191,8.31624984741211,18819200.0 2003-09-12,8.393750190734863,8.397500038146973,8.146249771118164,8.3412504196167,21088800.0 2003-09-15,8.251250267028809,8.481249809265137,8.223750114440918,8.375,18560000.0 2003-09-16,7.732500076293945,7.974999904632568,7.588749885559082,7.956250190734863,113671200.0 2003-09-17,7.737500190734863,7.875,7.630000114440918,7.760000228881836,34799200.0 2003-09-18,7.78125,7.798749923706055,7.642499923706055,7.724999904632568,25715200.0 2003-09-19,7.494999885559082,7.84375,7.481249809265137,7.837500095367432,44823200.0 2003-09-22,7.213749885559082,7.4375,7.1875,7.425000190734863,53113600.0 2003-09-23,7.255000114440918,7.393750190734863,7.103750228881836,7.236249923706055,51375200.0 2003-09-24,7.022500038146973,7.260000228881836,6.925000190734863,7.232500076293945,54874400.0 2003-09-25,6.96875,7.131249904632568,6.90500020980835,7.022500038146973,31338400.0 2003-09-26,6.927499771118164,7.046249866485596,6.885000228881836,6.933750152587891,30916800.0 2003-09-29,7.0,7.053750038146973,6.671249866485596,6.927499771118164,47344800.0 2003-09-30,7.005000114440918,7.148749828338623,6.951250076293945,6.963749885559082,45667200.0 2003-10-01,7.097499847412109,7.171249866485596,6.949999809265137,6.972499847412109,36520000.0 2003-10-02,7.361249923706055,7.43625020980835,7.25,7.287499904632568,43018400.0 2003-10-03,7.348750114440918,7.550000190734863,7.316249847412109,7.4375,29373600.0 2003-10-06,7.383749961853027,7.462500095367432,7.255000114440918,7.387499809265137,14660800.0 2003-10-07,7.309999942779541,7.408750057220459,7.198750019073486,7.3125,29208000.0 2003-10-08,7.428750038146973,7.517499923706055,7.287499904632568,7.5,37806400.0 2003-10-09,7.53125,7.653749942779541,7.4375,7.49875020980835,38610400.0 2003-10-10,7.53000020980835,7.643750190734863,7.46750020980835,7.518750190734863,21484000.0 2003-10-13,7.652500152587891,7.6875,7.53125,7.556250095367432,24521600.0 2003-10-14,7.675000190734863,7.699999809265137,7.534999847412109,7.663750171661377,22392800.0 2003-10-15,7.447500228881836,7.706250190734863,7.429999828338623,7.706250190734863,25347200.0 2003-10-16,7.43874979019165,7.519999980926514,7.351250171661377,7.434999942779541,16930400.0 2003-10-17,7.176249980926514,7.487500190734863,7.15749979019165,7.446249961853027,26649600.0 2003-10-20,7.300000190734863,7.352499961853027,7.138750076293945,7.190000057220459,29625600.0 2003-10-21,7.5,7.506249904632568,7.28125,7.328750133514404,23089600.0 2003-10-22,7.291250228881836,7.456250190734863,7.163750171661377,7.443749904632568,21013600.0 2003-10-23,7.243750095367432,7.296249866485596,7.087500095367432,7.28125,20261600.0 2003-10-24,7.301249980926514,7.3125,7.101250171661377,7.1875,18042400.0 2003-10-27,7.177499771118164,7.362500190734863,7.068749904632568,7.321249961853027,26068800.0 2003-10-28,7.432499885559082,7.432499885559082,7.224999904632568,7.238749980926514,52516800.0 2003-10-29,6.5,6.550000190734863,6.283750057220459,6.336249828338623,267593600.0 2003-10-30,6.792500019073486,6.887499809265137,6.699999809265137,6.787499904632568,88027200.0 2003-10-31,6.818749904632568,6.889999866485596,6.746250152587891,6.788750171661377,31782400.0 2003-11-03,6.869999885559082,6.920000076293945,6.737500190734863,6.840000152587891,28042400.0 2003-11-04,6.707499980926514,6.947500228881836,6.671249866485596,6.866250038146973,40796800.0 2003-11-05,6.574999809265137,6.723750114440918,6.53125,6.68874979019165,43832000.0 2003-11-06,6.737500190734863,6.78125,6.528749942779541,6.578750133514404,34453600.0 2003-11-07,6.676249980926514,6.824999809265137,6.647500038146973,6.758749961853027,28276800.0 2003-11-10,6.510000228881836,6.693749904632568,6.473750114440918,6.682499885559082,23117600.0 2003-11-11,6.518750190734863,6.581250190734863,6.457499980926514,6.539999961853027,31698400.0 2003-11-12,6.775000095367432,6.81125020980835,6.550000190734863,6.568749904632568,28892000.0 2003-11-13,6.880000114440918,6.976250171661377,6.699999809265137,6.702499866485596,32003200.0 2003-11-14,6.78249979019165,6.948750019073486,6.712500095367432,6.862500190734863,30624000.0 2003-11-17,6.838749885559082,6.871250152587891,6.662499904632568,6.715000152587891,18611200.0 2003-11-18,6.744999885559082,6.977499961853027,6.738749980926514,6.853750228881836,21864800.0 2003-11-19,6.840000152587891,6.931250095367432,6.737500190734863,6.766250133514404,28867200.0 2003-11-20,6.953750133514404,7.103750228881836,6.768750190734863,6.831250190734863,35271200.0 2003-11-21,7.099999904632568,7.131249904632568,6.931250095367432,6.956250190734863,27913600.0 2003-11-24,7.417500019073486,7.423749923706055,7.099999904632568,7.125,33482400.0 2003-11-25,7.283750057220459,7.427499771118164,7.236249923706055,7.422500133514404,29531200.0 2003-11-26,7.34375,7.37624979019165,7.170000076293945,7.320000171661377,22632000.0 2003-11-28,7.335000038146973,7.372499942779541,7.283750057220459,7.357500076293945,6151200.0 2003-12-01,7.521249771118164,7.526249885559082,7.336249828338623,7.336249828338623,25524000.0 2003-12-02,7.478750228881836,7.670000076293945,7.477499961853027,7.508749961853027,28136000.0 2003-12-03,7.328750133514404,7.612500190734863,7.289999961853027,7.4375,26695200.0 2003-12-04,7.332499980926514,7.425000190734863,7.139999866485596,7.368750095367432,34937600.0 2003-12-05,7.199999809265137,7.364999771118164,7.1875,7.306250095367432,31360800.0 2003-12-08,7.15749979019165,7.28125,7.043749809265137,7.184999942779541,21760000.0 2003-12-09,7.088749885559082,7.232500076293945,7.043749809265137,7.171249866485596,19571200.0 2003-12-10,6.997499942779541,7.09375,6.909999847412109,7.03000020980835,23814400.0 2003-12-11,7.002500057220459,7.045000076293945,6.927499771118164,6.9375,28594400.0 2003-12-12,7.002500057220459,7.06125020980835,6.900000095367432,7.06125020980835,14957600.0 2003-12-15,7.010000228881836,7.230000019073486,6.993750095367432,7.070000171661377,23284800.0 2003-12-16,7.045000076293945,7.117499828338623,6.90625,7.013750076293945,25436800.0 2003-12-17,7.132500171661377,7.212500095367432,6.949999809265137,6.99875020980835,20715200.0 2003-12-18,7.34375,7.394999980926514,7.1875,7.195000171661377,34846400.0 2003-12-19,7.425000190734863,7.456250190734863,7.316249847412109,7.40625,30156800.0 2003-12-22,7.452499866485596,7.485000133514404,7.37375020980835,7.396249771118164,15980000.0 2003-12-23,7.433750152587891,7.559999942779541,7.318749904632568,7.465000152587891,27247200.0 2003-12-24,7.392499923706055,7.462500095367432,7.372499942779541,7.412499904632568,5391200.0 2003-12-26,7.368750095367432,7.432499885559082,7.336249828338623,7.37375020980835,5572000.0 2003-12-29,7.324999809265137,7.387499809265137,7.301249980926514,7.338749885559082,21731200.0 2003-12-30,7.267499923706055,7.375,7.21875,7.326250076293945,16163200.0 2003-12-31,7.284999847412109,7.351250171661377,7.227499961853027,7.295000076293945,14915200.0 2004-01-02,7.252500057220459,7.40500020980835,7.24875020980835,7.298749923706055,21652000.0 2004-01-05,7.269999980926514,7.351250171661377,7.25,7.261250019073486,20797600.0 2004-01-06,7.242499828338623,7.326250076293945,7.207499980926514,7.224999904632568,16619200.0 2004-01-07,7.792500019073486,7.803750038146973,7.232500076293945,7.308750152587891,47675200.0 2004-01-08,7.667500019073486,7.836249828338623,7.552499771118164,7.833749771118164,38496800.0 2004-01-09,7.797500133514404,7.987500190734863,7.597499847412109,7.597499847412109,36123200.0 2004-01-12,7.856249809265137,7.93625020980835,7.639999866485596,7.809999942779541,26701600.0 2004-01-13,7.677499771118164,7.857500076293945,7.577499866485596,7.807499885559082,27485600.0 2004-01-14,7.628749847412109,7.803750038146973,7.578750133514404,7.731249809265137,20321600.0 2004-01-15,7.743750095367432,7.78125,7.574999809265137,7.59250020980835,26248000.0 2004-01-16,7.923749923706055,7.983749866485596,7.724999904632568,7.742499828338623,27462400.0 2004-01-20,7.943749904632568,7.96875,7.803750038146973,7.916250228881836,22071200.0 2004-01-21,8.171250343322754,8.297499656677246,7.925000190734863,7.942500114440918,42915200.0 2004-01-22,8.149999618530273,8.3125,8.074999809265137,8.293749809265137,26167200.0 2004-01-23,8.21875,8.271249771118164,8.142499923706055,8.182499885559082,24613600.0 2004-01-26,8.06624984741211,8.1875,8.005000114440918,8.143750190734863,37554400.0 2004-01-27,7.632500171661377,8.052499771118164,7.632500171661377,8.038749694824219,58260800.0 2004-01-28,7.627500057220459,7.87375020980835,7.491250038146973,7.668749809265137,45594400.0 2004-01-29,7.586249828338623,7.732500076293945,7.541250228881836,7.675000190734863,28642400.0 2004-01-30,6.851250171661377,6.974999904632568,6.637499809265137,6.821249961853027,165120000.0 2004-02-02,7.033750057220459,7.125,6.858749866485596,6.893750190734863,48381600.0 2004-02-03,7.026249885559082,7.127500057220459,7.006249904632568,7.091249942779541,28170400.0 2004-02-04,7.025000095367432,7.086249828338623,6.951250076293945,7.014999866485596,31140000.0 2004-02-05,7.0,7.090000152587891,6.920000076293945,7.087500095367432,28603200.0 2004-02-06,7.070000171661377,7.087500095367432,6.992499828338623,7.0,15778400.0 2004-02-09,7.215000152587891,7.375,7.037499904632568,7.066249847412109,26508000.0 2004-02-10,7.171249866485596,7.243750095367432,7.137499809265137,7.243750095367432,21717600.0 2004-02-11,7.324999809265137,7.336249828338623,7.065000057220459,7.1875,21550400.0 2004-02-12,7.394999980926514,7.460000038146973,7.271249771118164,7.302499771118164,26534400.0 2004-02-13,7.287499904632568,7.462500095367432,7.25124979019165,7.458749771118164,19723200.0 2004-02-17,7.276249885559082,7.349999904632568,7.172500133514404,7.337500095367432,16120800.0 2004-02-18,7.197500228881836,7.375,7.161250114440918,7.284999847412109,19287200.0 2004-02-19,6.96750020980835,7.261250019073486,6.9375,7.21875,21285600.0 2004-02-20,6.957499980926514,7.0625,6.848750114440918,6.987500190734863,22808000.0 2004-02-23,6.788750171661377,6.96875,6.762499809265137,6.929999828338623,23409600.0 2004-02-24,6.763750076293945,6.81374979019165,6.65749979019165,6.771249771118164,21400000.0 2004-02-25,6.84499979019165,6.934999942779541,6.728750228881836,6.755000114440918,19503200.0 2004-02-26,6.823750019073486,6.896249771118164,6.773749828338623,6.831250190734863,22852800.0 2004-02-27,6.783750057220459,6.911250114440918,6.756249904632568,6.84250020980835,26895200.0 2004-03-01,6.852499961853027,6.892499923706055,6.664999961853027,6.818749904632568,23615200.0 2004-03-02,6.803750038146973,7.022500038146973,6.800000190734863,6.864999771118164,26623200.0 2004-03-03,6.945000171661377,7.039999961853027,6.772500038146973,6.800000190734863,21140800.0 2004-03-04,6.949999809265137,7.059999942779541,6.864999771118164,6.913750171661377,14947200.0 2004-03-05,7.166250228881836,7.210000038146973,6.900000095367432,6.90749979019165,24085600.0 2004-03-08,6.991250038146973,7.191249847412109,6.9375,7.150000095367432,17308000.0 2004-03-09,7.059999942779541,7.15625,6.958749771118164,7.067500114440918,26347200.0 2004-03-10,7.026249885559082,7.183750152587891,6.977499961853027,7.057499885559082,28984000.0 2004-03-11,6.987500190734863,7.162499904632568,6.943749904632568,6.989999771118164,24724800.0 2004-03-12,7.1875,7.223750114440918,6.987500190734863,7.038750171661377,18574400.0 2004-03-15,7.041250228881836,7.199999809265137,7.027500152587891,7.166250228881836,18637600.0 2004-03-16,6.929999828338623,7.130000114440918,6.788750171661377,7.081250190734863,29364000.0 2004-03-17,7.037499904632568,7.073750019073486,6.9375,7.00124979019165,17858400.0 2004-03-18,7.088749885559082,7.148749828338623,6.922500133514404,7.014999866485596,13215200.0 2004-03-19,6.912499904632568,7.143750190734863,6.902500152587891,7.099999904632568,17388800.0 2004-03-22,6.682499885559082,6.84375,6.651249885559082,6.838749885559082,23295200.0 2004-03-23,6.487500190734863,6.74875020980835,6.457499980926514,6.74875020980835,29471200.0 2004-03-24,6.46999979019165,6.605000019073486,6.4375,6.513750076293945,32775200.0 2004-03-25,6.667500019073486,6.721250057220459,6.474999904632568,6.521249771118164,19144000.0 2004-03-26,6.723750114440918,6.824999809265137,6.647500038146973,6.65625,22843200.0 2004-03-29,6.912499904632568,6.934999942779541,6.733749866485596,6.75124979019165,19482400.0 2004-03-30,6.931250095367432,6.960000038146973,6.838749885559082,6.891250133514404,12538400.0 2004-03-31,6.931250095367432,7.026249885559082,6.8125,6.9375,19128800.0 2004-04-01,6.976250171661377,7.086249828338623,6.922500133514404,6.945000171661377,15368800.0 2004-04-02,7.171249866485596,7.212500095367432,7.047500133514404,7.111249923706055,18067200.0 2004-04-05,7.239999771118164,7.28000020980835,7.114999771118164,7.15749979019165,12958400.0 2004-04-06,7.039999961853027,7.190000057220459,6.980000019073486,7.146249771118164,19260800.0 2004-04-07,7.122499942779541,7.158750057220459,7.03000020980835,7.039999961853027,16128800.0 2004-04-08,7.183750152587891,7.230000019073486,7.056250095367432,7.199999809265137,16741600.0 2004-04-12,7.131249904632568,7.283750057220459,7.074999809265137,7.163750171661377,11870400.0 2004-04-13,6.945000171661377,7.201250076293945,6.925000190734863,7.191249847412109,17198400.0 2004-04-14,7.073750019073486,7.09375,6.912499904632568,6.93625020980835,25814400.0 2004-04-15,7.110000133514404,7.131249904632568,7.019999980926514,7.09250020980835,15978400.0 2004-04-16,7.164999961853027,7.1875,7.057499885559082,7.077499866485596,13829600.0 2004-04-19,7.31125020980835,7.31125020980835,7.146249771118164,7.167500019073486,14676000.0 2004-04-20,7.125,7.387499809265137,7.106249809265137,7.321249961853027,14097600.0 2004-04-21,7.230000019073486,7.284999847412109,7.099999904632568,7.106249809265137,20096000.0 2004-04-22,7.402500152587891,7.40749979019165,7.196249961853027,7.235000133514404,22852800.0 2004-04-23,7.514999866485596,7.981249809265137,7.388750076293945,7.973750114440918,86910400.0 2004-04-26,7.693749904632568,7.775000095367432,7.514999866485596,7.519999980926514,30736800.0 2004-04-27,7.797500133514404,7.872499942779541,7.617499828338623,7.732500076293945,21693600.0 2004-04-28,7.663750171661377,7.872499942779541,7.587500095367432,7.730000019073486,22191200.0 2004-04-29,7.681250095367432,7.737500190734863,7.542500019073486,7.587500095367432,20777600.0 2004-04-30,7.617499828338623,7.743750095367432,7.579999923706055,7.625,19482400.0 2004-05-03,7.553750038146973,7.6875,7.4375,7.625,19542400.0 2004-05-04,7.293749809265137,7.474999904632568,7.212500095367432,7.425000190734863,35239200.0 2004-05-05,7.292500019073486,7.393750190734863,7.255000114440918,7.336249828338623,21067200.0 2004-05-06,7.091249942779541,7.28000020980835,7.057499885559082,7.278749942779541,23300000.0 2004-05-07,6.943749904632568,7.206250190734863,6.943749904632568,7.087500095367432,22827200.0 2004-05-10,6.841249942779541,6.9375,6.768750190734863,6.912499904632568,22914400.0 2004-05-11,6.925000190734863,7.051249980926514,6.875,6.881249904632568,15387200.0 2004-05-12,7.042500019073486,7.110000133514404,6.789999961853027,6.882500171661377,23418400.0 2004-05-13,7.082499980926514,7.143750190734863,6.994999885559082,7.03125,16972000.0 2004-05-14,6.966249942779541,7.113749980926514,6.891250133514404,7.091249942779541,18331200.0 2004-05-17,7.199999809265137,7.216249942779541,6.989999771118164,7.201250076293945,32547200.0 2004-05-18,7.817500114440918,7.857500076293945,7.5,7.53249979019165,82911200.0 2004-05-19,7.860000133514404,7.983749866485596,7.78000020980835,7.887499809265137,35078400.0 2004-05-20,7.893750190734863,8.024999618530273,7.846250057220459,7.878749847412109,18751200.0 2004-05-21,7.916250228881836,8.021249771118164,7.827499866485596,8.0,17343200.0 2004-05-24,7.849999904632568,7.981249809265137,7.816249847412109,7.883749961853027,16334400.0 2004-05-25,7.972499847412109,7.981249809265137,7.789999961853027,7.84375,18752000.0 2004-05-26,8.239999771118164,8.257499694824219,7.942500114440918,7.951250076293945,27163200.0 2004-05-27,8.213749885559082,8.363750457763672,8.113750457763672,8.223750114440918,21041600.0 2004-05-28,8.166250228881836,8.271249771118164,8.117500305175781,8.2212495803833,14172800.0 2004-06-01,8.367500305175781,8.375,8.133749961853027,8.141249656677246,16683200.0 2004-06-02,8.323749542236328,8.475000381469727,8.323749542236328,8.397500038146973,19536000.0 2004-06-03,8.038749694824219,8.411250114440918,8.038749694824219,8.336250305175781,16721600.0 2004-06-04,8.067500114440918,8.135000228881836,8.010000228881836,8.116250038146973,21123200.0 2004-06-07,8.116250038146973,8.116250038146973,8.006250381469727,8.0625,12400800.0 2004-06-08,8.05875015258789,8.143750190734863,8.013750076293945,8.095000267028809,13222400.0 2004-06-09,7.871250152587891,8.137499809265137,7.853750228881836,8.104999542236328,21515200.0 2004-06-10,7.716249942779541,8.016249656677246,7.646249771118164,7.901249885559082,26593600.0 2004-06-14,7.724999904632568,7.868750095367432,7.635000228881836,7.692500114440918,15803200.0 2004-06-15,7.983749866485596,8.0,7.766250133514404,7.78000020980835,17004800.0 2004-06-16,8.050000190734863,8.09375,7.96875,7.986249923706055,12346400.0 2004-06-17,7.928750038146973,8.041250228881836,7.863749980926514,8.010000228881836,13227200.0 2004-06-18,8.050000190734863,8.078749656677246,7.908750057220459,7.93874979019165,15283200.0 2004-06-21,7.871250152587891,8.048749923706055,7.871250152587891,8.048749923706055,11554400.0 2004-06-22,7.849999904632568,7.920000076293945,7.738749980926514,7.871250152587891,15867200.0 2004-06-23,8.143750190734863,8.163749694824219,7.822500228881836,7.832499980926514,13816800.0 2004-06-24,8.082500457763672,8.324999809265137,8.039999961853027,8.305000305175781,30621600.0 2004-06-25,8.118749618530273,8.296250343322754,8.010000228881836,8.085000038146973,19424800.0 2004-06-28,7.992499828338623,8.161250114440918,7.951250076293945,8.161250114440918,18450400.0 2004-06-29,8.1899995803833,8.273750305175781,7.987500190734863,8.005000114440918,25576800.0 2004-06-30,8.375,8.470000267028809,8.1899995803833,8.201250076293945,216925600.0 2004-07-01,8.368749618530273,8.473750114440918,8.318750381469727,8.368749618530273,34616800.0 2004-07-02,8.427499771118164,8.506250381469727,8.34000015258789,8.348750114440918,18849600.0 2004-07-06,8.367500305175781,8.541250228881836,8.350000381469727,8.421250343322754,22831200.0 2004-07-07,8.388750076293945,8.425000190734863,8.302499771118164,8.398750305175781,16202400.0 2004-07-08,8.2212495803833,8.413749694824219,8.1875,8.338749885559082,22766400.0 2004-07-09,8.166250228881836,8.3125,8.112500190734863,8.257499694824219,23610400.0 2004-07-12,8.203749656677246,8.262499809265137,8.098750114440918,8.231249809265137,18757600.0 2004-07-13,8.212499618530273,8.311249732971191,8.173749923706055,8.196249961853027,9492000.0 2004-07-14,8.038749694824219,8.266249656677246,8.020000457763672,8.15250015258789,23268800.0 2004-07-15,7.982500076293945,8.039999961853027,7.893750190734863,8.0337495803833,19065600.0 2004-07-16,7.804999828338623,8.041250228881836,7.763750076293945,8.038749694824219,20965600.0 2004-07-19,7.888750076293945,7.992499828338623,7.68874979019165,7.87375020980835,22445600.0 2004-07-20,7.798749923706055,7.934999942779541,7.760000228881836,7.881249904632568,22089600.0 2004-07-21,7.425000190734863,7.78125,7.338749885559082,7.767499923706055,36919200.0 2004-07-22,7.482500076293945,7.59375,7.304999828338623,7.434999942779541,29343200.0 2004-07-23,7.273749828338623,7.53249979019165,7.143750190734863,7.449999809265137,26967200.0 2004-07-26,7.038750171661377,7.337500095367432,6.946249961853027,7.298749923706055,34977600.0 2004-07-27,7.278749942779541,7.328750133514404,7.050000190734863,7.070000171661377,23524800.0 2004-07-28,7.28125,7.391250133514404,7.025000095367432,7.255000114440918,23775200.0 2004-07-29,7.4375,7.566249847412109,7.355000019073486,7.360000133514404,36103200.0 2004-07-30,8.079999923706055,8.350000381469727,7.96999979019165,8.03125,115459200.0 2004-08-02,7.9375,8.25,7.852499961853027,8.026249885559082,58605600.0 2004-08-03,7.921249866485596,8.1225004196167,7.911250114440918,7.918749809265137,30322400.0 2004-08-04,7.860000133514404,7.99875020980835,7.769999980926514,7.913750171661377,22387200.0 2004-08-05,7.957499980926514,8.15250015258789,7.90625,7.952499866485596,27393600.0 2004-08-06,7.703750133514404,7.949999809265137,7.6875,7.867499828338623,26698400.0 2004-08-09,7.708749771118164,7.863749980926514,7.6875,7.741250038146973,12380800.0 2004-08-10,8.008749961853027,8.020000457763672,7.74875020980835,7.761250019073486,20793600.0 2004-08-11,8.22249984741211,8.351249694824219,7.925000190734863,7.928750038146973,42724000.0 2004-08-12,7.960000038146973,8.238750457763672,7.956250190734863,8.1537504196167,23959200.0 2004-08-13,7.87375020980835,8.081250190734863,7.807499885559082,7.973750114440918,20966400.0 2004-08-16,8.0912504196167,8.168749809265137,7.894999980926514,7.900000095367432,21993600.0 2004-08-17,8.008749961853027,8.161250114440918,8.008749961853027,8.095000267028809,20888800.0 2004-08-18,8.268750190734863,8.268750190734863,7.96875,7.997499942779541,26777600.0 2004-08-19,8.100000381469727,8.303750038146973,8.085000038146973,8.212499618530273,29796000.0 2004-08-20,8.276249885559082,8.295000076293945,8.100000381469727,8.133749961853027,35295200.0 2004-08-23,8.118749618530273,8.317500114440918,8.079999923706055,8.300000190734863,22258400.0 2004-08-24,8.098750114440918,8.21875,8.047499656677246,8.149999618530273,20219200.0 2004-08-25,8.352499961853027,8.386249542236328,8.086250305175781,8.109999656677246,24271200.0 2004-08-26,8.654999732971191,8.824999809265137,8.5625,8.720000267028809,74471200.0 2004-08-27,8.673749923706055,8.845000267028809,8.611249923706055,8.617500305175781,20860800.0 2004-08-30,8.522500038146973,8.725000381469727,8.520000457763672,8.707500457763672,15714400.0 2004-08-31,8.641249656677246,8.641249656677246,8.421250343322754,8.553750038146973,16686400.0 2004-09-01,8.875,8.8774995803833,8.654999732971191,8.663749694824219,33032800.0 2004-09-02,8.912500381469727,8.97249984741211,8.822500228881836,8.84000015258789,24769600.0 2004-09-03,8.789999961853027,8.981249809265137,8.774999618530273,8.9087495803833,13428800.0 2004-09-07,8.645000457763672,9.029999732971191,8.492500305175781,8.954999923706055,17928000.0 2004-09-08,8.517499923706055,8.792499542236328,8.470000267028809,8.637499809265137,12214000.0 2004-09-09,8.712499618530273,8.742500305175781,8.484999656677246,8.6225004196167,14236400.0 2004-09-10,8.8725004196167,8.882499694824219,8.640000343322754,8.737500190734863,12446800.0 2004-09-13,8.932499885559082,9.010000228881836,8.800000190734863,8.8774995803833,14950800.0 2004-09-14,8.922499656677246,9.024999618530273,8.904999732971191,8.932499885559082,9310400.0 2004-09-15,8.864999771118164,8.989999771118164,8.710000038146973,8.912500381469727,11826400.0 2004-09-16,8.960000038146973,9.055000305175781,8.859999656677246,8.859999656677246,10184800.0 2004-09-17,9.22249984741211,9.25,8.984999656677246,9.024999618530273,23932400.0 2004-09-20,9.170000076293945,9.324999809265137,9.050000190734863,9.202500343322754,12178000.0 2004-09-21,9.34000015258789,9.369999885559082,9.079999923706055,9.3149995803833,14903600.0 2004-09-22,9.072500228881836,9.260000228881836,9.072500228881836,9.1875,16202800.0 2004-09-23,9.087499618530273,9.212499618530273,9.032500267028809,9.09000015258789,11582000.0 2004-09-24,9.125,9.25,9.069999694824219,9.079999923706055,13069600.0 2004-09-27,8.875,9.050000190734863,8.800000190734863,9.007499694824219,12485600.0 2004-09-28,8.9399995803833,9.012499809265137,8.8149995803833,8.977499961853027,10638400.0 2004-09-29,9.039999961853027,9.232500076293945,8.875,8.977499961853027,13073600.0 2004-09-30,9.345000267028809,9.354999542236328,9.024999618530273,9.085000038146973,23804400.0 2004-10-01,9.422499656677246,9.512499809265137,9.300000190734863,9.425000190734863,17945600.0 2004-10-04,9.609999656677246,9.694999694824219,9.449999809265137,9.462499618530273,20963200.0 2004-10-05,9.600000381469727,9.774999618530273,9.352499961853027,9.430000305175781,23346800.0 2004-10-06,9.760000228881836,9.760000228881836,9.539999961853027,9.602499961853027,17358000.0 2004-10-07,9.505000114440918,9.725000381469727,9.447500228881836,9.662500381469727,18036000.0 2004-10-08,9.449999809265137,9.567500114440918,9.397500038146973,9.475000381469727,16513200.0 2004-10-11,9.470000267028809,9.612500190734863,9.395000457763672,9.420000076293945,8024800.0 2004-10-12,9.555000305175781,9.614999771118164,9.225000381469727,9.399999618530273,14128000.0 2004-10-13,9.387499809265137,9.604999542236328,9.22249984741211,9.479999542236328,13311200.0 2004-10-14,9.352499961853027,9.512499809265137,9.225000381469727,9.3774995803833,13242400.0 2004-10-15,9.3725004196167,9.477499961853027,9.125,9.47249984741211,17262400.0 2004-10-18,9.579999923706055,9.612500190734863,9.287500381469727,9.350000381469727,14054800.0 2004-10-19,9.3149995803833,9.672499656677246,9.2475004196167,9.577500343322754,18365600.0 2004-10-20,9.452500343322754,9.515000343322754,9.1899995803833,9.332500457763672,13825200.0 2004-10-21,9.170000076293945,9.5,9.02750015258789,9.385000228881836,26732800.0 2004-10-22,8.3125,8.6850004196167,8.15250015258789,8.649999618530273,70198800.0 2004-10-25,8.234999656677246,8.329999923706055,8.017499923706055,8.292499542236328,25498000.0 2004-10-26,8.505000114440918,8.582500457763672,8.237500190734863,8.307499885559082,23179600.0 2004-10-27,8.734999656677246,8.829999923706055,8.462499618530273,8.494999885559082,19815200.0 2004-10-28,8.757499694824219,8.8725004196167,8.607500076293945,8.744999885559082,14875600.0 2004-10-29,8.657500267028809,8.904999732971191,8.542499542236328,8.755000114440918,13318800.0 2004-11-01,8.837499618530273,8.850000381469727,8.630000114440918,8.77750015258789,16576000.0 2004-11-02,8.819999694824219,9.077500343322754,8.742500305175781,8.850000381469727,17556000.0 2004-11-03,9.1274995803833,9.297499656677246,9.024999618530273,9.0649995803833,25764400.0 2004-11-04,9.300000190734863,9.342499732971191,9.024999618530273,9.074999809265137,12548000.0 2004-11-05,9.354999542236328,9.505000114440918,9.220000267028809,9.324999809265137,15089600.0 2004-11-08,9.204999923706055,9.422499656677246,9.117500305175781,9.287500381469727,11576000.0 2004-11-09,9.192500114440918,9.34749984741211,9.162500381469727,9.225000381469727,8460400.0 2004-11-10,9.125,9.279999732971191,8.9975004196167,9.0024995803833,13914000.0 2004-11-11,9.297499656677246,9.357500076293945,9.135000228881836,9.2475004196167,9088800.0 2004-11-12,9.234999656677246,9.467499732971191,9.142499923706055,9.345000267028809,10345200.0 2004-11-15,8.979999542236328,9.25,8.922499656677246,9.21500015258789,13124400.0 2004-11-16,8.789999961853027,9.024999618530273,8.765000343322754,8.994999885559082,13662800.0 2004-11-17,8.617500305175781,8.852499961853027,8.567500114440918,8.832500457763672,17778000.0 2004-11-18,8.867500305175781,8.962499618530273,8.585000038146973,8.675000190734863,13249600.0 2004-11-19,8.587499618530273,8.899999618530273,8.512499809265137,8.850000381469727,16910000.0 2004-11-22,8.649999618530273,8.729999542236328,8.375,8.645000457763672,12484800.0 2004-11-23,8.619999885559082,8.692500114440918,8.537500381469727,8.662500381469727,8798400.0 2004-11-24,8.649999618530273,8.862500190734863,8.582500457763672,8.6899995803833,10698000.0 2004-11-26,8.6274995803833,8.78499984741211,8.625,8.762499809265137,3002800.0 2004-11-29,8.539999961853027,8.737500190734863,8.475000381469727,8.640000343322754,14254000.0 2004-11-30,8.614999771118164,8.6274995803833,8.442500114440918,8.539999961853027,13984000.0 2004-12-01,8.65999984741211,8.789999961853027,8.587499618530273,8.607500076293945,14995200.0 2004-12-02,8.72249984741211,8.78499984741211,8.585000038146973,8.637499809265137,23735600.0 2004-12-03,8.869999885559082,8.97249984741211,8.657500267028809,8.699999809265137,21271200.0 2004-12-06,8.962499618530273,9.020000457763672,8.720000267028809,8.925000190734863,10011200.0 2004-12-07,8.912500381469727,9.220000267028809,8.869999885559082,8.975000381469727,17777600.0 2004-12-08,9.082500457763672,9.112500190734863,8.824999809265137,8.857500076293945,13406800.0 2004-12-09,9.210000038146973,9.274999618530273,8.949999809265137,9.047499656677246,12914400.0 2004-12-10,9.095000267028809,9.239999771118164,9.067500114440918,9.130000114440918,7166800.0 2004-12-13,9.279999732971191,9.295000076293945,8.930000305175781,9.2475004196167,13162800.0 2004-12-14,9.28499984741211,9.322500228881836,9.192500114440918,9.232500076293945,16055200.0 2004-12-15,9.042499542236328,9.317500114440918,8.989999771118164,9.270000457763672,11328000.0 2004-12-16,8.90250015258789,9.100000381469727,8.837499618530273,9.100000381469727,11532800.0 2004-12-17,8.712499618530273,9.050000190734863,8.704999923706055,8.987500190734863,16640400.0 2004-12-20,8.7524995803833,9.087499618530273,8.737500190734863,8.867500305175781,16261200.0 2004-12-21,8.757499694824219,8.875,8.532500267028809,8.782500267028809,21237600.0 2004-12-22,8.645000457763672,8.782500267028809,8.462499618530273,8.579999923706055,15150800.0 2004-12-23,8.577500343322754,8.6850004196167,8.510000228881836,8.635000228881836,10582400.0 2004-12-27,8.5649995803833,8.670000076293945,8.3774995803833,8.645000457763672,10377600.0 2004-12-28,8.807499885559082,8.880000114440918,8.569999694824219,8.635000228881836,13438800.0 2004-12-29,8.864999771118164,8.927499771118164,8.742500305175781,8.8100004196167,11450000.0 2004-12-30,8.792499542236328,8.912500381469727,8.757499694824219,8.912500381469727,5485200.0 2004-12-31,8.7475004196167,8.852499961853027,8.675000190734863,8.787500381469727,8166400.0 2005-01-03,8.682499885559082,8.885000228881836,8.5,8.885000228881836,12315600.0 2005-01-04,8.470000267028809,8.835000038146973,8.364999771118164,8.805000305175781,19958000.0 2005-01-05,8.352499961853027,8.442500114440918,7.987500190734863,8.3725004196167,43298000.0 2005-01-06,8.404999732971191,8.542499542236328,8.395000457763672,8.425000190734863,15681600.0 2005-01-07,8.387499809265137,8.475000381469727,8.337499618530273,8.47249984741211,14579200.0 2005-01-10,8.390000343322754,8.552499771118164,8.327500343322754,8.385000228881836,14951200.0 2005-01-11,8.199999809265137,8.375,8.175000190734863,8.335000038146973,17223600.0 2005-01-12,8.28499984741211,8.295000076293945,8.130000114440918,8.210000038146973,18006000.0 2005-01-13,8.1274995803833,8.260000228881836,8.09000015258789,8.227499961853027,15112800.0 2005-01-14,8.167499542236328,8.239999771118164,8.114999771118164,8.125,8282400.0 2005-01-18,8.3774995803833,8.475000381469727,8.074999809265137,8.1899995803833,11107600.0 2005-01-19,8.324999809265137,8.532500267028809,8.3149995803833,8.420000076293945,14772400.0 2005-01-20,8.362500190734863,8.517499923706055,8.324999809265137,8.412500381469727,17016800.0 2005-01-21,8.22249984741211,8.532500267028809,8.199999809265137,8.380000114440918,15322800.0 2005-01-24,8.0649995803833,8.5,8.010000228881836,8.420000076293945,21232800.0 2005-01-25,8.005000114440918,8.217499732971191,7.840000152587891,8.087499618530273,21525200.0 2005-01-26,8.292499542236328,8.317500114440918,8.0,8.037500381469727,14523200.0 2005-01-27,8.147500038146973,8.369999885559082,8.039999961853027,8.232500076293945,19046800.0 2005-01-28,8.1274995803833,8.399999618530273,8.024999618530273,8.3774995803833,30746400.0 2005-01-31,8.274999618530273,8.342499732971191,8.199999809265137,8.25,14724000.0 2005-02-01,8.364999771118164,8.382499694824219,8.085000038146973,8.255000114440918,22528000.0 2005-02-02,8.162500381469727,8.4350004196167,8.132499694824219,8.364999771118164,16770000.0 2005-02-03,8.069999694824219,8.232500076293945,8.005000114440918,8.212499618530273,16800000.0 2005-02-04,8.3149995803833,8.337499618530273,8.072500228881836,8.095000267028809,17881600.0 2005-02-07,8.130000114440918,8.380000114440918,8.119999885559082,8.34749984741211,16333200.0 2005-02-08,8.042499542236328,8.172499656677246,7.977499961853027,8.140000343322754,17780000.0 2005-02-09,7.835000038146973,8.149999618530273,7.772500038146973,8.045000076293945,21143200.0 2005-02-10,7.760000228881836,7.900000095367432,7.597499847412109,7.900000095367432,23363200.0 2005-02-11,8.199999809265137,8.27750015258789,7.622499942779541,7.807499885559082,25598400.0 2005-02-14,8.255000114440918,8.282500267028809,8.104999542236328,8.107500076293945,12540000.0 2005-02-15,8.265000343322754,8.46500015258789,8.217499732971191,8.262499809265137,16645200.0 2005-02-16,8.404999732971191,8.4399995803833,8.270000457763672,8.305000305175781,15546000.0 2005-02-17,8.432499885559082,8.529999732971191,8.352499961853027,8.4375,16227600.0 2005-02-18,8.387499809265137,8.487500190734863,8.244999885559082,8.430000305175781,14345200.0 2005-02-22,8.287500381469727,8.382499694824219,8.202500343322754,8.262499809265137,18806000.0 2005-02-23,8.487500190734863,8.510000228881836,8.322500228881836,8.369999885559082,15311200.0 2005-02-24,8.742500305175781,8.78499984741211,8.457500457763672,8.510000228881836,22993200.0 2005-02-25,8.890000343322754,8.892499923706055,8.6274995803833,8.720000267028809,21480000.0 2005-02-28,8.637499809265137,8.912500381469727,8.600000381469727,8.869999885559082,28222800.0 2005-03-01,8.5600004196167,8.75,8.542499542236328,8.675000190734863,12757600.0 2005-03-02,8.795000076293945,9.0625,8.470000267028809,8.52750015258789,24910400.0 2005-03-03,8.78499984741211,8.904999732971191,8.625,8.827500343322754,15343200.0 2005-03-04,8.71500015258789,8.922499656677246,8.670000076293945,8.890000343322754,13477200.0 2005-03-07,8.772500038146973,8.9375,8.71500015258789,8.762499809265137,9410800.0 2005-03-08,8.797499656677246,9.015000343322754,8.725000381469727,8.807499885559082,15034800.0 2005-03-09,8.792499542236328,8.869999885559082,8.704999923706055,8.800000190734863,12867200.0 2005-03-10,8.767499923706055,8.84749984741211,8.617500305175781,8.800000190734863,14498800.0 2005-03-11,8.642499923706055,8.8125,8.5,8.734999656677246,14103200.0 2005-03-14,8.925000190734863,8.944999694824219,8.612500190734863,8.675000190734863,14868000.0 2005-03-15,8.757499694824219,8.979999542236328,8.6875,8.967499732971191,15457200.0 2005-03-16,8.7524995803833,8.850000381469727,8.649999618530273,8.649999618530273,12655200.0 2005-03-17,8.8125,8.897500038146973,8.699999809265137,8.729999542236328,12244000.0 2005-03-18,8.850000381469727,8.885000228881836,8.737500190734863,8.869999885559082,15103600.0 2005-03-21,8.77750015258789,8.880000114440918,8.657500267028809,8.8774995803833,11403600.0 2005-03-22,8.72249984741211,8.899999618530273,8.707500457763672,8.772500038146973,15932000.0 2005-03-23,8.989999771118164,9.017499923706055,8.699999809265137,8.737500190734863,16967200.0 2005-03-24,8.842499732971191,9.095000267028809,8.832500457763672,9.024999618530273,10765600.0 2005-03-28,8.792499542236328,9.017499923706055,8.789999961853027,8.880000114440918,10827200.0 2005-03-29,8.744999885559082,8.84749984741211,8.694999694824219,8.772500038146973,13447600.0 2005-03-30,8.96500015258789,9.0,8.787500381469727,8.787500381469727,11964000.0 2005-03-31,8.949999809265137,9.057499885559082,8.854999542236328,8.975000381469727,12446800.0 2005-04-01,8.832500457763672,9.09000015258789,8.727499961853027,8.989999771118164,14364400.0 2005-04-04,8.802499771118164,8.885000228881836,8.6875,8.819999694824219,10839600.0 2005-04-05,8.994999885559082,9.024999618530273,8.837499618530273,8.8774995803833,9584400.0 2005-04-06,9.157500267028809,9.307499885559082,9.050000190734863,9.074999809265137,14086000.0 2005-04-07,9.46500015258789,9.5,9.130000114440918,9.154999732971191,14442800.0 2005-04-08,9.279999732971191,9.574999809265137,9.194999694824219,9.484999656677246,12291600.0 2005-04-11,9.239999771118164,9.380000114440918,9.202500343322754,9.34000015258789,7858000.0 2005-04-12,9.407500267028809,9.40999984741211,9.079999923706055,9.194999694824219,13349200.0 2005-04-13,9.242500305175781,9.492500305175781,9.234999656677246,9.420000076293945,11340000.0 2005-04-14,9.09000015258789,9.3100004196167,9.029999732971191,9.307499885559082,17825600.0 2005-04-15,8.832500457763672,9.1225004196167,8.792499542236328,8.975000381469727,22945600.0 2005-04-18,8.800000190734863,8.9975004196167,8.699999809265137,8.84000015258789,15558800.0 2005-04-19,9.047499656677246,9.149999618530273,8.827500343322754,8.899999618530273,20165600.0 2005-04-20,9.279999732971191,9.569999694824219,9.237500190734863,9.237500190734863,40360800.0 2005-04-21,9.680000305175781,9.682499885559082,9.3725004196167,9.390000343322754,20950400.0 2005-04-22,9.887499809265137,10.022500038146973,9.524999618530273,9.524999618530273,25210400.0 2005-04-25,9.827500343322754,9.975000381469727,9.71500015258789,9.895000457763672,17416400.0 2005-04-26,9.824999809265137,9.927499771118164,9.75,9.859999656677246,15874400.0 2005-04-27,9.220000267028809,9.427499771118164,9.047499656677246,9.387499809265137,44363200.0 2005-04-28,9.1850004196167,9.317500114440918,9.119999885559082,9.149999618530273,19306000.0 2005-04-29,9.27750015258789,9.34749984741211,9.024999618530273,9.229999542236328,15020400.0 2005-05-02,9.449999809265137,9.449999809265137,9.274999618530273,9.3149995803833,12420000.0 2005-05-03,9.710000038146973,9.757499694824219,9.354999542236328,9.354999542236328,23311600.0 2005-05-04,9.767499923706055,9.897500038146973,9.617500305175781,9.637499809265137,18214800.0 2005-05-05,9.65250015258789,9.77750015258789,9.577500343322754,9.717499732971191,17246400.0 2005-05-06,9.680000305175781,9.727499961853027,9.524999618530273,9.727499961853027,18666800.0 2005-05-09,9.717499732971191,9.720000267028809,9.467499732971191,9.657500267028809,15073600.0 2005-05-10,9.662500381469727,9.774999618530273,9.607500076293945,9.607500076293945,9050400.0 2005-05-11,9.84749984741211,9.850000381469727,9.59000015258789,9.647500038146973,9711200.0 2005-05-12,9.694999694824219,9.930000305175781,9.552499771118164,9.854999542236328,11588000.0 2005-05-13,9.699999809265137,9.779999732971191,9.6274995803833,9.675000190734863,11920400.0 2005-05-16,9.71500015258789,9.725000381469727,9.592499732971191,9.6875,8096400.0 2005-05-17,9.725000381469727,9.729999542236328,9.5649995803833,9.640000343322754,10969600.0 2005-05-18,9.922499656677246,9.957500457763672,9.717499732971191,9.75,12256800.0 2005-05-19,10.100000381469727,10.100000381469727,9.875,9.949999809265137,12550000.0 2005-05-20,10.045000076293945,10.175000190734863,9.9375,10.149999618530273,10251600.0 2005-05-23,10.1875,10.212499618530273,9.994999885559082,10.042499542236328,8791600.0 2005-05-24,10.077500343322754,10.175000190734863,9.979999542236328,10.079999923706055,18483600.0 2005-05-25,10.100000381469727,10.114999771118164,10.024999618530273,10.077500343322754,12471600.0 2005-05-26,10.289999961853027,10.332500457763672,10.100000381469727,10.132499694824219,12261200.0 2005-05-27,10.2524995803833,10.324999809265137,10.145000457763672,10.147500038146973,7700400.0 2005-05-31,10.199999809265137,10.292499542236328,10.167499542236328,10.287500381469727,11874800.0 2005-06-01,10.447500228881836,10.482500076293945,10.21500015258789,10.2475004196167,12401200.0 2005-06-02,10.767499923706055,10.787500381469727,10.412500381469727,10.422499656677246,16286000.0 2005-06-03,10.357500076293945,10.767499923706055,10.350000381469727,10.71500015258789,15214000.0 2005-06-06,10.430000305175781,10.462499618530273,10.27750015258789,10.350000381469727,13436400.0 2005-06-07,10.52750015258789,10.765000343322754,10.492500305175781,10.515000343322754,16986000.0 2005-06-08,10.529999732971191,10.654999732971191,10.47249984741211,10.614999771118164,11937600.0 2005-06-09,10.904999732971191,10.975000381469727,10.537500381469727,10.557499885559082,11692000.0 2005-06-10,10.829999923706055,10.967499732971191,10.770000457763672,10.907500267028809,8352800.0 2005-06-13,10.9975004196167,11.052499771118164,10.795000076293945,10.857500076293945,8456400.0 2005-06-14,10.9975004196167,11.072500228881836,10.829999923706055,10.992500305175781,9757200.0 2005-06-15,10.875,11.085000038146973,10.774999618530273,11.0625,11524400.0 2005-06-16,11.0625,11.092499732971191,10.787500381469727,10.930000305175781,11492000.0 2005-06-17,11.3725004196167,11.375,11.137499809265137,11.15999984741211,30952000.0 2005-06-20,11.27750015258789,11.539999961853027,11.2524995803833,11.322500228881836,17796800.0 2005-06-21,10.852499961853027,11.3125,10.755000114440918,11.300000190734863,20936400.0 2005-06-22,10.654999732971191,11.0,10.630000114440918,10.992500305175781,13614800.0 2005-06-23,10.354999542236328,10.854999542236328,10.217499732971191,10.637499809265137,23684400.0 2005-06-24,10.4375,10.75,10.395000457763672,10.725000381469727,32784000.0 2005-06-27,10.505000114440918,10.607500076293945,10.414999961853027,10.427499771118164,13910800.0 2005-06-28,10.807499885559082,10.819999694824219,10.512499809265137,10.617500305175781,17577200.0 2005-06-29,10.837499618530273,10.852499961853027,10.710000038146973,10.774999618530273,13466400.0 2005-06-30,10.9975004196167,11.125,10.845000267028809,10.90250015258789,19276000.0 2005-07-01,11.032500267028809,11.085000038146973,10.90999984741211,11.052499771118164,9630800.0 2005-07-05,11.197500228881836,11.207500457763672,10.96500015258789,11.029999732971191,10934800.0 2005-07-06,11.164999961853027,11.3149995803833,11.125,11.202500343322754,13681600.0 2005-07-07,11.3725004196167,11.382499694824219,11.0625,11.074999809265137,15778400.0 2005-07-08,11.657500267028809,11.6899995803833,11.225000381469727,11.350000381469727,16774400.0 2005-07-11,11.510000228881836,11.614999771118164,11.3125,11.40250015258789,11516800.0 2005-07-12,11.239999771118164,11.512499809265137,11.234999656677246,11.5,15527600.0 2005-07-13,11.3774995803833,11.399999618530273,11.244999885559082,11.305000305175781,10971200.0 2005-07-14,11.470000267028809,11.537500381469727,11.350000381469727,11.507499694824219,7865600.0 2005-07-15,11.367500305175781,11.642499923706055,11.282500267028809,11.5,20043600.0 2005-07-18,11.387499809265137,11.510000228881836,11.25,11.385000228881836,16072400.0 2005-07-19,11.649999618530273,11.800000190734863,11.5,11.505000114440918,26858800.0 2005-07-20,11.649999618530273,11.9975004196167,11.609999656677246,11.842499732971191,36544800.0 2005-07-21,11.542499542236328,11.6899995803833,11.274999618530273,11.602499961853027,16747200.0 2005-07-22,11.117500305175781,11.2475004196167,10.845000267028809,11.234999656677246,30632000.0 2005-07-25,10.712499618530273,11.137499809265137,10.529999732971191,11.109999656677246,24210400.0 2005-07-26,10.992500305175781,11.074999809265137,10.72249984741211,10.770000457763672,20296000.0 2005-07-27,11.357500076293945,11.362500190734863,11.007499694824219,11.055000305175781,17192000.0 2005-07-28,11.289999961853027,11.404999732971191,11.1875,11.387499809265137,10768800.0 2005-07-29,11.202500343322754,11.395000457763672,11.137499809265137,11.305000305175781,11656400.0 2005-08-01,11.470000267028809,11.567500114440918,11.3125,11.397500038146973,17255200.0 2005-08-02,11.382499694824219,11.59000015258789,11.354999542236328,11.442500114440918,12412800.0 2005-08-03,11.34000015258789,11.392499923706055,11.227499961853027,11.324999809265137,10410400.0 2005-08-04,11.055000305175781,11.324999809265137,11.037500381469727,11.202500343322754,12335600.0 2005-08-05,10.657500267028809,11.079999923706055,10.647500038146973,11.015000343322754,16923200.0 2005-08-08,10.52750015258789,10.772500038146973,10.512499809265137,10.720000267028809,13891600.0 2005-08-09,10.670000076293945,10.742500305175781,10.572500228881836,10.604999542236328,11657200.0 2005-08-10,10.387499809265137,10.617500305175781,10.244999885559082,10.460000038146973,38799600.0 2005-08-11,10.65999984741211,10.7475004196167,10.407500267028809,10.420000076293945,11484400.0 2005-08-12,10.602499961853027,10.65250015258789,10.47249984741211,10.600000381469727,10376000.0 2005-08-15,10.720000267028809,10.832500457763672,10.537500381469727,10.555000305175781,7693600.0 2005-08-16,10.4350004196167,10.797499656677246,10.4350004196167,10.702500343322754,9691600.0 2005-08-17,10.484999656677246,10.625,10.390000343322754,10.467499732971191,8735200.0 2005-08-18,10.662500381469727,10.742500305175781,10.452500343322754,10.452500343322754,9807200.0 2005-08-19,10.625,10.710000038146973,10.5649995803833,10.574999809265137,10776400.0 2005-08-22,10.5,10.765000343322754,10.375,10.657500267028809,11573200.0 2005-08-23,10.457500457763672,10.637499809265137,10.449999809265137,10.524999618530273,9515200.0 2005-08-24,10.282500267028809,10.557499885559082,10.262499809265137,10.444999694824219,9146000.0 2005-08-25,10.2475004196167,10.34000015258789,10.194999694824219,10.3125,11530400.0 2005-08-26,10.262499809265137,10.3100004196167,10.0649995803833,10.239999771118164,10642400.0 2005-08-29,10.5,10.545000076293945,10.207500457763672,10.232500076293945,9999200.0 2005-08-30,10.3100004196167,10.475000381469727,10.225000381469727,10.425000190734863,12225600.0 2005-08-31,10.75,10.75,10.307499885559082,10.335000038146973,18236400.0 2005-09-01,10.742500305175781,10.8125,10.609999656677246,10.765000343322754,12722000.0 2005-09-02,10.647500038146973,10.800000190734863,10.582500457763672,10.75,5693600.0 2005-09-06,10.852499961853027,10.954999923706055,10.617500305175781,10.65250015258789,13902800.0 2005-09-07,10.819999694824219,10.920000076293945,10.725000381469727,10.762499809265137,6787600.0 2005-09-08,10.782500267028809,10.882499694824219,10.675000190734863,10.772500038146973,9391600.0 2005-09-09,11.069999694824219,11.114999771118164,10.84749984741211,10.850000381469727,11104000.0 2005-09-12,11.342499732971191,11.425000190734863,11.255000114440918,11.289999961853027,13524400.0 2005-09-13,11.324999809265137,11.404999732971191,11.225000381469727,11.227499961853027,10429600.0 2005-09-14,11.282500267028809,11.3725004196167,11.2475004196167,11.337499618530273,6801600.0 2005-09-15,11.432499885559082,11.46500015258789,11.282500267028809,11.289999961853027,12415600.0 2005-09-16,11.579999923706055,11.579999923706055,11.319999694824219,11.319999694824219,19089600.0 2005-09-19,11.539999961853027,11.729999542236328,11.454999923706055,11.625,9349600.0 2005-09-20,11.4375,11.8125,11.357500076293945,11.510000228881836,16147200.0 2005-09-21,11.25,11.550000190734863,11.25,11.4375,12359200.0 2005-09-22,11.447500228881836,11.5024995803833,11.180000305175781,11.260000228881836,10826800.0 2005-09-23,11.507499694824219,11.574999809265137,11.3125,11.479999542236328,7527600.0 2005-09-26,11.8125,11.994999885559082,11.59000015258789,11.609999656677246,19986000.0 2005-09-27,11.789999961853027,11.925000190734863,11.609999656677246,11.8125,11402000.0 2005-09-28,11.702500343322754,11.822500228881836,11.59749984741211,11.8125,8342000.0 2005-09-29,11.875,11.9375,11.574999809265137,11.729999542236328,8739200.0 2005-09-30,12.1899995803833,12.297499656677246,11.890000343322754,11.925000190734863,17872000.0 2005-10-03,11.970000267028809,12.362500190734863,11.8774995803833,12.229999542236328,15059600.0 2005-10-04,11.819999694824219,12.2524995803833,11.795000076293945,11.947500228881836,14626800.0 2005-10-05,11.537500381469727,11.869999885559082,11.487500190734863,11.869999885559082,15222400.0 2005-10-06,11.380000114440918,11.637499809265137,11.182499885559082,11.545000076293945,24876000.0 2005-10-07,11.8774995803833,11.957500457763672,11.5625,11.609999656677246,24239200.0 2005-10-10,12.007499694824219,12.125,11.8725004196167,12.0625,14456400.0 2005-10-11,11.914999961853027,12.125,11.8725004196167,12.024999618530273,23242800.0 2005-10-12,11.542499542236328,12.0625,11.462499618530273,11.97249984741211,19772400.0 2005-10-13,11.699999809265137,11.8149995803833,11.47249984741211,11.475000381469727,16694000.0 2005-10-14,11.854999542236328,11.867500305175781,11.512499809265137,11.774999618530273,14996000.0 2005-10-17,11.932499885559082,11.987500190734863,11.739999771118164,11.922499656677246,12294800.0 2005-10-18,12.057499885559082,12.117500305175781,11.897500038146973,12.0,14015600.0 2005-10-19,11.5024995803833,11.670000076293945,11.199999809265137,11.619999885559082,46747200.0 2005-10-20,11.302499771118164,11.595000267028809,11.225000381469727,11.5649995803833,21967600.0 2005-10-21,11.404999732971191,11.484999656677246,11.25,11.467499732971191,16543200.0 2005-10-24,11.944999694824219,11.944999694824219,11.397500038146973,11.397500038146973,17094400.0 2005-10-25,11.992500305175781,12.050000190734863,11.8125,11.9375,14164000.0 2005-10-26,11.697500228881836,12.149999618530273,11.697500228881836,11.9975004196167,12894800.0 2005-10-27,11.395000457763672,11.739999771118164,11.305000305175781,11.725000381469727,12470400.0 2005-10-28,11.779999732971191,11.807499885559082,11.452500343322754,11.550000190734863,13308000.0 2005-10-31,11.8125,12.072500228881836,11.692500114440918,11.859999656677246,14897600.0 2005-11-01,11.787500381469727,11.887499809265137,11.635000228881836,11.8125,8801600.0 2005-11-02,12.225000381469727,12.242500305175781,11.880000114440918,11.899999618530273,14589600.0 2005-11-03,12.697500228881836,12.895000457763672,12.287500381469727,12.352499961853027,20060400.0 2005-11-04,12.420000076293945,12.782500267028809,12.302499771118164,12.734999656677246,14386800.0 2005-11-07,12.467499732971191,12.632499694824219,12.327500343322754,12.6225004196167,11835200.0 2005-11-08,12.882499694824219,12.914999961853027,12.625,12.670000076293945,17316400.0 2005-11-09,12.90250015258789,13.047499656677246,12.8149995803833,12.954999923706055,14212800.0 2005-11-10,13.077500343322754,13.077500343322754,12.7475004196167,12.96500015258789,12388400.0 2005-11-11,13.520000457763672,13.522500038146973,13.077500343322754,13.09000015258789,18118800.0 2005-11-14,12.9975004196167,13.52750015258789,12.967499732971191,13.447500228881836,20056400.0 2005-11-15,12.90999984741211,13.207500457763672,12.8774995803833,13.175000190734863,18120400.0 2005-11-16,13.907500267028809,13.944999694824219,13.390000343322754,13.732500076293945,59630400.0 2005-11-17,13.6875,14.1274995803833,12.920000076293945,13.882499694824219,89778800.0 2005-11-18,13.59000015258789,13.899999618530273,13.550000190734863,13.800000190734863,26414400.0 2005-11-21,13.550000190734863,13.600000381469727,13.449999809265137,13.579999923706055,16220000.0 2005-11-22,13.524999618530273,13.642499923706055,13.454999923706055,13.520000457763672,12310400.0 2005-11-23,13.447500228881836,13.574999809265137,13.3100004196167,13.567500114440918,11051200.0 2005-11-25,13.557499885559082,13.557499885559082,13.282500267028809,13.487500190734863,3806400.0 2005-11-28,13.029999732971191,13.550000190734863,12.967499732971191,13.520000457763672,13660800.0 2005-11-29,12.899999618530273,13.207500457763672,12.897500038146973,13.149999618530273,12336000.0 2005-11-30,12.672499656677246,12.97249984741211,12.672499656677246,12.862500190734863,18918000.0 2005-12-01,13.2475004196167,13.34749984741211,12.682499885559082,12.78499984741211,19862000.0 2005-12-02,13.395000457763672,13.407500267028809,13.182499885559082,13.220000267028809,13016800.0 2005-12-05,13.59749984741211,13.657500267028809,13.457500457763672,13.462499618530273,16517200.0 2005-12-06,13.34000015258789,13.75,13.324999809265137,13.619999885559082,11234400.0 2005-12-07,13.1225004196167,13.4399995803833,12.932499885559082,13.317500114440918,13488400.0 2005-12-08,13.154999732971191,13.237500190734863,12.9375,13.157500267028809,11675200.0 2005-12-09,12.994999885559082,13.292499542236328,12.975000381469727,13.212499618530273,8262400.0 2005-12-12,12.920000076293945,13.132499694824219,12.772500038146973,12.987500190734863,11342400.0 2005-12-13,13.487500190734863,13.5625,12.832500457763672,12.832500457763672,27391600.0 2005-12-14,13.024999618530273,13.524999618530273,12.979999542236328,13.5,17979200.0 2005-12-15,13.149999618530273,13.3100004196167,12.899999618530273,13.274999618530273,14249200.0 2005-12-16,12.672499656677246,13.1899995803833,12.640000343322754,13.182499885559082,24677600.0 2005-12-19,12.645000457763672,12.925000190734863,12.532500267028809,12.827500343322754,13956000.0 2005-12-20,12.904999732971191,12.920000076293945,12.619999885559082,12.675000190734863,12770000.0 2005-12-21,13.517499923706055,13.52750015258789,12.944999694824219,12.975000381469727,18915600.0 2005-12-22,13.850000381469727,13.850000381469727,13.279999732971191,13.297499656677246,14570400.0 2005-12-23,13.640000343322754,13.9375,13.537500381469727,13.875,7218000.0 2005-12-27,13.545000076293945,13.850000381469727,13.479999542236328,13.75,7159200.0 2005-12-28,13.359999656677246,13.635000228881836,13.25,13.635000228881836,8431600.0 2005-12-29,13.210000038146973,13.387499809265137,13.142499923706055,13.324999809265137,6620400.0 2005-12-30,13.142499923706055,13.375,13.032500267028809,13.125,8325600.0 2006-01-03,13.675000190734863,13.832500457763672,13.119999885559082,13.25,17228400.0 2006-01-04,13.862500190734863,13.992500305175781,13.65250015258789,13.707500457763672,17344400.0 2006-01-05,14.154999732971191,14.3149995803833,14.0,14.109999656677246,17982800.0 2006-01-06,14.257499694824219,14.412500381469727,14.15999984741211,14.274999618530273,14891600.0 2006-01-09,14.477499961853027,14.732500076293945,14.390000343322754,14.732500076293945,16164000.0 2006-01-10,14.272500038146973,14.512499809265137,14.074999809265137,14.487500190734863,16017200.0 2006-01-11,14.232500076293945,14.399999618530273,14.1850004196167,14.3125,12005200.0 2006-01-12,14.609999656677246,14.614999771118164,14.125,14.34000015258789,17164000.0 2006-01-13,14.850000381469727,14.9375,14.637499809265137,14.667499542236328,12998400.0 2006-01-17,14.765000343322754,14.819999694824219,14.574999809265137,14.680000305175781,11813200.0 2006-01-18,14.654999732971191,14.71500015258789,14.380000114440918,14.707500457763672,14625600.0 2006-01-19,14.789999961853027,14.845000267028809,14.382499694824219,14.767499923706055,12306400.0 2006-01-20,14.390000343322754,15.03499984741211,14.3125,14.797499656677246,19589200.0 2006-01-23,14.09749984741211,14.329999923706055,13.925000190734863,14.3125,15457200.0 2006-01-24,14.5024995803833,14.682499885559082,14.199999809265137,14.425000190734863,19703200.0 2006-01-25,14.34000015258789,14.662500381469727,14.2524995803833,14.569999694824219,11868000.0 2006-01-26,14.727499961853027,14.75,14.362500190734863,14.5,12820400.0 2006-01-27,14.9350004196167,15.0,14.512499809265137,14.75,16158400.0 2006-01-30,14.475000381469727,15.005000114440918,14.350000381469727,15.0,28006800.0 2006-01-31,15.217499732971191,15.322500228881836,14.399999618530273,14.475000381469727,45982800.0 2006-02-01,15.3774995803833,15.417499542236328,14.890000343322754,15.210000038146973,32670800.0 2006-02-02,15.177499771118164,15.267499923706055,14.987500190734863,15.067500114440918,22282000.0 2006-02-03,15.175000190734863,15.375,14.975000381469727,15.03499984741211,17762400.0 2006-02-06,15.005000114440918,15.22249984741211,14.862500190734863,15.217499732971191,13940800.0 2006-02-07,15.085000038146973,15.182499885559082,14.904999732971191,15.047499656677246,13623600.0 2006-02-08,14.845000267028809,15.1850004196167,14.7524995803833,15.112500190734863,15772000.0 2006-02-09,14.582500457763672,14.942500114440918,14.345000267028809,14.835000038146973,28204800.0 2006-02-10,14.774999618530273,14.837499618530273,14.420000076293945,14.574999809265137,19358000.0 2006-02-13,14.795000076293945,14.90250015258789,14.625,14.774999618530273,11656400.0 2006-02-14,15.072500228881836,15.107500076293945,14.675000190734863,14.842499732971191,15864800.0 2006-02-15,15.297499656677246,15.297499656677246,14.989999771118164,15.102499961853027,12890400.0 2006-02-16,15.375,15.467499732971191,15.2475004196167,15.300000190734863,15665200.0 2006-02-17,15.364999771118164,15.557499885559082,15.2524995803833,15.375,11718400.0 2006-02-21,14.994999885559082,15.489999771118164,14.845000267028809,15.489999771118164,16558400.0 2006-02-22,15.467499732971191,15.517499923706055,14.977499961853027,15.037500381469727,15095200.0 2006-02-23,15.319999694824219,15.649999618530273,15.237500190734863,15.475000381469727,11530000.0 2006-02-24,15.414999961853027,15.4975004196167,15.052499771118164,15.352499961853027,8867600.0 2006-02-27,15.917499542236328,15.992500305175781,15.462499618530273,15.512499809265137,14999200.0 2006-02-28,15.567500114440918,15.892499923706055,15.475000381469727,15.819999694824219,13686000.0 2006-03-01,15.262499809265137,15.6225004196167,15.217499732971191,15.587499618530273,18236000.0 2006-03-02,15.322500228881836,15.40999984741211,15.177499771118164,15.199999809265137,10337600.0 2006-03-03,15.022500038146973,15.319999694824219,15.022500038146973,15.194999694824219,12629200.0 2006-03-06,14.875,15.092499732971191,14.712499618530273,15.050000190734863,11070000.0 2006-03-07,14.772500038146973,14.942500114440918,14.647500038146973,14.824999809265137,9912400.0 2006-03-08,15.194999694824219,15.324999809265137,14.600000381469727,14.792499542236328,15060000.0 2006-03-09,15.142499923706055,15.382499694824219,15.100000381469727,15.287500381469727,12267200.0 2006-03-10,15.272500038146973,15.375,14.75,14.75,9663600.0 2006-03-13,15.3725004196167,15.479999542236328,15.210000038146973,15.375,9586800.0 2006-03-14,15.717499732971191,15.737500190734863,15.274999618530273,15.350000381469727,14435600.0 2006-03-15,15.9350004196167,15.9375,15.625,15.717499732971191,11902400.0 2006-03-16,15.72249984741211,16.165000915527344,15.694999694824219,16.05500030517578,22255200.0 2006-03-17,15.827500343322754,15.927499771118164,15.670000076293945,15.670000076293945,15814800.0 2006-03-20,15.755000114440918,16.0,15.520000457763672,16.0,10807200.0 2006-03-21,15.574999809265137,16.012500762939453,15.512499809265137,15.574999809265137,12724800.0 2006-03-22,15.675000190734863,15.72249984741211,15.380000114440918,15.520000457763672,12373200.0 2006-03-23,15.505000114440918,15.680000305175781,15.329999923706055,15.654999732971191,8482400.0 2006-03-24,15.585000038146973,15.702500343322754,15.4375,15.637499809265137,6632000.0 2006-03-27,15.609999656677246,15.617500305175781,15.367500305175781,15.520000457763672,9000000.0 2006-03-28,15.40999984741211,15.805000305175781,15.295000076293945,15.800000190734863,11443200.0 2006-03-29,15.505000114440918,15.619999885559082,15.335000038146973,15.489999771118164,9392800.0 2006-03-30,15.417499542236328,15.6875,15.375,15.52750015258789,8343600.0 2006-03-31,15.555000305175781,15.737500190734863,15.427499771118164,15.482500076293945,10704800.0 2006-04-03,15.8725004196167,15.957500457763672,15.555000305175781,15.6875,13425600.0 2006-04-04,16.13249969482422,16.25,15.832500457763672,15.962499618530273,17660400.0 2006-04-05,15.977499961853027,16.184999465942383,15.930000305175781,16.065000534057617,12061600.0 2006-04-06,15.427499771118164,15.967499732971191,15.337499618530273,15.920000076293945,19279600.0 2006-04-07,15.375,15.6875,15.34000015258789,15.59749984741211,11493600.0 2006-04-10,15.467499732971191,15.625,15.175000190734863,15.350000381469727,11110800.0 2006-04-11,15.102499961853027,15.577500343322754,15.020000457763672,15.577500343322754,12218800.0 2006-04-12,15.272500038146973,15.452500343322754,14.957500457763672,15.112500190734863,15498800.0 2006-04-13,15.357500076293945,15.475000381469727,15.142499923706055,15.272500038146973,8954800.0 2006-04-17,15.297499656677246,15.487500190734863,15.017499923706055,15.380000114440918,10529200.0 2006-04-18,15.460000038146973,15.619999885559082,15.1899995803833,15.327500343322754,22391200.0 2006-04-19,16.282499313354492,16.337499618530273,15.734999656677246,15.75,35390800.0 2006-04-20,16.290000915527344,16.549999237060547,16.174999237060547,16.405000686645508,85579200.0 2006-04-21,16.1299991607666,16.46500015258789,16.037500381469727,16.385000228881836,23817200.0 2006-04-24,15.885000228881836,16.177499771118164,15.579999923706055,16.177499771118164,18588000.0 2006-04-25,15.354999542236328,15.967499732971191,15.2524995803833,15.887499809265137,21888400.0 2006-04-26,14.327500343322754,15.3149995803833,14.055000305175781,15.305000305175781,59128800.0 2006-04-27,14.194999694824219,14.454999923706055,13.975000381469727,14.387499809265137,46131200.0 2006-04-28,14.375,14.524999618530273,14.1875,14.5,17856800.0 2006-05-01,14.47249984741211,14.6850004196167,14.3100004196167,14.460000038146973,20896400.0 2006-05-02,13.699999809265137,14.550000190734863,13.430000305175781,14.52750015258789,62120800.0 2006-05-03,14.02750015258789,14.057499885559082,13.654999732971191,13.739999771118164,33714000.0 2006-05-04,13.800000190734863,14.1875,13.755000114440918,14.117500305175781,21512400.0 2006-05-05,14.0625,14.09000015258789,13.567500114440918,13.917499542236328,28068000.0 2006-05-08,14.130000114440918,14.262499809265137,14.0625,14.0625,18044000.0 2006-05-09,14.337499618530273,14.407500267028809,14.132499694824219,14.162500381469727,16369600.0 2006-05-10,14.197500228881836,14.592499732971191,14.1850004196167,14.307499885559082,22051200.0 2006-05-11,14.149999618530273,14.3125,14.0600004196167,14.237500190734863,17734800.0 2006-05-12,13.885000228881836,14.114999771118164,13.692500114440918,14.072500228881836,15861600.0 2006-05-15,14.270000457763672,14.412500381469727,14.024999618530273,14.095000267028809,24167600.0 2006-05-16,14.1850004196167,14.414999961853027,13.97249984741211,14.202500343322754,15444400.0 2006-05-17,13.949999809265137,14.1875,13.802499771118164,14.077500343322754,18948800.0 2006-05-18,13.4375,14.057499885559082,13.255000114440918,14.012499809265137,24780400.0 2006-05-19,13.734999656677246,13.75,13.137499809265137,13.425000190734863,28104000.0 2006-05-22,13.670000076293945,13.7524995803833,13.345000267028809,13.579999923706055,15877600.0 2006-05-23,13.442500114440918,13.9375,13.397500038146973,13.8125,17406400.0 2006-05-24,13.875,14.1274995803833,13.537500381469727,13.654999732971191,47514800.0 2006-05-25,13.949999809265137,14.0,13.760000228881836,13.885000228881836,15621600.0 2006-05-26,14.289999961853027,14.395000457763672,13.8125,14.0625,17447200.0 2006-05-30,13.942500114440918,14.295000076293945,13.9375,14.295000076293945,14099200.0 2006-05-31,14.332500457763672,14.337499618530273,13.9375,14.0024995803833,16526400.0 2006-06-01,14.664999961853027,14.720000267028809,14.430000305175781,14.532500267028809,23402000.0 2006-06-02,14.600000381469727,14.850000381469727,14.457500457763672,14.7475004196167,18830000.0 2006-06-05,14.1225004196167,14.630000114440918,14.085000038146973,14.484999656677246,11781600.0 2006-06-06,14.147500038146973,14.395000457763672,14.012499809265137,14.117500305175781,17065600.0 2006-06-07,14.202500343322754,14.494999885559082,14.147500038146973,14.147500038146973,20245600.0 2006-06-08,14.142499923706055,14.199999809265137,13.800000190734863,14.09749984741211,25942800.0 2006-06-09,14.327500343322754,14.5625,14.162500381469727,14.202500343322754,16822400.0 2006-06-12,14.039999961853027,14.4375,14.005000114440918,14.375,14520000.0 2006-06-13,14.255000114440918,14.4375,13.899999618530273,14.045000076293945,20730000.0 2006-06-14,14.234999656677246,14.335000038146973,13.970000267028809,14.199999809265137,15861200.0 2006-06-15,14.647500038146973,14.704999923706055,14.177499771118164,14.210000038146973,23163600.0 2006-06-16,14.46500015258789,14.6875,14.390000343322754,14.577500343322754,18366800.0 2006-06-19,14.02750015258789,14.492500305175781,13.9375,14.449999809265137,16876400.0 2006-06-20,13.8100004196167,14.0625,13.632499694824219,14.0625,17348800.0 2006-06-21,14.0024995803833,14.164999961853027,13.824999809265137,13.8725004196167,15347200.0 2006-06-22,13.737500190734863,14.164999961853027,13.6875,13.927499771118164,11219600.0 2006-06-23,13.892499923706055,14.052499771118164,13.667499542236328,13.667499542236328,8946400.0 2006-06-26,13.947500228881836,13.960000038146973,13.774999618530273,13.875,8453600.0 2006-06-27,13.795000076293945,14.082500457763672,13.692500114440918,13.962499618530273,12466400.0 2006-06-28,14.022500038146973,14.055000305175781,13.71500015258789,13.859999656677246,10408800.0 2006-06-29,14.737500190734863,14.757499694824219,14.082500457763672,14.125,28572800.0 2006-06-30,14.789999961853027,14.920000076293945,14.635000228881836,14.762499809265137,16653600.0 2006-07-03,14.8149995803833,14.84749984741211,14.6875,14.78499984741211,4117200.0 2006-07-05,14.7475004196167,14.802499771118164,14.524999618530273,14.65999984741211,13080400.0 2006-07-06,15.024999618530273,15.0600004196167,14.734999656677246,14.734999656677246,11522000.0 2006-07-07,15.1899995803833,15.317500114440918,14.880000114440918,14.96500015258789,18028000.0 2006-07-10,15.399999618530273,15.475000381469727,15.199999809265137,15.279999732971191,16923200.0 2006-07-11,15.4399995803833,15.640000343322754,15.164999961853027,15.454999923706055,24326800.0 2006-07-12,15.447500228881836,15.625,15.227499961853027,15.4399995803833,30699600.0 2006-07-13,15.274999618530273,15.475000381469727,15.180000305175781,15.324999809265137,17027200.0 2006-07-14,14.977499961853027,15.329999923706055,14.787500381469727,15.3125,14344400.0 2006-07-17,14.850000381469727,15.125,14.8125,14.927499771118164,14564800.0 2006-07-18,15.0625,15.170000076293945,14.817500114440918,14.9399995803833,22531200.0 2006-07-19,15.307499885559082,15.47249984741211,15.017499923706055,15.100000381469727,21082400.0 2006-07-20,14.837499618530273,15.40250015258789,14.579999923706055,15.257499694824219,32546000.0 2006-07-21,14.927499771118164,15.0625,14.505000114440918,14.542499542236328,27097600.0 2006-07-24,15.102499961853027,15.15250015258789,14.84000015258789,15.005000114440918,15555200.0 2006-07-25,15.47249984741211,15.522500038146973,15.03499984741211,15.050000190734863,15265200.0 2006-07-26,15.59000015258789,15.739999771118164,15.397500038146973,15.397500038146973,13962400.0 2006-07-27,15.302499771118164,15.710000038146973,15.137499809265137,15.617500305175781,9837200.0 2006-07-28,15.619999885559082,15.619999885559082,15.199999809265137,15.432499885559082,11661600.0 2006-07-31,15.380000114440918,15.6225004196167,15.21500015258789,15.619999885559082,14984000.0 2006-08-01,15.177499771118164,15.3774995803833,15.087499618530273,15.362500190734863,14242400.0 2006-08-02,15.399999618530273,15.524999618530273,15.1875,15.1875,12760000.0 2006-08-03,15.517499923706055,15.592499732971191,15.157500267028809,15.3774995803833,11886800.0 2006-08-04,15.332500457763672,15.75,15.227499961853027,15.699999809265137,8459600.0 2006-08-07,15.482500076293945,15.52750015258789,15.265000343322754,15.364999771118164,7203600.0 2006-08-08,15.395000457763672,15.482500076293945,15.177499771118164,15.475000381469727,10657600.0 2006-08-09,15.420000076293945,15.744999885559082,15.357500076293945,15.489999771118164,11370400.0 2006-08-10,15.46500015258789,15.657500267028809,15.327500343322754,15.425000190734863,12730000.0 2006-08-11,15.512499809265137,15.585000038146973,15.387499809265137,15.392499923706055,9469600.0 2006-08-14,15.382499694824219,15.817500114440918,15.382499694824219,15.72249984741211,17937200.0 2006-08-15,15.555000305175781,15.697500228881836,15.329999923706055,15.602499961853027,15664800.0 2006-08-16,16.0,16.014999389648438,15.637499809265137,15.657500267028809,19494000.0 2006-08-17,15.994999885559082,16.247499465942383,15.970000267028809,16.040000915527344,14520800.0 2006-08-18,15.912500381469727,16.114999771118164,15.8100004196167,16.012500762939453,14202400.0 2006-08-21,15.907500267028809,15.9975004196167,15.725000381469727,15.912500381469727,11676400.0 2006-08-22,15.864999771118164,16.024999618530273,15.772500038146973,15.875,10673600.0 2006-08-23,15.78499984741211,15.9350004196167,15.637499809265137,15.922499656677246,9382400.0 2006-08-24,15.925000190734863,16.032499313354492,15.789999961853027,15.792499542236328,8454800.0 2006-08-25,15.800000190734863,15.949999809265137,15.767499923706055,15.837499618530273,9745200.0 2006-08-28,16.11750030517578,16.170000076293945,15.75,15.817500114440918,10368800.0 2006-08-29,16.010000228881836,16.162500381469727,15.802499771118164,16.030000686645508,11306000.0 2006-08-30,15.864999771118164,16.049999237060547,15.829999923706055,16.017499923706055,9262000.0 2006-08-31,15.850000381469727,15.977499961853027,15.757499694824219,15.977499961853027,9751200.0 2006-09-01,15.832500457763672,16.022499084472656,15.772500038146973,15.90999984741211,7863600.0 2006-09-05,15.71500015258789,15.899999618530273,15.635000228881836,15.899999618530273,10045200.0 2006-09-06,15.385000228881836,15.71500015258789,15.234999656677246,15.640000343322754,18121600.0 2006-09-07,15.454999923706055,15.600000381469727,15.357500076293945,15.432499885559082,14937200.0 2006-09-08,15.922499656677246,16.024999618530273,15.444999694824219,15.46500015258789,15478800.0 2006-09-11,15.862500190734863,15.904999732971191,15.657500267028809,15.824999809265137,15020000.0 2006-09-12,15.960000038146973,15.9975004196167,15.625,15.880000114440918,12870000.0 2006-09-13,15.925000190734863,15.962499618530273,15.787500381469727,15.917499542236328,9522400.0 2006-09-14,15.8725004196167,15.984999656677246,15.805000305175781,15.90250015258789,8567200.0 2006-09-15,16.1875,16.227500915527344,15.944999694824219,15.960000038146973,23421600.0 2006-09-18,16.204999923706055,16.350000381469727,16.052499771118164,16.19499969482422,13006800.0 2006-09-19,16.239999771118164,16.272499084472656,16.107500076293945,16.212499618530273,12384000.0 2006-09-20,16.237499237060547,16.415000915527344,16.137500762939453,16.212499618530273,18344400.0 2006-09-21,16.059999465942383,16.280000686645508,16.052499771118164,16.25,14354000.0 2006-09-22,16.19499969482422,16.274999618530273,16.024999618530273,16.075000762939453,15688400.0 2006-09-25,16.542499542236328,16.542499542236328,16.125,16.3125,14205600.0 2006-09-26,16.69499969482422,16.709999084472656,16.424999237060547,16.482500076293945,16566400.0 2006-09-27,16.832500457763672,16.84749984741211,16.540000915527344,16.72249984741211,18659600.0 2006-09-28,17.157499313354492,17.157499313354492,16.854999542236328,16.862499237060547,17240800.0 2006-09-29,17.1924991607666,17.3174991607666,17.0,17.1299991607666,16541200.0 2006-10-02,16.06999969482422,16.417499542236328,15.947500228881836,16.232500076293945,60339200.0 2006-10-03,15.507499694824219,16.137500762939453,15.380000114440918,16.075000762939453,46614800.0 2006-10-04,15.994999885559082,16.232500076293945,15.475000381469727,15.482500076293945,36583200.0 2006-10-05,16.327499389648438,16.397499084472656,16.010000228881836,16.065000534057617,20601200.0 2006-10-06,16.337499618530273,16.415000915527344,16.200000762939453,16.352500915527344,12168400.0 2006-10-09,16.295000076293945,16.3799991607666,16.149999618530273,16.337499618530273,9860400.0 2006-10-10,16.24250030517578,16.412500381469727,16.017499923706055,16.412500381469727,11680800.0 2006-10-11,16.327499389648438,16.360000610351562,16.024999618530273,16.145000457763672,13802400.0 2006-10-12,16.712499618530273,16.774999618530273,16.237499237060547,16.375,19231200.0 2006-10-13,16.72249984741211,16.802499771118164,16.592500686645508,16.627500534057617,13654000.0 2006-10-16,16.877500534057617,16.915000915527344,16.600000381469727,16.68000030517578,12228800.0 2006-10-17,17.0,17.15999984741211,16.770000457763672,17.017499923706055,14333200.0 2006-10-18,16.93000030517578,17.262500762939453,16.927499771118164,17.09000015258789,23216000.0 2006-10-19,17.075000762939453,17.1875,16.899999618530273,16.989999771118164,22601200.0 2006-10-20,17.247499465942383,17.25,16.940000534057617,17.155000686645508,19693200.0 2006-10-23,17.344999313354492,17.407499313354492,17.059999465942383,17.167499542236328,12431200.0 2006-10-24,17.15999984741211,17.337499618530273,17.010000228881836,17.3125,11304400.0 2006-10-25,16.987499237060547,17.1875,16.780000686645508,17.09749984741211,15327600.0 2006-10-26,17.337499618530273,17.352500915527344,16.850000381469727,16.9424991607666,9901200.0 2006-10-27,17.045000076293945,17.322500228881836,17.00749969482422,17.237499237060547,9563600.0 2006-10-30,17.24250030517578,17.270000457763672,16.9375,17.0,12896800.0 2006-10-31,17.225000381469727,17.462499618530273,17.127500534057617,17.299999237060547,11517600.0 2006-11-01,16.895000457763672,17.364999771118164,16.7549991607666,17.274999618530273,14220400.0 2006-11-02,17.002500534057617,17.042499542236328,16.667499542236328,16.895000457763672,14150400.0 2006-11-03,16.96500015258789,17.0625,16.787500381469727,16.96500015258789,9480800.0 2006-11-06,17.204999923706055,17.337499618530273,16.997499465942383,16.997499465942383,11286400.0 2006-11-07,17.4375,17.475000381469727,17.042499542236328,17.147499084472656,13219200.0 2006-11-08,17.2450008392334,17.375,17.032499313354492,17.322500228881836,11434000.0 2006-11-09,16.764999389648438,17.354999542236328,16.6875,17.354999542236328,14309600.0 2006-11-10,16.834999084472656,16.84000015258789,16.587499618530273,16.767499923706055,12113600.0 2006-11-13,16.767499923706055,16.897499084472656,16.59749984741211,16.80500030517578,9296400.0 2006-11-14,16.899999618530273,16.9325008392334,16.625,16.649999618530273,11048000.0 2006-11-15,16.967500686645508,17.1875,16.852500915527344,16.885000228881836,15305600.0 2006-11-16,17.06999969482422,17.229999542236328,17.02750015258789,17.049999237060547,10360400.0 2006-11-17,17.357500076293945,17.360000610351562,17.010000228881836,17.010000228881836,17662800.0 2006-11-20,17.225000381469727,17.5,17.0625,17.337499618530273,15781200.0 2006-11-21,16.877500534057617,17.34749984741211,16.825000762939453,17.34749984741211,12465600.0 2006-11-22,16.637500762939453,16.899999618530273,16.467500686645508,16.88249969482422,15165600.0 2006-11-24,16.537500381469727,16.700000762939453,16.47249984741211,16.512500762939453,4490400.0 2006-11-27,16.299999237060547,16.537500381469727,16.200000762939453,16.502500534057617,14337200.0 2006-11-28,16.532499313354492,16.56999969482422,16.227500915527344,16.299999237060547,14147600.0 2006-11-29,16.6875,16.69499969482422,16.405000686645508,16.489999771118164,12729200.0 2006-11-30,16.489999771118164,16.717500686645508,16.43000030517578,16.717500686645508,9493200.0 2006-12-01,16.30500030517578,16.625,16.02750015258789,16.56999969482422,19147200.0 2006-12-04,16.905000686645508,17.017499923706055,16.357500076293945,16.412500381469727,19098000.0 2006-12-05,16.924999237060547,17.0,16.75,16.899999618530273,17634000.0 2006-12-06,17.024999618530273,17.03499984741211,16.795000076293945,16.979999542236328,11864000.0 2006-12-07,16.719999313354492,17.0575008392334,16.637500762939453,17.049999237060547,13051600.0 2006-12-08,16.530000686645508,16.860000610351562,16.395000457763672,16.5,12613200.0 2006-12-11,16.4375,16.537500381469727,16.30500030517578,16.397499084472656,8524400.0 2006-12-12,16.315000534057617,16.52750015258789,16.302499771118164,16.40250015258789,13942000.0 2006-12-13,15.992500305175781,16.34749984741211,15.9375,16.287500381469727,19809200.0 2006-12-14,15.837499618530273,16.237499237060547,15.779999732971191,15.992500305175781,21914000.0 2006-12-15,16.122499465942383,16.172500610351562,15.77750015258789,16.014999389648438,27668800.0 2006-12-18,15.947500228881836,16.21500015258789,15.882499694824219,16.107500076293945,10866000.0 2006-12-19,16.15999984741211,16.232500076293945,15.802499771118164,15.930000305175781,13602800.0 2006-12-20,16.190000534057617,16.4950008392334,16.177499771118164,16.3125,20335600.0 2006-12-21,16.342500686645508,16.462499618530273,16.184999465942383,16.24250030517578,20901600.0 2006-12-22,16.125,16.412500381469727,15.979999542236328,16.342500686645508,10743200.0 2006-12-26,16.27750015258789,16.299999237060547,16.032499313354492,16.18000030517578,5977200.0 2006-12-27,16.50749969482422,16.55500030517578,16.337499618530273,16.422500610351562,10388800.0 2006-12-28,16.337499618530273,16.522499084472656,16.174999237060547,16.457500457763672,8839200.0 2006-12-29,16.232500076293945,16.459999084472656,16.1875,16.3075008392334,7876800.0 2007-01-03,15.787500381469727,16.53499984741211,15.479999542236328,16.31999969482422,33461200.0 2007-01-04,16.047500610351562,16.157499313354492,15.617500305175781,15.779999732971191,18666400.0 2007-01-05,16.052499771118164,16.204999923706055,15.962499618530273,16.05500030517578,14022000.0 2007-01-08,16.0575008392334,16.084999084472656,15.8774995803833,15.994999885559082,12984000.0 2007-01-09,16.252500534057617,16.377500534057617,16.1299991607666,16.237499237060547,20593600.0 2007-01-10,16.172500610351562,16.24250030517578,16.012500762939453,16.162500381469727,12706800.0 2007-01-11,16.559999465942383,16.5625,16.177499771118164,16.247499465942383,17697600.0 2007-01-12,16.540000915527344,16.622499465942383,16.447500228881836,16.450000762939453,15242800.0 2007-01-16,16.587499618530273,16.6200008392334,16.462499618530273,16.542499542236328,14289600.0 2007-01-17,16.59749984741211,16.647499084472656,16.412500381469727,16.559999465942383,18442800.0 2007-01-18,16.540000915527344,16.7450008392334,16.3174991607666,16.674999237060547,14631200.0 2007-01-19,16.395000457763672,16.677499771118164,16.344999313354492,16.467500686645508,12762000.0 2007-01-22,16.0625,16.420000076293945,16.030000686645508,16.375,15188000.0 2007-01-23,15.960000038146973,16.15999984741211,15.862500190734863,16.065000534057617,13597200.0 2007-01-24,16.0625,16.127500534057617,15.907500267028809,15.907500267028809,12464800.0 2007-01-25,15.852499961853027,16.0625,15.797499656677246,16.02750015258789,15518800.0 2007-01-26,15.682499885559082,15.922499656677246,15.600000381469727,15.862500190734863,23048000.0 2007-01-29,15.797499656677246,15.989999771118164,15.607500076293945,15.662500381469727,15867600.0 2007-01-30,15.867500305175781,15.907500267028809,15.729999542236328,15.8125,12757600.0 2007-01-31,16.079999923706055,16.329999923706055,15.77750015258789,16.024999618530273,24699600.0 2007-02-01,17.88249969482422,17.979999542236328,17.377500534057617,17.462499618530273,74481200.0 2007-02-02,17.667499542236328,17.975000381469727,17.559999465942383,17.75,28588000.0 2007-02-05,17.5049991607666,17.709999084472656,17.487499237060547,17.662500381469727,18828800.0 2007-02-06,17.582500457763672,17.612499237060547,17.417499542236328,17.497499465942383,18983200.0 2007-02-07,18.059999465942383,18.3125,17.732500076293945,17.780000686645508,31304000.0 2007-02-08,18.040000915527344,18.13249969482422,17.895000457763672,18.014999389648438,13833600.0 2007-02-09,17.790000915527344,18.0674991607666,17.702499389648438,17.86750030517578,19386800.0 2007-02-12,17.702499389648438,17.864999771118164,17.559999465942383,17.762500762939453,10948000.0 2007-02-13,17.642499923706055,17.86750030517578,17.607500076293945,17.74250030517578,14736800.0 2007-02-14,17.93000030517578,17.934999465942383,17.627500534057617,17.735000610351562,16182000.0 2007-02-15,18.047500610351562,18.0674991607666,17.822500228881836,17.8799991607666,14607200.0 2007-02-16,18.014999389648438,18.125,17.895000457763672,18.042499542236328,13825200.0 2007-02-20,18.172500610351562,18.239999771118164,17.895000457763672,18.1825008392334,14271600.0 2007-02-21,18.5575008392334,18.59000015258789,18.209999084472656,18.209999084472656,21812000.0 2007-02-22,18.514999389648438,18.6875,18.274999618530273,18.549999237060547,13809200.0 2007-02-23,18.407499313354492,18.614999771118164,18.225000381469727,18.549999237060547,9770800.0 2007-02-26,18.512500762939453,18.74250030517578,18.25,18.610000610351562,12863600.0 2007-02-27,17.645000457763672,18.350000381469727,17.5,18.350000381469727,30714000.0 2007-02-28,17.889999389648438,18.017499923706055,17.387500762939453,17.387500762939453,27783600.0 2007-03-01,17.647499084472656,17.897499084472656,17.274999618530273,17.5625,30936800.0 2007-03-02,17.610000610351562,17.875,17.440000534057617,17.587499618530273,18421600.0 2007-03-05,17.497499465942383,17.852500915527344,17.332500457763672,17.4375,17417200.0 2007-03-06,17.68000030517578,17.80500030517578,17.397499084472656,17.587499618530273,17934400.0 2007-03-07,17.517499923706055,17.672500610351562,17.489999771118164,17.587499618530273,15337200.0 2007-03-08,17.514999389648438,17.74250030517578,17.450000762939453,17.655000686645508,12599200.0 2007-03-09,17.565000534057617,17.737499237060547,17.4375,17.6924991607666,11760800.0 2007-03-12,17.704999923706055,17.747499465942383,17.40250015258789,17.462499618530273,12385600.0 2007-03-13,17.207500457763672,17.6924991607666,17.207500457763672,17.522499084472656,16384800.0 2007-03-14,17.389999389648438,17.4325008392334,17.072500228881836,17.219999313354492,17505200.0 2007-03-15,17.530000686645508,17.5575008392334,17.34000015258789,17.415000915527344,14900000.0 2007-03-16,17.385000228881836,17.56999969482422,17.274999618530273,17.46500015258789,22675200.0 2007-03-19,17.6924991607666,17.8174991607666,17.36750030517578,17.4950008392334,13022800.0 2007-03-20,18.202499389648438,18.395000457763672,18.0625,18.0625,27260800.0 2007-03-21,18.602500915527344,18.602500915527344,18.014999389648438,18.212499618530273,25686400.0 2007-03-22,18.6825008392334,18.725000381469727,18.532499313354492,18.709999084472656,20185600.0 2007-03-23,18.645000457763672,18.872499465942383,18.592500686645508,18.725000381469727,20673200.0 2007-03-26,18.825000762939453,18.862499237060547,18.352500915527344,18.607500076293945,15195200.0 2007-03-27,18.75,18.825000762939453,18.627500534057617,18.752500534057617,11868400.0 2007-03-28,18.760000228881836,18.907499313354492,18.572500228881836,18.677499771118164,14098000.0 2007-03-29,19.0625,19.072500228881836,18.829999923706055,18.915000915527344,18065200.0 2007-03-30,19.125,19.270000457763672,18.88249969482422,19.020000457763672,16267600.0 2007-04-02,19.127500534057617,19.272499084472656,18.934999465942383,19.227500915527344,10138800.0 2007-04-03,19.475000381469727,19.5,19.100000381469727,19.25749969482422,11279600.0 2007-04-04,19.485000610351562,19.5625,19.350000381469727,19.4950008392334,12250000.0 2007-04-05,19.579999923706055,19.627500534057617,19.38249969482422,19.38249969482422,10428000.0 2007-04-09,19.424999237060547,19.549999237060547,19.325000762939453,19.4375,15048400.0 2007-04-10,19.31999969482422,19.625,19.2549991607666,19.362499237060547,16879200.0 2007-04-11,19.174999237060547,19.385000228881836,18.962499618530273,19.302499771118164,16884800.0 2007-04-12,19.747499465942383,19.829999923706055,19.174999237060547,19.239999771118164,19768800.0 2007-04-13,19.604999542236328,19.837499618530273,19.459999084472656,19.815000534057617,13474400.0 2007-04-16,19.924999237060547,19.940000534057617,19.604999542236328,19.68000030517578,15571600.0 2007-04-17,19.84000015258789,19.989999771118164,19.77750015258789,19.8700008392334,15038400.0 2007-04-18,19.607500076293945,19.907499313354492,19.5,19.809999465942383,22090400.0 2007-04-19,20.427499771118164,20.657499313354492,19.667499542236328,19.899999618530273,39368400.0 2007-04-20,20.59749984741211,20.75,20.462499618530273,20.657499313354492,21096800.0 2007-04-23,20.797500610351562,21.032499313354492,20.627500534057617,20.627500534057617,26818000.0 2007-04-24,20.842500686645508,20.952499389648438,20.665000915527344,20.787500381469727,18571600.0 2007-04-25,21.05500030517578,21.0674991607666,20.602500915527344,20.832500457763672,21923200.0 2007-04-26,20.9950008392334,21.05500030517578,20.860000610351562,20.982500076293945,14198800.0 2007-04-27,20.46500015258789,21.012500762939453,20.352500915527344,20.97249984741211,24223600.0 2007-04-30,20.43000030517578,20.6200008392334,20.1875,20.469999313354492,21806800.0 2007-05-01,20.645000457763672,20.662500381469727,20.395000457763672,20.497499465942383,18251200.0 2007-05-02,20.852500915527344,21.012500762939453,20.5575008392334,20.68000030517578,23016000.0 2007-05-03,20.802499771118164,20.985000610351562,20.719999313354492,20.905000686645508,11734800.0 2007-05-04,20.780000686645508,21.024999618530273,20.612499237060547,20.850000381469727,10452800.0 2007-05-07,20.739999771118164,20.977500915527344,20.704999923706055,20.752500534057617,7425600.0 2007-05-08,20.704999923706055,20.780000686645508,20.457500457763672,20.725000381469727,13862800.0 2007-05-09,20.767499923706055,21.040000915527344,20.697500228881836,20.829999923706055,14957200.0 2007-05-10,20.25749969482422,20.702499389648438,20.162500381469727,20.667499542236328,14438000.0 2007-05-11,20.53499984741211,20.684999465942383,20.270000457763672,20.274999618530273,15459200.0 2007-05-14,20.424999237060547,20.72249984741211,20.302499771118164,20.552499771118164,12825200.0 2007-05-15,20.459999084472656,20.795000076293945,20.387500762939453,20.522499084472656,16963600.0 2007-05-16,20.997499465942383,20.997499465942383,20.477500915527344,20.582500457763672,18181200.0 2007-05-17,20.732500076293945,21.112499237060547,20.707500457763672,20.9950008392334,13160800.0 2007-05-18,20.7549991607666,20.96500015258789,20.49250030517578,20.74250030517578,13230000.0 2007-05-21,20.674999237060547,20.834999084472656,20.5674991607666,20.704999923706055,11449600.0 2007-05-22,20.93000030517578,21.112499237060547,20.607500076293945,20.767499923706055,12098400.0 2007-05-23,20.642499923706055,21.11750030517578,20.627500534057617,20.90250015258789,17005200.0 2007-05-24,20.582500457763672,20.762500762939453,20.3125,20.690000534057617,15988400.0 2007-05-25,20.434999465942383,20.69499969482422,20.40250015258789,20.61750030517578,10074800.0 2007-05-29,20.489999771118164,20.524999618530273,20.264999389648438,20.357500076293945,8858000.0 2007-05-30,20.565000534057617,20.674999237060547,20.19499969482422,20.457500457763672,16941200.0 2007-05-31,20.6924991607666,20.892499923706055,20.514999389648438,20.540000915527344,15461200.0 2007-06-01,20.75,20.887500762939453,20.65250015258789,20.6924991607666,9448400.0 2007-06-04,20.94499969482422,21.002500534057617,20.587499618530273,20.645000457763672,13974400.0 2007-06-05,20.822500228881836,20.9950008392334,20.5625,20.957500457763672,13372000.0 2007-06-06,20.352500915527344,20.575000762939453,20.350000381469727,20.420000076293945,20388000.0 2007-06-07,19.645000457763672,20.334999084472656,19.55500030517578,20.262500762939453,27385600.0 2007-06-08,19.75,19.862499237060547,19.489999771118164,19.559999465942383,18299600.0 2007-06-11,19.80500030517578,20.065000534057617,19.627500534057617,19.657499313354492,13803200.0 2007-06-12,19.729999542236328,20.0625,19.672500610351562,19.934999465942383,15662000.0 2007-06-13,20.084999084472656,20.084999084472656,19.712499618530273,19.762500762939453,16784400.0 2007-06-14,20.15999984741211,20.297500610351562,20.012500762939453,20.049999237060547,13992000.0 2007-06-15,20.207500457763672,20.542499542236328,20.1200008392334,20.309999465942383,26931200.0 2007-06-18,20.127500534057617,20.5,20.024999618530273,20.482500076293945,17433200.0 2007-06-19,20.200000762939453,20.22249984741211,19.885000228881836,20.0674991607666,13902400.0 2007-06-20,19.774999618530273,20.212499618530273,19.7549991607666,20.174999237060547,15165600.0 2007-06-21,19.837499618530273,19.9325008392334,19.69499969482422,19.77750015258789,10457200.0 2007-06-22,19.6200008392334,19.872499465942383,19.364999771118164,19.7549991607666,18750000.0 2007-06-25,19.360000610351562,19.860000610351562,19.260000228881836,19.725000381469727,14433600.0 2007-06-26,19.399999618530273,19.649999618530273,19.25,19.510000228881836,14594000.0 2007-06-27,19.899999618530273,19.93000030517578,19.299999237060547,19.420000076293945,17103000.0 2007-06-28,19.795000076293945,19.9950008392334,19.739999771118164,19.924999237060547,12012200.0 2007-06-29,19.399999618530273,19.8700008392334,19.190000534057617,19.799999237060547,13077600.0 2007-07-02,19.670000076293945,19.84000015258789,19.479999542236328,19.4950008392334,10252800.0 2007-07-03,19.524999618530273,19.774999618530273,19.440000534057617,19.725000381469727,4730000.0 2007-07-05,19.489999771118164,19.53499984741211,19.274999618530273,19.375,9348400.0 2007-07-06,19.559999465942383,19.604999542236328,19.30500030517578,19.4950008392334,7689600.0 2007-07-09,19.684999465942383,20.0049991607666,19.68000030517578,20.0,15772200.0 2007-07-10,19.93000030517578,20.045000076293945,19.690000534057617,19.75,14950600.0 2007-07-11,19.860000610351562,20.0,19.704999923706055,19.875,15784400.0 2007-07-12,19.969999313354492,19.969999313354492,19.59000015258789,19.889999389648438,14977000.0 2007-07-13,19.979999542236328,20.0,19.690000534057617,19.850000381469727,8161400.0 2007-07-16,19.809999465942383,19.915000915527344,19.454999923706055,19.875,16875000.0 2007-07-17,19.614999771118164,19.889999389648438,19.514999389648438,19.854999542236328,16191200.0 2007-07-18,19.670000076293945,19.78499984741211,19.46500015258789,19.565000534057617,18993600.0 2007-07-19,20.209999084472656,20.325000762939453,19.75,20.0,19784400.0 2007-07-20,19.375,20.030000686645508,18.979999542236328,20.010000228881836,36433400.0 2007-07-23,19.0,19.684999465942383,18.80500030517578,19.594999313354492,25818600.0 2007-07-24,18.93000030517578,19.264999389648438,18.725000381469727,18.725000381469727,31844800.0 2007-07-25,18.959999084472656,19.040000915527344,18.6200008392334,19.0049991607666,23935600.0 2007-07-26,18.635000228881836,18.940000534057617,18.309999465942383,18.674999237060547,29911000.0 2007-07-27,18.479999542236328,19.030000686645508,18.479999542236328,18.700000762939453,18471000.0 2007-07-30,18.709999084472656,18.780000686645508,18.350000381469727,18.625,16352800.0 2007-07-31,18.614999771118164,19.25,18.604999542236328,18.90999984741211,19867600.0 2007-08-01,18.549999237060547,18.950000762939453,18.229999542236328,18.5049991607666,16272200.0 2007-08-02,18.854999542236328,18.93000030517578,18.274999618530273,18.559999465942383,15988600.0 2007-08-03,18.46500015258789,18.985000610351562,18.46500015258789,18.954999923706055,12866400.0 2007-08-06,19.075000762939453,19.094999313354492,18.424999237060547,18.549999237060547,16636600.0 2007-08-07,18.93000030517578,19.125,18.614999771118164,18.850000381469727,15077800.0 2007-08-08,19.209999084472656,19.239999771118164,18.725000381469727,18.979999542236328,14469200.0 2007-08-09,18.655000686645508,19.299999237060547,18.6299991607666,19.145000457763672,18033000.0 2007-08-10,18.530000686645508,18.899999618530273,18.2450008392334,18.440000534057617,16336200.0 2007-08-13,18.704999923706055,18.885000228881836,18.25,18.30500030517578,11473800.0 2007-08-14,18.834999084472656,19.110000610351562,18.700000762939453,18.799999237060547,11976400.0 2007-08-15,18.905000686645508,19.475000381469727,18.81999969482422,18.81999969482422,15608600.0 2007-08-16,18.799999237060547,19.424999237060547,18.520000457763672,18.700000762939453,20718200.0 2007-08-17,19.0,19.15999984741211,18.575000762939453,18.80500030517578,17190400.0 2007-08-20,18.90999984741211,19.0,18.549999237060547,18.93000030517578,9521400.0 2007-08-21,18.864999771118164,19.0049991607666,18.700000762939453,18.790000915527344,6661800.0 2007-08-22,18.7450008392334,19.065000534057617,18.56999969482422,19.045000076293945,12436800.0 2007-08-23,18.59000015258789,18.969999313354492,18.5,18.969999313354492,11692600.0 2007-08-24,18.645000457763672,18.795000076293945,18.315000534057617,18.604999542236328,11202200.0 2007-08-27,18.364999771118164,18.700000762939453,18.350000381469727,18.545000076293945,8567000.0 2007-08-28,17.834999084472656,18.364999771118164,17.834999084472656,18.270000457763672,14815000.0 2007-08-29,18.024999618530273,18.045000076293945,17.610000610351562,17.915000915527344,21349400.0 2007-08-30,18.06999969482422,18.235000610351562,17.799999237060547,17.799999237060547,11622400.0 2007-08-31,18.184999465942383,18.34000015258789,17.954999923706055,18.260000228881836,12115600.0 2007-09-04,18.565000534057617,18.815000534057617,18.19499969482422,18.2450008392334,18354400.0 2007-09-05,18.235000610351562,18.709999084472656,18.075000762939453,18.53499984741211,16816000.0 2007-09-06,18.795000076293945,19.040000915527344,18.264999389648438,18.334999084472656,14630200.0 2007-09-07,18.829999923706055,19.415000915527344,18.55500030517578,18.575000762939453,16744800.0 2007-09-10,18.725000381469727,19.125,18.625,18.940000534057617,11019400.0 2007-09-11,19.05500030517578,19.149999618530273,18.735000610351562,18.795000076293945,14733800.0 2007-09-12,19.125,19.364999771118164,18.920000076293945,18.975000381469727,11777400.0 2007-09-13,19.25,19.43000030517578,19.114999771118164,19.34000015258789,12985400.0 2007-09-14,19.010000228881836,19.239999771118164,18.934999465942383,19.225000381469727,11857200.0 2007-09-17,18.614999771118164,18.93000030517578,18.524999618530273,18.899999618530273,10422400.0 2007-09-18,19.264999389648438,19.264999389648438,18.584999084472656,18.65999984741211,15291600.0 2007-09-19,19.31999969482422,19.34000015258789,19.014999389648438,19.225000381469727,13976800.0 2007-09-20,19.729999542236328,19.920000076293945,19.235000610351562,19.30500030517578,15240600.0 2007-09-21,20.065000534057617,20.184999465942383,19.639999389648438,19.829999923706055,22357400.0 2007-09-24,19.885000228881836,20.059999465942383,19.604999542236328,19.985000610351562,10154000.0 2007-09-25,20.360000610351562,20.55500030517578,19.989999771118164,20.010000228881836,15339600.0 2007-09-26,20.399999618530273,20.684999465942383,20.229999542236328,20.5049991607666,12791400.0 2007-09-27,20.559999465942383,20.614999771118164,20.3799991607666,20.59000015258789,11336400.0 2007-09-28,20.434999465942383,20.614999771118164,20.28499984741211,20.549999237060547,10559600.0 2007-10-01,20.934999465942383,20.954999923706055,20.46500015258789,20.6200008392334,15589800.0 2007-10-02,20.700000762939453,21.040000915527344,20.5049991607666,21.0,10653000.0 2007-10-03,20.655000686645508,20.850000381469727,20.530000686645508,20.704999923706055,8448600.0 2007-10-04,20.760000228881836,21.084999084472656,20.469999313354492,20.7549991607666,9138800.0 2007-10-05,21.05500030517578,21.149999618530273,20.5,20.875,12638400.0 2007-10-08,20.604999542236328,21.045000076293945,20.399999618530273,20.950000762939453,12561800.0 2007-10-09,21.045000076293945,21.059999465942383,20.71500015258789,20.75,9652400.0 2007-10-10,21.489999771118164,21.53499984741211,20.8700008392334,21.049999237060547,13648200.0 2007-10-11,21.15999984741211,21.764999389648438,21.06999969482422,21.625,15719400.0 2007-10-12,21.649999618530273,21.68000030517578,21.264999389648438,21.360000610351562,11815600.0 2007-10-15,21.0049991607666,21.950000762939453,20.885000228881836,21.780000686645508,14976800.0 2007-10-16,21.200000762939453,21.315000534057617,20.565000534057617,21.045000076293945,16620200.0 2007-10-17,21.360000610351562,21.5,20.7549991607666,21.334999084472656,15034400.0 2007-10-18,21.7549991607666,21.9950008392334,21.28499984741211,21.299999237060547,28330800.0 2007-10-19,21.0,21.75,20.920000076293945,21.739999771118164,26702400.0 2007-10-22,21.28499984741211,21.43000030517578,20.780000686645508,20.985000610351562,14480800.0 2007-10-23,21.510000228881836,21.655000686645508,21.145000457763672,21.30500030517578,13206200.0 2007-10-24,21.979999542236328,22.040000915527344,21.25,21.434999465942383,16435000.0 2007-10-25,22.7549991607666,22.850000381469727,21.979999542236328,22.0,28674200.0 2007-10-26,23.184999465942383,23.34000015258789,22.729999542236328,23.15999984741211,17721800.0 2007-10-29,22.979999542236328,23.309999465942383,22.864999771118164,23.229999542236328,13898400.0 2007-10-30,22.739999771118164,23.0,22.584999084472656,23.0,11472200.0 2007-10-31,23.094999313354492,23.094999313354492,22.360000610351562,22.9950008392334,14472200.0 2007-11-01,22.889999389648438,23.434999465942383,22.704999923706055,23.0,14578000.0 2007-11-02,23.454999923706055,23.5,22.889999389648438,23.170000076293945,18860400.0 2007-11-05,23.600000381469727,23.825000762939453,23.0,23.31999969482422,16470800.0 2007-11-06,23.55500030517578,23.6299991607666,23.174999237060547,23.575000762939453,13269800.0 2007-11-07,22.309999465942383,23.329999923706055,22.270000457763672,23.2549991607666,15647200.0 2007-11-08,22.53499984741211,22.75,22.174999237060547,22.260000228881836,20163200.0 2007-11-09,21.78499984741211,22.559999465942383,21.774999618530273,22.350000381469727,14372400.0 2007-11-12,21.280000686645508,21.96500015258789,21.264999389648438,21.8799991607666,17763600.0 2007-11-13,21.55500030517578,21.55500030517578,20.885000228881836,21.264999389648438,16585400.0 2007-11-14,21.954999923706055,22.30500030517578,21.639999389648438,21.735000610351562,16038000.0 2007-11-15,21.825000762939453,22.25,21.729999542236328,22.079999923706055,14064800.0 2007-11-16,22.31999969482422,22.475000381469727,21.735000610351562,21.850000381469727,19064000.0 2007-11-19,21.639999389648438,22.290000915527344,21.3799991607666,22.290000915527344,14694000.0 2007-11-20,21.875,22.139999389648438,21.40999984741211,21.80500030517578,15531200.0 2007-11-21,21.530000686645508,22.020000457763672,21.485000610351562,21.704999923706055,10899600.0 2007-11-23,21.65999984741211,21.729999542236328,21.415000915527344,21.55500030517578,3105600.0 2007-11-26,20.954999923706055,21.864999771118164,20.93000030517578,21.530000686645508,13726000.0 2007-11-27,22.2450008392334,22.315000534057617,21.18000030517578,21.329999923706055,21969200.0 2007-11-28,22.915000915527344,22.94499969482422,22.270000457763672,22.540000915527344,15948000.0 2007-11-29,22.8799991607666,23.219999313354492,22.600000381469727,22.6200008392334,12064400.0 2007-11-30,23.270000457763672,23.459999084472656,22.954999923706055,23.25,15787000.0 2007-12-03,22.969999313354492,23.3799991607666,22.75,23.239999771118164,11964800.0 2007-12-04,22.604999542236328,22.924999237060547,22.5049991607666,22.770000457763672,12674400.0 2007-12-05,23.389999389648438,23.524999618530273,22.780000686645508,22.889999389648438,15051600.0 2007-12-06,23.80500030517578,23.899999618530273,23.125,23.360000610351562,14186200.0 2007-12-07,23.53499984741211,23.94499969482422,23.264999389648438,23.725000381469727,10992600.0 2007-12-10,23.8700008392334,23.950000762939453,23.549999237060547,23.825000762939453,13028200.0 2007-12-11,22.920000076293945,23.950000762939453,22.75,23.7549991607666,16660800.0 2007-12-12,23.424999237060547,23.799999237060547,23.024999618530273,23.395000457763672,17783200.0 2007-12-13,23.104999542236328,23.329999923706055,22.889999389648438,23.114999771118164,13248600.0 2007-12-14,22.924999237060547,23.510000228881836,22.8700008392334,22.959999084472656,9932400.0 2007-12-17,22.719999313354492,23.094999313354492,22.65999984741211,22.75,11004400.0 2007-12-18,22.774999618530273,23.079999923706055,22.5,22.674999237060547,10214200.0 2007-12-19,22.889999389648438,22.9950008392334,22.540000915527344,22.899999618530273,8489400.0 2007-12-20,22.959999084472656,23.1200008392334,22.59000015258789,23.100000381469727,13967800.0 2007-12-21,23.229999542236328,23.264999389648438,22.90999984741211,23.239999771118164,25971200.0 2007-12-24,23.454999923706055,23.520000457763672,22.774999618530273,23.0049991607666,4249000.0 2007-12-26,23.56999969482422,23.709999084472656,23.15999984741211,23.165000915527344,6696600.0 2007-12-27,23.155000686645508,23.625,23.135000228881836,23.434999465942383,5010600.0 2007-12-28,23.165000915527344,23.649999618530273,23.075000762939453,23.649999618530273,5636600.0 2007-12-31,23.0049991607666,23.420000076293945,22.825000762939453,23.0049991607666,6341400.0 2008-01-02,22.670000076293945,23.329999923706055,22.524999618530273,22.979999542236328,13117800.0 2008-01-03,23.44499969482422,23.5,22.670000076293945,22.7549991607666,11630000.0 2008-01-04,22.950000762939453,23.674999237060547,22.924999237060547,23.469999313354492,15413200.0 2008-01-07,23.854999542236328,23.899999618530273,23.149999618530273,23.325000762939453,18028600.0 2008-01-08,23.424999237060547,24.225000381469727,23.415000915527344,24.040000915527344,19202200.0 2008-01-09,24.25,24.280000686645508,23.405000686645508,23.5,17632800.0 2008-01-10,24.110000610351562,24.459999084472656,23.7549991607666,24.1299991607666,19160000.0 2008-01-11,24.34000015258789,24.5,24.06999969482422,24.15999984741211,17491800.0 2008-01-14,24.079999923706055,24.524999618530273,23.684999465942383,24.190000534057617,16052600.0 2008-01-15,23.610000610351562,23.934999465942383,23.459999084472656,23.594999313354492,16480000.0 2008-01-16,23.809999465942383,24.360000610351562,23.68000030517578,23.690000534057617,21975400.0 2008-01-17,23.614999771118164,24.239999771118164,23.270000457763672,24.114999771118164,21521800.0 2008-01-18,23.084999084472656,24.06999969482422,22.565000534057617,23.3799991607666,27386400.0 2008-01-22,22.200000762939453,22.5,21.21500015258789,21.295000076293945,29237000.0 2008-01-23,22.405000686645508,22.5,21.079999923706055,21.735000610351562,35946800.0 2008-01-24,22.799999237060547,23.600000381469727,22.674999237060547,22.959999084472656,27393400.0 2008-01-25,21.53499984741211,23.200000762939453,21.40999984741211,23.0,35228400.0 2008-01-28,21.5,21.78499984741211,21.235000610351562,21.350000381469727,23082000.0 2008-01-29,21.575000762939453,21.760000228881836,21.329999923706055,21.684999465942383,27035400.0 2008-01-30,22.0,22.594999313354492,21.434999465942383,21.520000457763672,31165400.0 2008-01-31,22.844999313354492,22.950000762939453,22.225000381469727,22.440000534057617,27618600.0 2008-02-01,22.96500015258789,23.3700008392334,22.5049991607666,22.979999542236328,18107400.0 2008-02-04,23.145000457763672,23.25,22.8799991607666,22.954999923706055,11456000.0 2008-02-05,22.28499984741211,23.040000915527344,22.239999771118164,22.700000762939453,22260600.0 2008-02-06,22.434999465942383,22.979999542236328,22.30500030517578,22.395000457763672,18992200.0 2008-02-07,22.21500015258789,22.594999313354492,21.915000915527344,22.350000381469727,19635200.0 2008-02-08,22.264999389648438,22.329999923706055,21.844999313354492,22.06999969482422,14100400.0 2008-02-11,22.299999237060547,22.405000686645508,21.959999084472656,22.049999237060547,17082400.0 2008-02-12,22.545000076293945,22.815000534057617,22.264999389648438,22.264999389648438,15674000.0 2008-02-13,22.725000381469727,23.0,22.46500015258789,22.799999237060547,15214400.0 2008-02-14,22.3700008392334,22.729999542236328,22.334999084472656,22.729999542236328,12599400.0 2008-02-15,22.309999465942383,22.389999389648438,22.010000228881836,22.235000610351562,17852400.0 2008-02-19,22.59000015258789,22.94499969482422,22.5,22.625,13921000.0 2008-02-20,22.799999237060547,22.834999084472656,22.31999969482422,22.389999389648438,15031400.0 2008-02-21,21.96500015258789,22.799999237060547,21.834999084472656,22.635000228881836,21500800.0 2008-02-22,21.459999084472656,21.760000228881836,21.184999465942383,21.700000762939453,22390000.0 2008-02-25,21.809999465942383,22.0,21.545000076293945,21.719999313354492,19180000.0 2008-02-26,22.030000686645508,22.3700008392334,21.700000762939453,21.75,15107200.0 2008-02-27,21.895000457763672,22.09000015258789,21.770000457763672,22.049999237060547,13620800.0 2008-02-28,22.729999542236328,23.049999237060547,21.549999237060547,21.579999923706055,28296000.0 2008-02-29,23.65999984741211,24.125,22.75,22.829999923706055,39990400.0 2008-03-03,24.28499984741211,24.5,23.424999237060547,23.899999618530273,25103400.0 2008-03-04,24.65999984741211,24.90999984741211,23.875,24.059999465942383,27164000.0 2008-03-05,24.479999542236328,24.954999923706055,24.350000381469727,24.844999313354492,18917800.0 2008-03-06,23.905000686645508,24.59000015258789,23.889999389648438,24.59000015258789,18195800.0 2008-03-07,24.350000381469727,24.350000381469727,23.68000030517578,23.719999313354492,20806200.0 2008-03-10,23.065000534057617,24.280000686645508,22.94499969482422,24.280000686645508,30167200.0 2008-03-11,23.6299991607666,23.639999389648438,23.0,23.385000228881836,18323000.0 2008-03-12,24.0049991607666,24.385000228881836,23.75,23.915000915527344,16333200.0 2008-03-13,24.2450008392334,24.53499984741211,23.704999923706055,24.15999984741211,21978600.0 2008-03-14,23.774999618530273,24.475000381469727,23.25,24.084999084472656,20032200.0 2008-03-17,23.3799991607666,24.2450008392334,23.344999313354492,23.719999313354492,16471600.0 2008-03-18,24.045000076293945,24.049999237060547,23.280000686645508,23.844999313354492,15586800.0 2008-03-19,23.780000686645508,24.469999313354492,23.780000686645508,23.934999465942383,16767400.0 2008-03-20,24.21500015258789,24.229999542236328,23.524999618530273,24.139999389648438,20027000.0 2008-03-24,24.80500030517578,24.969999313354492,24.0,24.0,17605800.0 2008-03-25,25.5049991607666,25.725000381469727,24.854999542236328,25.104999542236328,22340000.0 2008-03-26,25.1200008392334,25.454999923706055,24.96500015258789,25.274999618530273,15392600.0 2008-03-27,24.989999771118164,25.420000076293945,24.920000076293945,25.260000228881836,13734800.0 2008-03-28,24.80500030517578,25.405000686645508,24.719999313354492,25.350000381469727,12998800.0 2008-03-31,25.764999389648438,25.825000762939453,25.05500030517578,25.05500030517578,18103400.0 2008-04-01,26.440000534057617,26.5,25.860000610351562,25.93000030517578,21228800.0 2008-04-02,25.950000762939453,26.600000381469727,25.850000381469727,26.55500030517578,16946000.0 2008-04-03,25.829999923706055,26.25,25.719999313354492,26.075000762939453,12268600.0 2008-04-04,26.174999237060547,26.514999389648438,25.84000015258789,26.104999542236328,10599000.0 2008-04-07,26.030000686645508,26.299999237060547,25.764999389648438,26.184999465942383,12681800.0 2008-04-08,25.940000534057617,26.3700008392334,25.799999237060547,25.825000762939453,10524400.0 2008-04-09,25.514999389648438,26.184999465942383,25.315000534057617,26.09000015258789,15714600.0 2008-04-10,26.045000076293945,26.260000228881836,25.514999389648438,25.594999313354492,12763200.0 2008-04-11,25.31999969482422,26.114999771118164,25.229999542236328,26.045000076293945,15213000.0 2008-04-14,25.389999389648438,25.729999542236328,25.049999237060547,25.420000076293945,15107800.0 2008-04-15,25.53499984741211,25.700000762939453,25.30500030517578,25.610000610351562,14110000.0 2008-04-16,25.899999618530273,26.075000762939453,25.5,25.729999542236328,15762800.0 2008-04-17,24.979999542236328,25.5,24.790000915527344,25.4950008392334,27733000.0 2008-04-18,25.8799991607666,25.950000762939453,25.049999237060547,25.5,20474200.0 2008-04-21,26.049999237060547,26.420000076293945,25.7549991607666,26.0049991607666,13815600.0 2008-04-22,25.44499969482422,26.040000915527344,25.395000457763672,25.875,11243400.0 2008-04-23,25.25,25.75,25.149999618530273,25.649999618530273,17004600.0 2008-04-24,25.510000228881836,25.71500015258789,25.020000457763672,25.264999389648438,13442800.0 2008-04-25,25.700000762939453,26.239999771118164,25.600000381469727,25.600000381469727,11633400.0 2008-04-28,26.264999389648438,26.40999984741211,25.649999618530273,25.655000686645508,13317600.0 2008-04-29,25.854999542236328,26.264999389648438,25.80500030517578,26.049999237060547,11528600.0 2008-04-30,25.8799991607666,26.264999389648438,25.7450008392334,26.0049991607666,11873000.0 2008-05-01,26.5,26.5,25.825000762939453,25.924999237060547,13072800.0 2008-05-02,26.815000534057617,26.895000457763672,26.469999313354492,26.5049991607666,12129000.0 2008-05-05,26.834999084472656,27.065000534057617,26.604999542236328,26.795000076293945,12612200.0 2008-05-06,27.06999969482422,27.145000457763672,26.594999313354492,26.834999084472656,11005400.0 2008-05-07,26.614999771118164,27.209999084472656,26.579999923706055,27.135000228881836,12796800.0 2008-05-08,27.05500030517578,27.295000076293945,26.735000610351562,26.90999984741211,12140600.0 2008-05-09,26.81999969482422,27.06999969482422,26.625,26.7549991607666,8105200.0 2008-05-12,27.239999771118164,27.2549991607666,26.625,26.704999923706055,10956800.0 2008-05-13,26.735000610351562,27.25,26.614999771118164,27.05500030517578,12710600.0 2008-05-14,26.280000686645508,26.9950008392334,26.200000762939453,26.979999542236328,11182400.0 2008-05-15,26.475000381469727,26.684999465942383,26.065000534057617,26.200000762939453,11145200.0 2008-05-16,26.545000076293945,26.725000381469727,26.170000076293945,26.545000076293945,11146200.0 2008-05-19,26.610000610351562,27.010000228881836,26.385000228881836,26.665000915527344,10270600.0 2008-05-20,26.934999465942383,27.040000915527344,26.520000457763672,26.68000030517578,9196800.0 2008-05-21,26.239999771118164,27.075000762939453,26.174999237060547,27.049999237060547,11374800.0 2008-05-22,26.844999313354492,26.9950008392334,26.364999771118164,26.395000457763672,10870000.0 2008-05-23,26.489999771118164,26.854999542236328,26.385000228881836,26.65999984741211,8896400.0 2008-05-27,26.825000762939453,26.860000610351562,26.44499969482422,26.635000228881836,9731400.0 2008-05-28,26.78499984741211,26.905000686645508,26.559999465942383,26.850000381469727,9405200.0 2008-05-29,27.674999237060547,27.75,26.850000381469727,26.96500015258789,13688400.0 2008-05-30,27.65999984741211,27.78499984741211,27.399999618530273,27.604999542236328,11622200.0 2008-06-02,27.290000915527344,27.540000915527344,26.975000381469727,27.375,12861000.0 2008-06-03,27.649999618530273,27.899999618530273,27.3799991607666,27.44499969482422,16221000.0 2008-06-04,28.1200008392334,28.424999237060547,27.53499984741211,27.549999237060547,16870600.0 2008-06-05,28.31999969482422,28.475000381469727,28.020000457763672,28.3700008392334,11013800.0 2008-06-06,27.3799991607666,28.309999465942383,27.375,28.309999465942383,13432800.0 2008-06-09,27.149999618530273,27.450000762939453,26.864999771118164,27.399999618530273,14083400.0 2008-06-10,27.094999313354492,27.3700008392334,26.80500030517578,26.96500015258789,9170800.0 2008-06-11,26.575000762939453,27.09000015258789,26.545000076293945,26.920000076293945,11584200.0 2008-06-12,26.364999771118164,26.7549991607666,26.184999465942383,26.7549991607666,12209800.0 2008-06-13,27.06999969482422,27.165000915527344,26.475000381469727,26.600000381469727,14212800.0 2008-06-16,27.165000915527344,27.354999542236328,26.485000610351562,26.735000610351562,13716400.0 2008-06-17,26.774999618530273,27.239999771118164,26.649999618530273,27.235000610351562,10111400.0 2008-06-18,26.725000381469727,27.155000686645508,26.459999084472656,26.56999969482422,11462600.0 2008-06-19,27.735000610351562,27.739999771118164,26.584999084472656,26.584999084472656,17114600.0 2008-06-20,27.360000610351562,27.709999084472656,26.979999542236328,27.709999084472656,20303800.0 2008-06-23,27.3799991607666,27.625,27.1299991607666,27.440000534057617,10814400.0 2008-06-24,27.2549991607666,27.489999771118164,26.979999542236328,27.190000534057617,11253200.0 2008-06-25,27.239999771118164,27.565000534057617,26.934999465942383,27.190000534057617,12893800.0 2008-06-26,26.469999313354492,27.139999389648438,26.469999313354492,27.0,14550400.0 2008-06-27,26.43000030517578,26.764999389648438,26.40999984741211,26.575000762939453,16102800.0 2008-06-30,26.475000381469727,26.780000686645508,26.200000762939453,26.424999237060547,14754200.0 2008-07-01,26.084999084472656,26.420000076293945,25.600000381469727,26.399999618530273,27212400.0 2008-07-02,25.645000457763672,26.424999237060547,25.479999542236328,26.424999237060547,22640600.0 2008-07-03,25.545000076293945,26.100000381469727,25.520000457763672,25.635000228881836,8688600.0 2008-07-07,25.834999084472656,26.18000030517578,25.510000228881836,25.674999237060547,19215400.0 2008-07-08,26.764999389648438,26.780000686645508,25.645000457763672,25.645000457763672,23419400.0 2008-07-09,26.90999984741211,27.579999923706055,26.600000381469727,26.764999389648438,21255600.0 2008-07-10,27.295000076293945,27.735000610351562,26.90999984741211,26.90999984741211,20841000.0 2008-07-11,26.850000381469727,27.5,26.524999618530273,27.094999313354492,19446400.0 2008-07-14,26.774999618530273,27.25,26.68000030517578,26.9950008392334,12577600.0 2008-07-15,27.5,27.94499969482422,26.540000915527344,26.575000762939453,20789800.0 2008-07-16,27.405000686645508,27.940000534057617,27.329999923706055,27.639999389648438,20439400.0 2008-07-17,27.700000762939453,27.959999084472656,27.260000228881836,27.844999313354492,22244000.0 2008-07-18,24.764999389648438,25.80500030517578,24.600000381469727,25.700000762939453,71193000.0 2008-07-21,24.81999969482422,25.440000534057617,24.790000915527344,25.075000762939453,35619400.0 2008-07-22,25.549999237060547,25.635000228881836,24.594999313354492,24.71500015258789,26136400.0 2008-07-23,26.350000381469727,26.725000381469727,25.6299991607666,25.71500015258789,25854600.0 2008-07-24,26.34000015258789,26.579999923706055,25.954999923706055,26.075000762939453,16253000.0 2008-07-25,27.2549991607666,27.3700008392334,26.315000534057617,26.56999969482422,18770000.0 2008-07-28,26.334999084472656,27.344999313354492,26.2450008392334,27.2549991607666,18443600.0 2008-07-29,26.989999771118164,27.024999618530273,26.584999084472656,26.594999313354492,15220000.0 2008-07-30,26.954999923706055,27.295000076293945,26.5,26.96500015258789,16192600.0 2008-07-31,26.989999771118164,27.614999771118164,26.6200008392334,26.924999237060547,16704800.0 2008-08-01,26.844999313354492,27.485000610351562,26.485000610351562,27.270000457763672,12077800.0 2008-08-04,26.920000076293945,27.125,26.625,27.06999969482422,12352200.0 2008-08-05,27.65999984741211,27.739999771118164,27.024999618530273,27.084999084472656,22677200.0 2008-08-06,28.014999389648438,28.375,27.299999237060547,27.385000228881836,17819800.0 2008-08-07,27.520000457763672,28.5,27.520000457763672,28.209999084472656,21395000.0 2008-08-08,28.385000228881836,28.524999618530273,27.735000610351562,27.844999313354492,14817200.0 2008-08-11,28.21500015258789,28.43000030517578,28.020000457763672,28.299999237060547,12877800.0 2008-08-12,28.549999237060547,28.649999618530273,28.174999237060547,28.19499969482422,12216000.0 2008-08-13,28.405000686645508,28.815000534057617,28.0049991607666,28.485000610351562,11901800.0 2008-08-14,28.344999313354492,28.415000915527344,28.0,28.280000686645508,12627400.0 2008-08-15,28.1299991607666,28.454999923706055,27.834999084472656,28.385000228881836,10969600.0 2008-08-18,27.895000457763672,28.395000457763672,27.510000228881836,28.225000381469727,12370200.0 2008-08-19,27.274999618530273,27.920000076293945,27.125,27.540000915527344,14276200.0 2008-08-20,27.309999465942383,27.774999618530273,27.065000534057617,27.53499984741211,11937800.0 2008-08-21,27.075000762939453,27.219999313354492,26.645000457763672,27.075000762939453,12951200.0 2008-08-22,27.155000686645508,27.46500015258789,26.915000915527344,27.209999084472656,9865200.0 2008-08-25,26.604999542236328,27.104999542236328,26.385000228881836,27.104999542236328,11940200.0 2008-08-26,26.94499969482422,27.184999465942383,26.524999618530273,26.524999618530273,12522400.0 2008-08-27,26.875,27.100000381469727,26.649999618530273,26.96500015258789,9546800.0 2008-08-28,26.604999542236328,26.690000534057617,26.280000686645508,26.405000686645508,11644800.0 2008-08-29,26.34000015258789,26.780000686645508,26.170000076293945,26.610000610351562,10461800.0 2008-09-02,25.139999389648438,26.229999542236328,24.924999237060547,25.75,28640800.0 2008-09-03,25.690000534057617,25.7549991607666,25.104999542236328,25.28499984741211,17941600.0 2008-09-04,24.989999771118164,25.6299991607666,24.989999771118164,25.450000762939453,16922600.0 2008-09-05,23.924999237060547,24.7549991607666,23.920000076293945,24.739999771118164,25601200.0 2008-09-08,23.53499984741211,24.170000076293945,23.1200008392334,24.125,27599600.0 2008-09-09,23.344999313354492,23.915000915527344,23.315000534057617,23.524999618530273,21424200.0 2008-09-10,23.40999984741211,23.665000915527344,23.114999771118164,23.309999465942383,17275600.0 2008-09-11,24.520000457763672,24.524999618530273,23.03499984741211,23.135000228881836,27601600.0 2008-09-12,24.059999465942383,24.850000381469727,23.979999542236328,24.709999084472656,26805600.0 2008-09-15,23.915000915527344,24.514999389648438,23.709999084472656,23.809999465942383,19326400.0 2008-09-16,24.915000915527344,25.46500015258789,23.545000076293945,23.545000076293945,28301200.0 2008-09-17,23.46500015258789,24.7549991607666,23.46500015258789,24.020000457763672,24535800.0 2008-09-18,23.584999084472656,24.344999313354492,21.665000915527344,24.05500030517578,35838400.0 2008-09-19,23.229999542236328,24.5,19.899999618530273,24.309999465942383,36342200.0 2008-09-22,22.354999542236328,23.28499984741211,22.350000381469727,23.100000381469727,13879800.0 2008-09-23,22.344999313354492,22.854999542236328,22.2450008392334,22.575000762939453,17758800.0 2008-09-24,23.344999313354492,23.385000228881836,22.399999618530273,22.584999084472656,19138200.0 2008-09-25,23.524999618530273,24.545000076293945,23.045000076293945,23.045000076293945,17316600.0 2008-09-26,24.31999969482422,24.440000534057617,22.915000915527344,23.084999084472656,19709400.0 2008-09-29,21.219999313354492,24.485000610351562,20.0,23.885000228881836,33929400.0 2008-09-30,22.815000534057617,23.0,22.079999923706055,22.649999618530273,25970200.0 2008-10-01,22.649999618530273,22.940000534057617,22.30500030517578,22.875,13240200.0 2008-10-02,22.344999313354492,23.260000228881836,22.309999465942383,22.774999618530273,15544400.0 2008-10-03,22.875,23.8799991607666,22.344999313354492,22.799999237060547,21429400.0 2008-10-06,20.940000534057617,23.31999969482422,20.40999984741211,22.44499969482422,36117200.0 2008-10-07,20.295000076293945,21.905000686645508,20.295000076293945,20.96500015258789,25868200.0 2008-10-08,20.53499984741211,21.225000381469727,19.6200008392334,19.760000228881836,28661000.0 2008-10-09,20.020000457763672,21.3700008392334,19.889999389648438,20.934999465942383,27712400.0 2008-10-10,18.735000610351562,20.594999313354492,17.799999237060547,19.290000915527344,50204200.0 2008-10-13,21.325000762939453,21.420000076293945,19.434999465942383,19.885000228881836,26735600.0 2008-10-14,20.65999984741211,21.674999237060547,20.290000915527344,21.485000610351562,27175400.0 2008-10-15,19.139999389648438,21.280000686645508,19.049999237060547,20.649999618530273,25519200.0 2008-10-16,20.69499969482422,20.829999923706055,18.5,19.594999313354492,34100200.0 2008-10-17,21.514999389648438,22.81999969482422,21.049999237060547,21.25,41084800.0 2008-10-20,23.2450008392334,23.28499984741211,21.469999313354492,21.514999389648438,21568600.0 2008-10-21,23.010000228881836,23.545000076293945,22.860000610351562,23.21500015258789,21525600.0 2008-10-22,23.235000610351562,23.639999389648438,22.174999237060547,22.53499984741211,24260800.0 2008-10-23,22.735000610351562,23.625,21.510000228881836,23.200000762939453,37808200.0 2008-10-24,21.65999984741211,22.274999618530273,21.375,21.405000686645508,25293800.0 2008-10-27,21.200000762939453,21.934999465942383,20.989999771118164,21.174999237060547,21546000.0 2008-10-28,22.385000228881836,22.46500015258789,21.149999618530273,21.71500015258789,25725400.0 2008-10-29,22.81999969482422,23.219999313354492,21.950000762939453,22.364999771118164,26928200.0 2008-10-30,23.354999542236328,23.5049991607666,22.665000915527344,23.204999923706055,25603200.0 2008-10-31,22.924999237060547,23.649999618530273,22.524999618530273,23.2549991607666,21199400.0 2008-11-03,23.655000686645508,23.9950008392334,22.799999237060547,22.875,21534400.0 2008-11-04,23.53499984741211,24.209999084472656,23.165000915527344,23.8799991607666,19987000.0 2008-11-05,22.510000228881836,23.895000457763672,22.5,23.290000915527344,18687400.0 2008-11-06,22.174999237060547,22.684999465942383,21.920000076293945,22.21500015258789,21369800.0 2008-11-07,22.520000457763672,22.770000457763672,22.094999313354492,22.21500015258789,19119800.0 2008-11-10,22.420000076293945,22.875,22.09000015258789,22.854999542236328,11653600.0 2008-11-11,22.06999969482422,22.575000762939453,21.850000381469727,22.260000228881836,17033600.0 2008-11-12,22.225000381469727,22.43000030517578,21.579999923706055,21.78499984741211,20565800.0 2008-11-13,23.649999618530273,23.725000381469727,21.899999618530273,22.114999771118164,29975600.0 2008-11-14,23.459999084472656,24.420000076293945,23.1200008392334,23.389999389648438,30148000.0 2008-11-17,22.954999923706055,23.514999389648438,22.94499969482422,23.049999237060547,16335600.0 2008-11-18,22.610000610351562,23.0,21.809999465942383,22.905000686645508,28251800.0 2008-11-19,21.600000381469727,22.7450008392334,21.53499984741211,22.075000762939453,20358600.0 2008-11-20,20.764999389648438,21.9950008392334,20.645000457763672,21.31999969482422,21918600.0 2008-11-21,20.729999542236328,21.670000076293945,19.684999465942383,20.8700008392334,31399000.0 2008-11-24,21.364999771118164,21.485000610351562,20.594999313354492,21.139999389648438,21498600.0 2008-11-25,22.06999969482422,22.375,21.2549991607666,21.795000076293945,27106600.0 2008-11-26,22.524999618530273,22.625,21.729999542236328,22.0,20480000.0 2008-11-28,22.395000457763672,22.5,22.020000457763672,22.375,5009400.0 2008-12-01,21.229999542236328,22.094999313354492,21.225000381469727,21.860000610351562,15233600.0 2008-12-02,22.045000076293945,22.170000076293945,21.375,21.43000030517578,17188200.0 2008-12-03,23.084999084472656,23.19499969482422,21.719999313354492,21.834999084472656,22621400.0 2008-12-04,22.774999618530273,23.440000534057617,22.5049991607666,22.69499969482422,16502800.0 2008-12-05,23.69499969482422,23.7450008392334,22.06999969482422,22.59000015258789,23150800.0 2008-12-08,23.334999084472656,24.0049991607666,22.954999923706055,23.93000030517578,20750000.0 2008-12-09,22.415000915527344,23.549999237060547,22.200000762939453,23.174999237060547,20420800.0 2008-12-10,22.799999237060547,23.049999237060547,22.299999237060547,22.594999313354492,14163000.0 2008-12-11,22.03499984741211,22.9950008392334,21.94499969482422,22.645000457763672,14964200.0 2008-12-12,22.514999389648438,22.610000610351562,21.524999618530273,21.78499984741211,12710000.0 2008-12-15,22.174999237060547,22.774999618530273,22.075000762939453,22.475000381469727,11386600.0 2008-12-16,23.934999465942383,23.975000381469727,22.610000610351562,22.610000610351562,28325800.0 2008-12-17,23.825000762939453,24.434999465942383,23.639999389648438,23.764999389648438,15181200.0 2008-12-18,24.389999389648438,24.885000228881836,23.770000457763672,23.81999969482422,20594800.0 2008-12-19,24.825000762939453,25.139999389648438,24.274999618530273,24.540000915527344,33040200.0 2008-12-22,25.149999618530273,25.174999237060547,24.53499984741211,24.985000610351562,17024000.0 2008-12-23,25.0,25.594999313354492,24.899999618530273,25.065000534057617,18417600.0 2008-12-24,25.229999542236328,25.485000610351562,24.905000686645508,25.139999389648438,6005000.0 2008-12-26,25.0049991607666,25.2549991607666,24.864999771118164,25.18000030517578,5257000.0 2008-12-29,24.94499969482422,25.350000381469727,24.584999084472656,25.350000381469727,8565600.0 2008-12-30,25.665000915527344,25.709999084472656,25.125,25.145000457763672,13377800.0 2008-12-31,25.56999969482422,26.1299991607666,25.514999389648438,25.739999771118164,12030600.0 2009-01-02,26.09000015258789,26.174999237060547,25.329999923706055,25.450000762939453,11256400.0 2009-01-05,25.5,25.989999771118164,25.204999923706055,25.8799991607666,15666000.0 2009-01-06,24.815000534057617,25.625,24.5,25.604999542236328,17652600.0 2009-01-07,24.360000610351562,25.0,24.075000762939453,24.4950008392334,15564800.0 2009-01-08,24.434999465942383,24.434999465942383,23.80500030517578,24.334999084472656,15022400.0 2009-01-09,23.885000228881836,24.549999237060547,23.68000030517578,24.545000076293945,13731000.0 2009-01-12,23.825000762939453,24.1299991607666,23.450000762939453,23.8799991607666,12793200.0 2009-01-13,24.204999923706055,24.69499969482422,23.825000762939453,23.889999389648438,16262600.0 2009-01-14,23.809999465942383,24.209999084472656,23.69499969482422,23.8799991607666,14689600.0 2009-01-15,24.014999389648438,24.260000228881836,23.6200008392334,23.69499969482422,16829400.0 2009-01-16,24.139999389648438,24.325000762939453,23.764999389648438,24.014999389648438,17154800.0 2009-01-20,23.600000381469727,24.530000686645508,23.600000381469727,24.05500030517578,18141000.0 2009-01-21,24.700000762939453,24.78499984741211,23.780000686645508,23.975000381469727,20986200.0 2009-01-22,24.350000381469727,24.579999923706055,24.0,24.045000076293945,14829200.0 2009-01-23,24.125,24.350000381469727,23.899999618530273,24.104999542236328,12970000.0 2009-01-26,24.19499969482422,24.700000762939453,23.950000762939453,24.395000457763672,15351800.0 2009-01-27,24.114999771118164,24.5,23.90999984741211,24.5,15283600.0 2009-01-28,25.270000457763672,25.690000534057617,24.600000381469727,24.709999084472656,30507800.0 2009-01-29,25.31999969482422,25.6299991607666,24.915000915527344,25.05500030517578,16224600.0 2009-01-30,25.385000228881836,25.905000686645508,25.309999465942383,25.34000015258789,17628800.0 2009-02-02,25.934999465942383,26.0049991607666,25.139999389648438,25.274999618530273,16475400.0 2009-02-03,26.399999618530273,26.55500030517578,25.59000015258789,26.020000457763672,16591400.0 2009-02-04,25.979999542236328,26.639999389648438,25.799999237060547,26.559999465942383,17838000.0 2009-02-05,26.114999771118164,26.229999542236328,25.270000457763672,25.719999313354492,18308000.0 2009-02-06,26.225000381469727,26.514999389648438,25.940000534057617,26.045000076293945,20649400.0 2009-02-09,25.7549991607666,26.145000457763672,25.454999923706055,26.094999313354492,13950200.0 2009-02-10,24.885000228881836,25.924999237060547,24.594999313354492,25.719999313354492,23053200.0 2009-02-11,24.979999542236328,25.25,24.584999084472656,25.25,14574400.0 2009-02-12,25.25,25.25,24.549999237060547,24.780000686645508,14046800.0 2009-02-13,25.125,25.5,24.94499969482422,25.270000457763672,11086600.0 2009-02-17,24.360000610351562,24.790000915527344,24.264999389648438,24.7549991607666,16252800.0 2009-02-18,24.795000076293945,24.93000030517578,24.190000534057617,24.479999542236328,16678800.0 2009-02-19,24.520000457763672,25.075000762939453,24.520000457763672,24.920000076293945,12473200.0 2009-02-20,25.0,25.1200008392334,24.25,24.56999969482422,22627200.0 2009-02-23,24.475000381469727,25.25,24.475000381469727,25.05500030517578,16633200.0 2009-02-24,25.170000076293945,25.28499984741211,24.375,24.475000381469727,18863400.0 2009-02-25,24.770000457763672,25.350000381469727,24.614999771118164,24.905000686645508,16422000.0 2009-02-26,23.53499984741211,24.959999084472656,23.5,24.7549991607666,24678000.0 2009-02-27,22.399999618530273,23.53499984741211,22.389999389648438,22.989999771118164,32016800.0 2009-03-02,22.135000228881836,22.454999923706055,21.825000762939453,22.014999389648438,30901000.0 2009-03-03,22.510000228881836,22.71500015258789,22.149999618530273,22.264999389648438,24540400.0 2009-03-04,22.684999465942383,23.0,22.299999237060547,22.655000686645508,17410000.0 2009-03-05,21.889999389648438,22.65999984741211,21.850000381469727,22.350000381469727,23159000.0 2009-03-06,22.0049991607666,22.30500030517578,21.729999542236328,21.975000381469727,24313400.0 2009-03-09,21.854999542236328,22.354999542236328,21.799999237060547,21.989999771118164,16422000.0 2009-03-10,22.2549991607666,22.260000228881836,21.829999923706055,22.094999313354492,21678200.0 2009-03-11,22.020000457763672,22.625,21.90999984741211,22.30500030517578,22299800.0 2009-03-12,22.21500015258789,22.309999465942383,20.309999465942383,20.549999237060547,39388000.0 2009-03-13,22.71500015258789,22.735000610351562,22.1299991607666,22.290000915527344,20398000.0 2009-03-16,22.094999313354492,22.905000686645508,21.875,22.725000381469727,19101400.0 2009-03-17,23.049999237060547,23.104999542236328,22.125,22.344999313354492,17355400.0 2009-03-18,22.56999969482422,23.094999313354492,22.280000686645508,23.049999237060547,18901400.0 2009-03-19,22.149999618530273,22.81999969482422,21.915000915527344,22.81999969482422,15390600.0 2009-03-20,22.155000686645508,22.690000534057617,22.0,22.520000457763672,26965600.0 2009-03-23,22.84000015258789,23.049999237060547,22.299999237060547,22.385000228881836,18725400.0 2009-03-24,22.280000686645508,22.915000915527344,21.989999771118164,22.850000381469727,22756000.0 2009-03-25,21.940000534057617,22.579999923706055,21.610000610351562,22.010000228881836,20071800.0 2009-03-26,21.969999313354492,22.309999465942383,21.584999084472656,22.110000610351562,20103800.0 2009-03-27,22.184999465942383,22.704999923706055,22.049999237060547,22.100000381469727,14909000.0 2009-03-30,22.809999465942383,22.81999969482422,21.809999465942383,21.954999923706055,23079800.0 2009-03-31,23.15999984741211,23.450000762939453,22.735000610351562,22.875,19736000.0 2009-04-01,22.59000015258789,22.75,22.15999984741211,22.549999237060547,26787000.0 2009-04-02,22.350000381469727,23.045000076293945,22.18000030517578,23.0,21809600.0 2009-04-03,23.489999771118164,24.184999465942383,23.014999389648438,24.155000686645508,30236600.0 2009-04-06,24.184999465942383,24.225000381469727,23.325000762939453,23.434999465942383,23090800.0 2009-04-07,23.71500015258789,24.125,23.530000686645508,23.84000015258789,16538200.0 2009-04-08,23.69499969482422,23.989999771118164,23.329999923706055,23.7549991607666,12093800.0 2009-04-09,23.815000534057617,24.104999542236328,23.489999771118164,23.799999237060547,13021000.0 2009-04-13,23.764999389648438,24.104999542236328,23.674999237060547,23.704999923706055,9484800.0 2009-04-14,23.325000762939453,23.899999618530273,23.010000228881836,23.625,16937600.0 2009-04-15,22.270000457763672,23.125,21.825000762939453,23.020000457763672,28958200.0 2009-04-16,22.424999237060547,22.68000030517578,21.9950008392334,22.260000228881836,22158600.0 2009-04-17,22.344999313354492,22.625,21.920000076293945,22.399999618530273,20879600.0 2009-04-20,21.885000228881836,22.55500030517578,21.7450008392334,22.079999923706055,15580600.0 2009-04-21,21.864999771118164,22.19499969482422,21.774999618530273,21.864999771118164,14222400.0 2009-04-22,23.110000610351562,23.864999771118164,22.985000610351562,23.114999771118164,29239000.0 2009-04-23,22.950000762939453,23.229999542236328,22.459999084472656,23.049999237060547,18046400.0 2009-04-24,22.899999618530273,23.059999465942383,22.709999084472656,22.875,12592400.0 2009-04-27,23.764999389648438,23.950000762939453,23.350000381469727,23.834999084472656,24713200.0 2009-04-28,23.799999237060547,24.114999771118164,23.760000228881836,23.954999923706055,14974000.0 2009-04-29,23.479999542236328,24.100000381469727,23.344999313354492,24.0049991607666,13863000.0 2009-04-30,22.899999618530273,23.739999771118164,22.549999237060547,23.684999465942383,23699800.0 2009-05-01,22.405000686645508,22.975000381469727,22.235000610351562,22.975000381469727,11638400.0 2009-05-04,22.450000762939453,22.719999313354492,22.225000381469727,22.549999237060547,13826200.0 2009-05-05,22.260000228881836,22.4950008392334,22.100000381469727,22.4950008392334,13457800.0 2009-05-06,22.014999389648438,22.315000534057617,21.71500015258789,22.290000915527344,16888600.0 2009-05-07,22.71500015258789,22.815000534057617,21.96500015258789,22.104999542236328,24887800.0 2009-05-08,22.0049991607666,22.6200008392334,21.844999313354492,22.334999084472656,24929200.0 2009-05-11,22.325000762939453,22.46500015258789,21.854999542236328,21.985000610351562,14807800.0 2009-05-12,22.270000457763672,22.53499984741211,22.05500030517578,22.434999465942383,13142600.0 2009-05-13,22.200000762939453,22.5,22.0,22.03499984741211,12885800.0 2009-05-14,22.100000381469727,22.594999313354492,22.010000228881836,22.125,12404000.0 2009-05-15,21.875,22.09000015258789,21.674999237060547,22.010000228881836,13385400.0 2009-05-18,21.68000030517578,21.850000381469727,21.5049991607666,21.825000762939453,17299000.0 2009-05-19,21.344999313354492,21.59000015258789,21.049999237060547,21.575000762939453,20013000.0 2009-05-20,21.15999984741211,21.594999313354492,21.03499984741211,21.5049991607666,18052000.0 2009-05-21,21.280000686645508,21.540000915527344,21.125,21.299999237060547,19695400.0 2009-05-22,21.165000915527344,21.475000381469727,21.09000015258789,21.264999389648438,10906000.0 2009-05-26,21.235000610351562,21.475000381469727,20.735000610351562,21.0,15754000.0 2009-05-27,20.719999313354492,21.364999771118164,20.655000686645508,21.354999542236328,17053400.0 2009-05-28,21.010000228881836,21.235000610351562,20.665000915527344,20.770000457763672,14688200.0 2009-05-29,21.549999237060547,21.59000015258789,20.71500015258789,21.0,18547400.0 2009-06-01,21.385000228881836,21.81999969482422,21.204999923706055,21.575000762939453,14789600.0 2009-06-02,21.545000076293945,21.71500015258789,21.139999389648438,21.200000762939453,15986600.0 2009-06-03,22.364999771118164,22.56999969482422,21.424999237060547,21.549999237060547,23853600.0 2009-06-04,22.459999084472656,22.75,22.344999313354492,22.344999313354492,14810800.0 2009-06-05,22.290000915527344,22.700000762939453,22.145000457763672,22.545000076293945,13303600.0 2009-06-08,22.2450008392334,22.545000076293945,22.03499984741211,22.03499984741211,11461000.0 2009-06-09,22.290000915527344,22.389999389648438,22.125,22.200000762939453,12062800.0 2009-06-10,22.139999389648438,22.405000686645508,21.774999618530273,22.18000030517578,14655600.0 2009-06-11,22.094999313354492,22.440000534057617,22.010000228881836,22.010000228881836,16879200.0 2009-06-12,22.469999313354492,22.610000610351562,21.96500015258789,22.0,19583800.0 2009-06-15,21.96500015258789,22.5,21.860000610351562,22.5,15110600.0 2009-06-16,22.079999923706055,22.360000610351562,21.96500015258789,22.03499984741211,13666200.0 2009-06-17,22.764999389648438,22.9950008392334,22.079999923706055,22.174999237060547,18863400.0 2009-06-18,23.25,23.475000381469727,22.665000915527344,22.8799991607666,18400800.0 2009-06-19,23.510000228881836,23.905000686645508,23.315000534057617,23.5,21652400.0 2009-06-22,23.15999984741211,23.360000610351562,22.93000030517578,23.274999618530273,14520600.0 2009-06-23,23.329999923706055,23.540000915527344,23.110000610351562,23.190000534057617,13971000.0 2009-06-24,23.264999389648438,23.450000762939453,22.979999542236328,23.295000076293945,14614800.0 2009-06-25,23.940000534057617,23.989999771118164,22.969999313354492,23.065000534057617,17494600.0 2009-06-26,23.760000228881836,23.864999771118164,23.53499984741211,23.53499984741211,14399800.0 2009-06-29,23.684999465942383,23.829999923706055,23.260000228881836,23.729999542236328,9716000.0 2009-06-30,23.420000076293945,23.75,23.325000762939453,23.565000534057617,17196600.0 2009-07-01,23.415000915527344,23.795000076293945,23.3700008392334,23.424999237060547,12284600.0 2009-07-02,22.950000762939453,23.350000381469727,22.950000762939453,23.2549991607666,13800000.0 2009-07-06,22.875,23.125,22.625,22.989999771118164,13701600.0 2009-07-07,22.594999313354492,22.895000457763672,22.59000015258789,22.834999084472656,14383400.0 2009-07-08,22.459999084472656,22.915000915527344,22.3799991607666,22.8700008392334,17053200.0 2009-07-09,22.354999542236328,22.475000381469727,22.200000762939453,22.434999465942383,12122000.0 2009-07-10,22.219999313354492,22.485000610351562,22.18000030517578,22.315000534057617,12000800.0 2009-07-13,22.645000457763672,22.65999984741211,22.06999969482422,22.235000610351562,13291600.0 2009-07-14,22.454999923706055,22.815000534057617,22.375,22.674999237060547,11818600.0 2009-07-15,22.90999984741211,23.020000457763672,22.454999923706055,22.69499969482422,16626400.0 2009-07-16,23.434999465942383,23.610000610351562,22.905000686645508,22.950000762939453,17973400.0 2009-07-17,23.915000915527344,24.25,23.829999923706055,24.0,24741600.0 2009-07-20,23.985000610351562,24.075000762939453,23.594999313354492,23.915000915527344,14780600.0 2009-07-21,24.274999618530273,24.295000076293945,23.80500030517578,23.950000762939453,18786000.0 2009-07-22,23.93000030517578,24.0,23.200000762939453,23.204999923706055,25395400.0 2009-07-23,24.170000076293945,24.459999084472656,23.799999237060547,23.8799991607666,22720600.0 2009-07-24,24.21500015258789,24.28499984741211,23.844999313354492,24.024999618530273,12666000.0 2009-07-27,24.475000381469727,24.5,24.184999465942383,24.28499984741211,11362800.0 2009-07-28,24.864999771118164,24.90999984741211,24.399999618530273,24.5,15495400.0 2009-07-29,24.905000686645508,24.979999542236328,24.69499969482422,24.700000762939453,10812200.0 2009-07-30,24.790000915527344,25.0,24.690000534057617,24.905000686645508,14443000.0 2009-07-31,24.46500015258789,24.950000762939453,24.440000534057617,24.950000762939453,9645200.0 2009-08-03,24.639999389648438,24.780000686645508,24.309999465942383,24.579999923706055,9856800.0 2009-08-04,23.915000915527344,24.559999465942383,23.690000534057617,24.454999923706055,17985800.0 2009-08-05,23.420000076293945,23.954999923706055,23.34000015258789,23.905000686645508,18380400.0 2009-08-06,22.725000381469727,23.545000076293945,22.709999084472656,23.44499969482422,20570600.0 2009-08-07,22.8799991607666,23.25,22.799999237060547,23.170000076293945,15886200.0 2009-08-10,23.0,23.135000228881836,22.770000457763672,22.96500015258789,12255800.0 2009-08-11,22.825000762939453,23.114999771118164,22.614999771118164,22.799999237060547,12465200.0 2009-08-12,22.924999237060547,23.25,22.774999618530273,22.94499969482422,15619200.0 2009-08-13,22.594999313354492,22.9950008392334,22.489999771118164,22.9950008392334,12510800.0 2009-08-14,22.475000381469727,22.524999618530273,22.05500030517578,22.510000228881836,15439600.0 2009-08-17,22.1200008392334,22.389999389648438,22.040000915527344,22.075000762939453,13408000.0 2009-08-18,22.15999984741211,22.325000762939453,22.014999389648438,22.309999465942383,12250200.0 2009-08-19,22.610000610351562,22.655000686645508,21.905000686645508,22.010000228881836,13706600.0 2009-08-20,22.985000610351562,23.15999984741211,22.55500030517578,22.71500015258789,19089400.0 2009-08-21,23.045000076293945,23.434999465942383,22.975000381469727,23.19499969482422,15992000.0 2009-08-24,23.0,23.09000015258789,22.780000686645508,23.075000762939453,11931200.0 2009-08-25,23.125,23.385000228881836,22.860000610351562,22.915000915527344,11591600.0 2009-08-26,23.114999771118164,23.280000686645508,23.030000686645508,23.114999771118164,10018800.0 2009-08-27,22.90999984741211,23.079999923706055,22.625,23.0049991607666,11176800.0 2009-08-28,22.625,23.125,22.424999237060547,23.010000228881836,11889200.0 2009-08-31,22.530000686645508,22.700000762939453,22.354999542236328,22.4950008392334,12868600.0 2009-09-01,22.559999465942383,23.024999618530273,22.34000015258789,22.440000534057617,15039400.0 2009-09-02,22.645000457763672,22.875,22.46500015258789,22.594999313354492,12831800.0 2009-09-03,22.729999542236328,22.875,22.5,22.844999313354492,9687800.0 2009-09-04,23.065000534057617,23.145000457763672,22.704999923706055,22.704999923706055,9445200.0 2009-09-08,23.415000915527344,23.44499969482422,22.975000381469727,23.200000762939453,13122200.0 2009-09-09,23.604999542236328,23.764999389648438,23.360000610351562,23.420000076293945,15506400.0 2009-09-10,23.170000076293945,23.915000915527344,23.020000457763672,23.905000686645508,19429800.0 2009-09-11,23.049999237060547,23.290000915527344,22.875,23.229999542236328,14806400.0 2009-09-14,23.264999389648438,23.354999542236328,22.950000762939453,23.010000228881836,10939600.0 2009-09-15,23.040000915527344,23.440000534057617,23.040000915527344,23.260000228881836,12892600.0 2009-09-16,23.155000686645508,23.309999465942383,22.954999923706055,23.174999237060547,11154800.0 2009-09-17,22.915000915527344,23.28499984741211,22.739999771118164,23.204999923706055,17634000.0 2009-09-18,22.8799991607666,23.1200008392334,22.649999618530273,23.100000381469727,18124000.0 2009-09-21,23.315000534057617,23.375,22.915000915527344,22.93000030517578,10566600.0 2009-09-22,23.065000534057617,23.34000015258789,22.9950008392334,23.190000534057617,13609000.0 2009-09-23,22.940000534057617,23.25,22.875,23.125,10897000.0 2009-09-24,23.0,23.165000915527344,22.75,22.885000228881836,11423600.0 2009-09-25,23.100000381469727,23.3799991607666,22.875,22.94499969482422,13000400.0 2009-09-28,23.540000915527344,23.7450008392334,23.0,23.03499984741211,11882400.0 2009-09-29,23.239999771118164,23.55500030517578,23.06999969482422,23.5049991607666,10753200.0 2009-09-30,23.25,23.34000015258789,22.950000762939453,23.274999618530273,13156000.0 2009-10-01,22.649999618530273,23.2549991607666,22.649999618530273,23.170000076293945,16157000.0 2009-10-02,22.2549991607666,22.7549991607666,22.229999542236328,22.649999618530273,20574000.0 2009-10-05,22.5,22.649999618530273,22.235000610351562,22.454999923706055,14510400.0 2009-10-06,22.860000610351562,22.899999618530273,22.31999969482422,22.559999465942383,13891000.0 2009-10-07,22.655000686645508,22.8700008392334,22.53499984741211,22.774999618530273,9863600.0 2009-10-08,22.610000610351562,22.770000457763672,22.514999389648438,22.739999771118164,10748800.0 2009-10-09,22.649999618530273,22.684999465942383,22.5049991607666,22.625,9356800.0 2009-10-12,22.59000015258789,22.825000762939453,22.524999618530273,22.760000228881836,10038200.0 2009-10-13,22.78499984741211,22.809999465942383,22.56999969482422,22.614999771118164,12286800.0 2009-10-14,23.024999618530273,23.135000228881836,22.739999771118164,22.889999389648438,12807200.0 2009-10-15,23.315000534057617,23.344999313354492,23.020000457763672,23.020000457763672,19572400.0 2009-10-16,23.084999084472656,23.2549991607666,22.969999313354492,23.2450008392334,11598800.0 2009-10-19,23.405000686645508,23.5049991607666,23.03499984741211,23.149999618530273,15000200.0 2009-10-20,23.059999465942383,23.329999923706055,22.895000457763672,23.2549991607666,17391600.0 2009-10-21,22.665000915527344,22.684999465942383,21.899999618530273,22.635000228881836,47581200.0 2009-10-22,22.299999237060547,22.545000076293945,22.239999771118164,22.295000076293945,30685600.0 2009-10-23,21.915000915527344,22.295000076293945,21.864999771118164,22.079999923706055,29558600.0 2009-10-26,21.71500015258789,22.125,21.440000534057617,22.010000228881836,18314600.0 2009-10-27,21.559999465942383,22.0,21.450000762939453,21.71500015258789,14408600.0 2009-10-28,21.290000915527344,21.75,21.239999771118164,21.545000076293945,15707600.0 2009-10-29,21.469999313354492,21.5,21.155000686645508,21.325000762939453,16084000.0 2009-10-30,21.274999618530273,21.645000457763672,21.239999771118164,21.454999923706055,25506800.0 2009-11-02,21.334999084472656,21.575000762939453,21.200000762939453,21.479999542236328,14942800.0 2009-11-03,21.899999618530273,22.014999389648438,21.21500015258789,21.21500015258789,22102400.0 2009-11-04,21.934999465942383,22.149999618530273,21.78499984741211,22.059999465942383,14806600.0 2009-11-05,22.75,22.790000915527344,21.975000381469727,22.030000686645508,27356600.0 2009-11-06,23.1299991607666,23.30500030517578,22.700000762939453,22.7450008392334,17304600.0 2009-11-09,23.290000915527344,23.290000915527344,22.934999465942383,23.21500015258789,19425000.0 2009-11-10,23.405000686645508,23.56999969482422,23.045000076293945,23.110000610351562,15565000.0 2009-11-11,23.56999969482422,23.729999542236328,23.375,23.600000381469727,12273200.0 2009-11-12,23.440000534057617,23.719999313354492,23.3700008392334,23.655000686645508,10551800.0 2009-11-13,23.524999618530273,23.635000228881836,23.334999084472656,23.389999389648438,10389600.0 2009-11-16,23.71500015258789,23.764999389648438,23.46500015258789,23.6299991607666,13644000.0 2009-11-17,23.7450008392334,23.75,23.510000228881836,23.645000457763672,7468600.0 2009-11-18,23.389999389648438,23.645000457763672,23.165000915527344,23.635000228881836,12885200.0 2009-11-19,23.260000228881836,23.329999923706055,22.950000762939453,23.125,10877000.0 2009-11-20,23.19499969482422,23.31999969482422,23.020000457763672,23.145000457763672,9872600.0 2009-11-23,23.5049991607666,23.565000534057617,23.270000457763672,23.46500015258789,9696400.0 2009-11-24,23.479999542236328,23.684999465942383,23.28499984741211,23.565000534057617,8719800.0 2009-11-25,23.489999771118164,23.559999465942383,23.360000610351562,23.524999618530273,5275800.0 2009-11-27,23.280000686645508,23.440000534057617,22.885000228881836,23.0,4503400.0 2009-11-30,23.05500030517578,23.274999618530273,22.96500015258789,23.229999542236328,14544600.0 2009-12-01,23.200000762939453,23.309999465942383,22.81999969482422,22.895000457763672,18633800.0 2009-12-02,23.270000457763672,23.405000686645508,23.15999984741211,23.229999542236328,11494600.0 2009-12-03,23.1299991607666,23.5,23.09000015258789,23.204999923706055,14797200.0 2009-12-04,23.295000076293945,23.5049991607666,23.170000076293945,23.299999237060547,9625200.0 2009-12-07,23.309999465942383,23.454999923706055,23.209999084472656,23.25,7998000.0 2009-12-08,23.059999465942383,23.239999771118164,22.954999923706055,23.06999969482422,11028800.0 2009-12-09,23.0,23.094999313354492,22.690000534057617,23.079999923706055,9364400.0 2009-12-10,23.145000457763672,23.344999313354492,22.985000610351562,23.024999618530273,15105000.0 2009-12-11,23.209999084472656,23.354999542236328,23.079999923706055,23.079999923706055,7782200.0 2009-12-14,23.479999542236328,23.59000015258789,23.225000381469727,23.225000381469727,10289600.0 2009-12-15,22.655000686645508,23.139999389648438,22.415000915527344,22.950000762939453,29395800.0 2009-12-16,21.614999771118164,22.729999542236328,21.475000381469727,22.690000534057617,46600200.0 2009-12-17,21.600000381469727,21.725000381469727,21.360000610351562,21.530000686645508,21901600.0 2009-12-18,21.415000915527344,21.780000686645508,21.30500030517578,21.7549991607666,31328400.0 2009-12-21,21.579999923706055,21.795000076293945,21.5,21.514999389648438,15738600.0 2009-12-22,21.6200008392334,21.875,21.559999465942383,21.670000076293945,11745200.0 2009-12-23,21.5049991607666,21.684999465942383,21.469999313354492,21.639999389648438,10613400.0 2009-12-24,21.5,21.540000915527344,21.375,21.5049991607666,4028200.0 2009-12-28,21.6299991607666,21.71500015258789,21.450000762939453,21.575000762939453,8706600.0 2009-12-29,21.735000610351562,21.825000762939453,21.575000762939453,21.670000076293945,8677200.0 2009-12-30,21.899999618530273,21.989999771118164,21.670000076293945,21.735000610351562,10163400.0 2009-12-31,21.635000228881836,21.989999771118164,21.625,21.989999771118164,10998800.0 2010-01-04,21.649999618530273,21.860000610351562,21.545000076293945,21.69499969482422,16809000.0 2010-01-05,21.6299991607666,21.704999923706055,21.350000381469727,21.68000030517578,20788200.0 2010-01-06,22.3799991607666,22.5049991607666,21.80500030517578,22.0,32750400.0 2010-01-07,22.434999465942383,22.575000762939453,22.280000686645508,22.375,20892600.0 2010-01-08,22.270000457763672,22.549999237060547,22.125,22.479999542236328,17618400.0 2010-01-11,22.44499969482422,22.514999389648438,22.149999618530273,22.19499969482422,17399000.0 2010-01-12,22.475000381469727,22.530000686645508,22.264999389648438,22.5,13968600.0 2010-01-13,22.7549991607666,22.934999465942383,22.440000534057617,22.575000762939453,17846200.0 2010-01-14,22.729999542236328,22.9950008392334,22.600000381469727,22.950000762939453,16884800.0 2010-01-15,22.760000228881836,22.9950008392334,22.389999389648438,22.635000228881836,19067400.0 2010-01-19,23.139999389648438,23.299999237060547,22.864999771118164,22.8799991607666,20906400.0 2010-01-20,23.024999618530273,23.174999237060547,22.719999313354492,23.149999618530273,15961200.0 2010-01-21,22.889999389648438,23.25,22.594999313354492,23.1200008392334,24302200.0 2010-01-22,23.040000915527344,23.209999084472656,22.825000762939453,23.03499984741211,22095000.0 2010-01-25,22.854999542236328,23.204999923706055,22.84000015258789,23.18000030517578,20666200.0 2010-01-26,22.434999465942383,22.799999237060547,22.344999313354492,22.795000076293945,20806200.0 2010-01-27,24.020000457763672,24.15999984741211,23.434999465942383,23.540000915527344,56743600.0 2010-01-28,23.7549991607666,23.975000381469727,23.450000762939453,23.614999771118164,27932400.0 2010-01-29,24.135000228881836,24.25,23.75,23.795000076293945,25100600.0 2010-02-01,23.905000686645508,24.174999237060547,23.809999465942383,24.1200008392334,18501800.0 2010-02-02,24.280000686645508,24.280000686645508,23.7450008392334,23.825000762939453,20596800.0 2010-02-03,23.770000457763672,24.149999618530273,23.579999923706055,24.110000610351562,27632000.0 2010-02-04,23.235000610351562,23.729999542236328,23.184999465942383,23.709999084472656,23467600.0 2010-02-05,23.190000534057617,23.43000030517578,22.725000381469727,23.19499969482422,28918200.0 2010-02-08,23.045000076293945,23.239999771118164,22.834999084472656,23.149999618530273,15454800.0 2010-02-09,23.149999618530273,23.5,23.024999618530273,23.28499984741211,18992000.0 2010-02-10,22.985000610351562,23.395000457763672,22.844999313354492,23.219999313354492,22741600.0 2010-02-11,23.3799991607666,23.540000915527344,22.795000076293945,22.905000686645508,22954200.0 2010-02-12,23.5049991607666,23.55500030517578,23.104999542236328,23.204999923706055,19065200.0 2010-02-16,23.434999465942383,24.020000457763672,23.149999618530273,23.989999771118164,26284000.0 2010-02-17,24.325000762939453,24.5,23.469999313354492,23.479999542236328,35693800.0 2010-02-18,24.725000381469727,24.75,24.329999923706055,24.375,25876400.0 2010-02-19,24.420000076293945,24.719999313354492,24.389999389648438,24.549999237060547,23377800.0 2010-02-22,23.940000534057617,24.399999618530273,23.809999465942383,24.274999618530273,27884200.0 2010-02-23,23.674999237060547,24.049999237060547,23.645000457763672,24.0,20081400.0 2010-02-24,23.780000686645508,23.989999771118164,23.645000457763672,23.809999465942383,18946400.0 2010-02-25,23.704999923706055,23.735000610351562,23.299999237060547,23.5,23808400.0 2010-02-26,23.80500030517578,23.84000015258789,23.53499984741211,23.7549991607666,18997200.0 2010-03-01,23.7549991607666,24.075000762939453,23.69499969482422,23.9950008392334,18722400.0 2010-03-02,23.770000457763672,23.780000686645508,23.4950008392334,23.6200008392334,15558400.0 2010-03-03,23.78499984741211,23.834999084472656,23.625,23.655000686645508,17649400.0 2010-03-04,23.530000686645508,23.704999923706055,23.364999771118164,23.684999465942383,19900000.0 2010-03-05,23.80500030517578,23.825000762939453,23.459999084472656,23.46500015258789,16142200.0 2010-03-08,23.5049991607666,23.770000457763672,23.3799991607666,23.704999923706055,14617400.0 2010-03-09,23.719999313354492,23.8700008392334,23.399999618530273,23.399999618530273,14542000.0 2010-03-10,23.639999389648438,23.875,23.625,23.75,12711200.0 2010-03-11,23.549999237060547,23.65999984741211,23.315000534057617,23.55500030517578,18272600.0 2010-03-12,23.709999084472656,23.875,23.475000381469727,23.875,16998400.0 2010-03-15,23.760000228881836,23.8700008392334,23.594999313354492,23.735000610351562,12463000.0 2010-03-16,23.735000610351562,23.799999237060547,23.610000610351562,23.770000457763672,10754000.0 2010-03-17,23.59000015258789,23.795000076293945,23.450000762939453,23.795000076293945,15564400.0 2010-03-18,23.709999084472656,23.75,23.489999771118164,23.670000076293945,11149200.0 2010-03-19,23.934999465942383,24.0,23.450000762939453,23.844999313354492,38567800.0 2010-03-22,24.075000762939453,24.325000762939453,23.895000457763672,23.959999084472656,14699000.0 2010-03-23,23.8799991607666,24.219999313354492,23.71500015258789,24.209999084472656,17343600.0 2010-03-24,23.645000457763672,23.885000228881836,23.549999237060547,23.729999542236328,14502400.0 2010-03-25,22.975000381469727,23.75,22.8799991607666,23.684999465942383,40254200.0 2010-03-26,22.670000076293945,23.174999237060547,22.489999771118164,23.114999771118164,23744600.0 2010-03-29,22.940000534057617,23.110000610351562,22.665000915527344,22.670000076293945,14648600.0 2010-03-30,22.80500030517578,23.06999969482422,22.649999618530273,23.03499984741211,15933800.0 2010-03-31,22.735000610351562,22.875,22.665000915527344,22.829999923706055,14102400.0 2010-04-01,22.81999969482422,23.010000228881836,22.639999389648438,22.760000228881836,11188600.0 2010-04-05,22.920000076293945,23.094999313354492,22.704999923706055,23.014999389648438,12673800.0 2010-04-06,22.7549991607666,22.889999389648438,22.709999084472656,22.770000457763672,11472200.0 2010-04-07,22.725000381469727,22.84000015258789,22.604999542236328,22.84000015258789,11920000.0 2010-04-08,22.90999984741211,22.985000610351562,22.549999237060547,22.75,15041600.0 2010-04-09,22.899999618530273,22.979999542236328,22.7549991607666,22.905000686645508,14091600.0 2010-04-12,22.934999465942383,23.05500030517578,22.850000381469727,22.905000686645508,12800000.0 2010-04-13,23.174999237060547,23.30500030517578,22.8799991607666,22.969999313354492,24087200.0 2010-04-14,23.030000686645508,23.309999465942383,22.899999618530273,22.96500015258789,16827400.0 2010-04-15,22.65999984741211,23.09000015258789,22.600000381469727,22.969999313354492,17586200.0 2010-04-16,22.850000381469727,22.940000534057617,22.625,22.639999389648438,18808200.0 2010-04-19,22.8700008392334,22.985000610351562,22.600000381469727,22.8700008392334,14048800.0 2010-04-20,22.53499984741211,22.989999771118164,22.3799991607666,22.829999923706055,27776200.0 2010-04-21,20.3799991607666,21.25,19.950000762939453,20.989999771118164,146440000.0 2010-04-22,20.295000076293945,20.809999465942383,20.235000610351562,20.524999618530273,80492800.0 2010-04-23,20.834999084472656,20.8799991607666,20.43000030517578,20.489999771118164,41925200.0 2010-04-26,20.280000686645508,20.799999237060547,20.264999389648438,20.774999618530273,30009600.0 2010-04-27,20.184999465942383,20.575000762939453,20.100000381469727,20.475000381469727,35050800.0 2010-04-28,20.34000015258789,20.434999465942383,20.1200008392334,20.18000030517578,27811600.0 2010-04-29,20.200000762939453,20.540000915527344,20.15999984741211,20.3799991607666,33514600.0 2010-04-30,19.854999542236328,20.549999237060547,19.774999618530273,20.53499984741211,40693800.0 2010-05-03,19.8799991607666,20.059999465942383,19.774999618530273,19.834999084472656,25135400.0 2010-05-04,19.264999389648438,19.7549991607666,19.209999084472656,19.68000030517578,41827800.0 2010-05-05,20.104999542236328,20.184999465942383,19.135000228881836,19.239999771118164,50234200.0 2010-05-06,19.59000015258789,20.125,19.0049991607666,19.8799991607666,39024000.0 2010-05-07,19.184999465942383,19.65999984741211,19.040000915527344,19.5049991607666,38054400.0 2010-05-10,19.190000534057617,19.895000457763672,19.020000457763672,19.30500030517578,38259200.0 2010-05-11,19.6299991607666,20.1299991607666,19.364999771118164,19.46500015258789,30899800.0 2010-05-12,20.075000762939453,20.110000610351562,19.674999237060547,19.795000076293945,27321400.0 2010-05-13,19.735000610351562,20.174999237060547,19.71500015258789,20.094999313354492,19181200.0 2010-05-14,18.889999389648438,19.860000610351562,18.774999618530273,19.75,55320400.0 2010-05-17,19.114999771118164,19.145000457763672,18.729999542236328,18.850000381469727,27792600.0 2010-05-18,19.139999389648438,19.434999465942383,19.065000534057617,19.114999771118164,21212600.0 2010-05-19,19.5,19.719999313354492,19.049999237060547,19.200000762939453,34776800.0 2010-05-20,18.485000610351562,19.31999969482422,18.46500015258789,19.28499984741211,49437000.0 2010-05-21,18.28499984741211,18.59000015258789,18.045000076293945,18.190000534057617,38691400.0 2010-05-24,18.174999237060547,18.434999465942383,17.959999084472656,18.084999084472656,25030400.0 2010-05-25,18.09000015258789,18.135000228881836,17.809999465942383,18.079999923706055,28089600.0 2010-05-26,17.40999984741211,18.350000381469727,17.389999389648438,18.104999542236328,43798600.0 2010-05-27,18.1200008392334,18.145000457763672,17.625,17.75,32930600.0 2010-05-28,17.959999084472656,18.235000610351562,17.93000030517578,18.184999465942383,26511400.0 2010-06-01,17.71500015258789,18.145000457763672,17.704999923706055,17.90999984741211,18942400.0 2010-06-02,18.0,18.0049991607666,17.604999542236328,17.90999984741211,26167600.0 2010-06-03,17.950000762939453,18.15999984741211,17.795000076293945,17.924999237060547,22404000.0 2010-06-04,17.354999542236328,17.739999771118164,17.280000686645508,17.55500030517578,33902000.0 2010-06-07,17.219999313354492,17.4950008392334,17.18000030517578,17.405000686645508,26449600.0 2010-06-08,16.729999542236328,17.2549991607666,16.420000076293945,17.225000381469727,50593400.0 2010-06-09,16.454999923706055,16.889999389648438,16.440000534057617,16.790000915527344,32348400.0 2010-06-10,16.860000610351562,16.950000762939453,16.540000915527344,16.575000762939453,26437200.0 2010-06-11,17.264999389648438,17.325000762939453,16.75,16.850000381469727,23324800.0 2010-06-14,17.31999969482422,17.6299991607666,17.28499984741211,17.3700008392334,18547200.0 2010-06-15,17.764999389648438,17.78499984741211,17.344999313354492,17.3700008392334,21942400.0 2010-06-16,17.905000686645508,18.065000534057617,17.299999237060547,17.635000228881836,21575600.0 2010-06-17,17.985000610351562,18.045000076293945,17.760000228881836,18.010000228881836,19032600.0 2010-06-18,18.010000228881836,18.25,17.875,18.010000228881836,27190600.0 2010-06-21,18.049999237060547,18.25,17.975000381469727,18.079999923706055,15680200.0 2010-06-22,17.954999923706055,18.395000457763672,17.920000076293945,17.96500015258789,20666400.0 2010-06-23,18.104999542236328,18.21500015258789,17.825000762939453,17.854999542236328,14890400.0 2010-06-24,17.860000610351562,18.18000030517578,17.80500030517578,18.0,18453400.0 2010-06-25,18.174999237060547,18.40999984741211,17.829999923706055,17.829999923706055,26453000.0 2010-06-28,17.885000228881836,18.2450008392334,17.7450008392334,18.239999771118164,12980400.0 2010-06-29,17.485000610351562,17.80500030517578,17.3700008392334,17.700000762939453,18170800.0 2010-06-30,17.139999389648438,17.565000534057617,17.1299991607666,17.415000915527344,19945800.0 2010-07-01,17.06999969482422,17.135000228881836,16.649999618530273,17.1200008392334,23827000.0 2010-07-02,17.434999465942383,17.579999923706055,17.09000015258789,17.190000534057617,19527800.0 2010-07-06,17.385000228881836,17.709999084472656,17.209999084472656,17.55500030517578,21248000.0 2010-07-07,17.469999313354492,17.5049991607666,17.135000228881836,17.334999084472656,23426800.0 2010-07-08,17.40999984741211,17.53499984741211,17.170000076293945,17.4950008392334,25102600.0 2010-07-09,17.3700008392334,17.459999084472656,17.235000610351562,17.364999771118164,19020800.0 2010-07-12,17.239999771118164,17.364999771118164,17.149999618530273,17.350000381469727,18961200.0 2010-07-13,17.600000381469727,17.725000381469727,17.260000228881836,17.31999969482422,18014000.0 2010-07-14,17.405000686645508,17.7450008392334,17.350000381469727,17.665000915527344,21826200.0 2010-07-15,17.450000762939453,17.6200008392334,17.299999237060547,17.450000762939453,21450200.0 2010-07-16,15.970000267028809,17.44499969482422,15.914999961853027,17.239999771118164,62530600.0 2010-07-19,16.454999923706055,16.579999923706055,15.994999885559082,16.0,33461400.0 2010-07-20,16.5,16.520000457763672,16.264999389648438,16.329999923706055,25984800.0 2010-07-21,16.454999923706055,16.719999313354492,15.864999771118164,16.290000915527344,60230200.0 2010-07-22,16.889999389648438,16.93000030517578,16.510000228881836,16.514999389648438,29403000.0 2010-07-23,16.71500015258789,16.905000686645508,16.420000076293945,16.864999771118164,25155800.0 2010-07-26,16.69499969482422,16.850000381469727,16.049999237060547,16.604999542236328,34005400.0 2010-07-27,16.69499969482422,16.770000457763672,16.40999984741211,16.71500015258789,92023800.0 2010-07-28,16.709999084472656,16.985000610351562,16.579999923706055,16.75,29995600.0 2010-07-29,16.704999923706055,17.219999313354492,16.575000762939453,17.1200008392334,23583000.0 2010-07-30,16.65999984741211,16.844999313354492,16.545000076293945,16.559999465942383,21930200.0 2010-08-02,17.229999542236328,17.290000915527344,16.875,16.915000915527344,26386200.0 2010-08-03,17.239999771118164,17.399999618530273,17.1200008392334,17.19499969482422,15718600.0 2010-08-04,17.610000610351562,17.655000686645508,17.209999084472656,17.34000015258789,23428200.0 2010-08-05,17.864999771118164,18.05500030517578,17.46500015258789,17.530000686645508,29825400.0 2010-08-06,17.90999984741211,17.934999465942383,17.649999618530273,17.844999313354492,22606000.0 2010-08-09,17.8799991607666,18.024999618530273,17.799999237060547,18.010000228881836,17472400.0 2010-08-10,17.895000457763672,18.065000534057617,17.684999465942383,17.795000076293945,20018000.0 2010-08-11,17.280000686645508,17.690000534057617,17.229999542236328,17.625,23441200.0 2010-08-12,17.329999923706055,17.405000686645508,17.0,17.040000915527344,19354000.0 2010-08-13,17.155000686645508,17.450000762939453,17.149999618530273,17.25,16060400.0 2010-08-16,16.93000030517578,17.170000076293945,16.850000381469727,17.1299991607666,21429200.0 2010-08-17,17.075000762939453,17.299999237060547,16.885000228881836,17.014999389648438,20386000.0 2010-08-18,16.885000228881836,17.075000762939453,16.864999771118164,16.9950008392334,40228600.0 2010-08-19,16.565000534057617,16.834999084472656,16.485000610351562,16.815000534057617,27682600.0 2010-08-20,16.31999969482422,16.559999465942383,16.204999923706055,16.540000915527344,25738800.0 2010-08-23,16.424999237060547,16.559999465942383,16.395000457763672,16.475000381469727,19309600.0 2010-08-24,16.045000076293945,16.334999084472656,16.045000076293945,16.2549991607666,31742400.0 2010-08-25,16.40999984741211,16.415000915527344,16.014999389648438,16.065000534057617,25147000.0 2010-08-26,16.03499984741211,16.46500015258789,15.949999809265137,16.459999084472656,32904000.0 2010-08-27,16.260000228881836,16.290000915527344,15.899999618530273,16.104999542236328,29399200.0 2010-08-30,16.209999084472656,16.350000381469727,16.100000381469727,16.174999237060547,24914400.0 2010-08-31,15.914999961853027,16.260000228881836,15.880000114440918,16.155000686645508,38403800.0 2010-09-01,16.510000228881836,16.524999618530273,16.024999618530273,16.045000076293945,30595400.0 2010-09-02,16.575000762939453,16.71500015258789,16.364999771118164,16.450000762939453,16276800.0 2010-09-03,17.010000228881836,17.024999618530273,16.655000686645508,16.795000076293945,22362800.0 2010-09-07,16.614999771118164,16.9950008392334,16.565000534057617,16.9950008392334,15668600.0 2010-09-08,16.954999923706055,16.985000610351562,16.645000457763672,16.645000457763672,14912000.0 2010-09-09,17.024999618530273,17.075000762939453,16.889999389648438,17.059999465942383,10676200.0 2010-09-10,17.19499969482422,17.28499984741211,16.985000610351562,17.100000381469727,14902600.0 2010-09-13,17.19499969482422,17.31999969482422,17.065000534057617,17.31999969482422,14581400.0 2010-09-14,17.2549991607666,17.30500030517578,17.110000610351562,17.110000610351562,14648200.0 2010-09-15,17.420000076293945,17.44499969482422,17.139999389648438,17.290000915527344,11139600.0 2010-09-16,17.485000610351562,17.5,17.190000534057617,17.25,14681000.0 2010-09-17,17.280000686645508,17.549999237060547,17.225000381469727,17.5,28283000.0 2010-09-20,17.795000076293945,17.844999313354492,17.274999618530273,17.280000686645508,22333800.0 2010-09-21,17.950000762939453,17.979999542236328,17.584999084472656,17.7450008392334,19058600.0 2010-09-22,18.0049991607666,18.25,17.93000030517578,17.93000030517578,19668400.0 2010-09-23,17.889999389648438,18.110000610351562,17.850000381469727,17.94499969482422,17482000.0 2010-09-24,18.274999618530273,18.3799991607666,18.0049991607666,18.18000030517578,15356800.0 2010-09-27,17.93000030517578,18.225000381469727,17.915000915527344,18.204999923706055,10562000.0 2010-09-28,18.06999969482422,18.274999618530273,17.854999542236328,17.924999237060547,20016000.0 2010-09-29,17.934999465942383,17.985000610351562,17.795000076293945,17.979999542236328,15392200.0 2010-09-30,17.80500030517578,18.155000686645508,17.75,17.920000076293945,19965400.0 2010-10-01,17.8799991607666,18.114999771118164,17.780000686645508,17.895000457763672,13909000.0 2010-10-04,17.68000030517578,17.950000762939453,17.6299991607666,17.850000381469727,15809400.0 2010-10-05,18.010000228881836,18.100000381469727,17.78499984741211,17.8799991607666,18493800.0 2010-10-06,17.875,18.049999237060547,17.71500015258789,18.010000228881836,16924400.0 2010-10-07,18.1299991607666,18.149999618530273,17.860000610351562,17.924999237060547,11729600.0 2010-10-08,18.165000915527344,18.2450008392334,17.969999313354492,18.100000381469727,12711800.0 2010-10-11,18.104999542236328,18.21500015258789,18.040000915527344,18.145000457763672,11039600.0 2010-10-12,18.05500030517578,18.145000457763672,17.854999542236328,17.979999542236328,15559800.0 2010-10-13,18.34000015258789,18.395000457763672,18.100000381469727,18.145000457763672,13482400.0 2010-10-14,18.395000457763672,18.59000015258789,18.329999923706055,18.40999984741211,17538200.0 2010-10-15,18.864999771118164,18.920000076293945,18.5,18.600000381469727,27616000.0 2010-10-18,18.770000457763672,18.9950008392334,18.7549991607666,18.959999084472656,17064400.0 2010-10-19,18.364999771118164,18.825000762939453,18.2450008392334,18.75,23125800.0 2010-10-20,19.19499969482422,19.625,18.639999389648438,18.7450008392334,40286400.0 2010-10-21,19.549999237060547,19.55500030517578,19.25,19.25,25295000.0 2010-10-22,19.55500030517578,19.559999465942383,19.334999084472656,19.549999237060547,14623600.0 2010-10-25,19.770000457763672,19.915000915527344,19.639999389648438,19.68000030517578,20269200.0 2010-10-26,19.80500030517578,19.809999465942383,19.530000686645508,19.760000228881836,13541000.0 2010-10-27,19.729999542236328,19.889999389648438,19.5,19.614999771118164,15290400.0 2010-10-28,19.93000030517578,19.989999771118164,19.75,19.78499984741211,13348600.0 2010-10-29,19.834999084472656,19.950000762939453,19.78499984741211,19.80500030517578,10234600.0 2010-11-01,20.1200008392334,20.364999771118164,19.940000534057617,19.954999923706055,20092200.0 2010-11-02,20.165000915527344,20.299999237060547,20.040000915527344,20.28499984741211,15595000.0 2010-11-03,19.905000686645508,20.184999465942383,19.7549991607666,20.184999465942383,16858200.0 2010-11-04,19.81999969482422,20.049999237060547,19.739999771118164,20.014999389648438,17565000.0 2010-11-05,19.475000381469727,19.795000076293945,19.280000686645508,19.764999389648438,23031000.0 2010-11-08,19.415000915527344,19.454999923706055,19.094999313354492,19.389999389648438,22122400.0 2010-11-09,19.2549991607666,19.440000534057617,19.155000686645508,19.389999389648438,19457800.0 2010-11-10,19.364999771118164,19.385000228881836,19.100000381469727,19.3799991607666,17807600.0 2010-11-11,19.489999771118164,19.5049991607666,19.184999465942383,19.270000457763672,15549800.0 2010-11-12,18.899999618530273,19.350000381469727,18.81999969482422,19.25,24225600.0 2010-11-15,19.0,19.209999084472656,18.905000686645508,18.9950008392334,14754400.0 2010-11-16,18.915000915527344,19.280000686645508,18.860000610351562,18.950000762939453,19401400.0 2010-11-17,18.850000381469727,18.9950008392334,18.725000381469727,18.950000762939453,19755000.0 2010-11-18,18.975000381469727,19.200000762939453,18.8700008392334,19.010000228881836,15700200.0 2010-11-19,19.040000915527344,19.084999084472656,18.895000457763672,19.0,16926600.0 2010-11-22,18.850000381469727,19.100000381469727,18.7450008392334,18.934999465942383,14254000.0 2010-11-23,18.489999771118164,18.799999237060547,18.469999313354492,18.700000762939453,18199600.0 2010-11-24,18.889999389648438,18.90999984741211,18.719999313354492,18.75,19606600.0 2010-11-26,18.549999237060547,18.764999389648438,18.549999237060547,18.700000762939453,5508400.0 2010-11-29,18.530000686645508,18.584999084472656,18.325000762939453,18.55500030517578,19583400.0 2010-11-30,18.25,18.364999771118164,18.1200008392334,18.25,29356400.0 2010-12-01,18.600000381469727,18.719999313354492,18.479999542236328,18.565000534057617,30669400.0 2010-12-02,18.850000381469727,18.864999771118164,18.469999313354492,18.625,21945200.0 2010-12-03,18.625,18.764999389648438,18.530000686645508,18.729999542236328,12626400.0 2010-12-06,18.354999542236328,18.604999542236328,18.315000534057617,18.56999969482422,13883200.0 2010-12-07,18.579999923706055,18.815000534057617,18.524999618530273,18.575000762939453,17167600.0 2010-12-08,18.68000030517578,18.795000076293945,18.604999542236328,18.670000076293945,15583800.0 2010-12-09,18.4950008392334,18.71500015258789,18.450000762939453,18.68000030517578,15451600.0 2010-12-10,18.80500030517578,18.844999313354492,18.46500015258789,18.524999618530273,16727800.0 2010-12-13,18.415000915527344,18.844999313354492,18.3799991607666,18.780000686645508,20023600.0 2010-12-14,18.604999542236328,18.674999237060547,18.415000915527344,18.520000457763672,17327800.0 2010-12-15,18.655000686645508,18.729999542236328,18.489999771118164,18.4950008392334,15645400.0 2010-12-16,18.924999237060547,18.950000762939453,18.604999542236328,18.6200008392334,17937200.0 2010-12-17,18.594999313354492,18.885000228881836,18.56999969482422,18.885000228881836,34926000.0 2010-12-20,18.594999313354492,18.799999237060547,18.549999237060547,18.635000228881836,14602600.0 2010-12-21,18.280000686645508,18.700000762939453,18.239999771118164,18.684999465942383,19027200.0 2010-12-22,18.170000076293945,18.280000686645508,18.110000610351562,18.2450008392334,19145800.0 2010-12-23,18.1299991607666,18.165000915527344,17.940000534057617,18.09000015258789,17797400.0 2010-12-27,18.204999923706055,18.270000457763672,17.920000076293945,18.030000686645508,11024000.0 2010-12-28,18.110000610351562,18.299999237060547,18.094999313354492,18.200000762939453,7818200.0 2010-12-29,18.200000762939453,18.295000076293945,18.094999313354492,18.1299991607666,9024800.0 2010-12-30,18.1299991607666,18.235000610351562,18.020000457763672,18.155000686645508,8534200.0 2010-12-31,18.1200008392334,18.174999237060547,18.0,18.094999313354492,9501200.0 2011-01-03,18.290000915527344,18.614999771118164,18.274999618530273,18.31999969482422,18870600.0 2011-01-04,18.4950008392334,18.565000534057617,18.334999084472656,18.434999465942383,19948400.0 2011-01-05,18.764999389648438,18.860000610351562,18.360000610351562,18.360000610351562,22014200.0 2011-01-06,18.7549991607666,18.889999389648438,18.709999084472656,18.770000457763672,15898200.0 2011-01-07,18.75,18.8700008392334,18.625,18.71500015258789,12199600.0 2011-01-10,18.329999923706055,18.780000686645508,18.325000762939453,18.639999389648438,20786800.0 2011-01-11,18.584999084472656,18.625,18.21500015258789,18.3700008392334,21264400.0 2011-01-12,18.90999984741211,18.915000915527344,18.59000015258789,18.649999618530273,14259600.0 2011-01-13,19.059999465942383,19.264999389648438,18.90999984741211,18.940000534057617,19120000.0 2011-01-14,19.110000610351562,19.239999771118164,18.934999465942383,19.014999389648438,12146200.0 2011-01-18,19.350000381469727,19.469999313354492,19.18000030517578,19.25,17993400.0 2011-01-19,19.075000762939453,19.360000610351562,19.010000228881836,19.360000610351562,16129200.0 2011-01-20,19.084999084472656,19.299999237060547,19.010000228881836,19.065000534057617,19049600.0 2011-01-21,19.094999313354492,19.225000381469727,18.954999923706055,19.049999237060547,12530400.0 2011-01-24,19.155000686645508,19.190000534057617,18.950000762939453,18.985000610351562,12888200.0 2011-01-25,19.079999923706055,19.184999465942383,18.885000228881836,19.06999969482422,20770000.0 2011-01-26,19.829999923706055,19.93000030517578,18.93000030517578,18.9950008392334,42215000.0 2011-01-27,19.469999313354492,19.834999084472656,19.405000686645508,19.774999618530273,28124000.0 2011-01-28,19.104999542236328,19.645000457763672,19.075000762939453,19.360000610351562,19187800.0 2011-01-31,19.190000534057617,19.299999237060547,18.959999084472656,19.094999313354492,13298800.0 2011-02-01,19.25,19.395000457763672,19.139999389648438,19.3700008392334,17657800.0 2011-02-02,19.729999542236328,19.875,19.15999984741211,19.15999984741211,22605000.0 2011-02-03,19.364999771118164,19.690000534057617,19.329999923706055,19.690000534057617,17314200.0 2011-02-04,19.395000457763672,19.485000610351562,19.125,19.479999542236328,14666800.0 2011-02-07,19.190000534057617,19.399999618530273,19.104999542236328,19.395000457763672,14027600.0 2011-02-08,19.395000457763672,19.44499969482422,19.100000381469727,19.170000076293945,8482600.0 2011-02-09,19.094999313354492,19.469999313354492,18.989999771118164,19.434999465942383,12682200.0 2011-02-10,19.174999237060547,19.239999771118164,19.040000915527344,19.110000610351562,16430800.0 2011-02-11,19.19499969482422,19.204999923706055,19.0,19.040000915527344,13212600.0 2011-02-14,19.280000686645508,19.28499984741211,19.059999465942383,19.19499969482422,11690000.0 2011-02-15,19.4950008392334,19.5049991607666,19.075000762939453,19.280000686645508,13895200.0 2011-02-16,19.69499969482422,19.850000381469727,19.399999618530273,19.5049991607666,23224600.0 2011-02-17,19.645000457763672,19.729999542236328,19.53499984741211,19.604999542236328,11564800.0 2011-02-18,19.649999618530273,19.895000457763672,19.53499984741211,19.635000228881836,14620600.0 2011-02-22,19.2549991607666,19.604999542236328,19.135000228881836,19.450000762939453,16427200.0 2011-02-23,19.010000228881836,19.30500030517578,19.0,19.21500015258789,14828800.0 2011-02-24,19.389999389648438,19.434999465942383,18.915000915527344,18.9950008392334,15905200.0 2011-02-25,19.5049991607666,19.625,19.239999771118164,19.469999313354492,14156800.0 2011-02-28,19.489999771118164,19.725000381469727,19.405000686645508,19.614999771118164,13929200.0 2011-03-01,19.280000686645508,19.639999389648438,19.25,19.55500030517578,11560200.0 2011-03-02,19.514999389648438,19.729999542236328,19.225000381469727,19.2549991607666,13014600.0 2011-03-03,19.9950008392334,20.024999618530273,19.665000915527344,19.725000381469727,17245400.0 2011-03-04,20.354999542236328,20.639999389648438,19.9950008392334,20.049999237060547,29822200.0 2011-03-07,20.530000686645508,20.709999084472656,20.344999313354492,20.545000076293945,21245400.0 2011-03-08,20.625,20.71500015258789,20.389999389648438,20.5,15374000.0 2011-03-09,20.825000762939453,20.905000686645508,20.56999969482422,20.639999389648438,15992400.0 2011-03-10,20.489999771118164,20.69499969482422,20.469999313354492,20.540000915527344,14884400.0 2011-03-11,20.415000915527344,20.635000228881836,20.354999542236328,20.46500015258789,11309400.0 2011-03-14,20.3799991607666,20.5,20.229999542236328,20.25,12150400.0 2011-03-15,19.895000457763672,20.135000228881836,19.844999313354492,19.950000762939453,20811600.0 2011-03-16,19.920000076293945,20.059999465942383,19.530000686645508,19.75,23863200.0 2011-03-17,20.155000686645508,20.260000228881836,19.959999084472656,20.100000381469727,14955000.0 2011-03-18,20.075000762939453,20.3700008392334,20.075000762939453,20.25,22548800.0 2011-03-21,20.1299991607666,20.469999313354492,20.125,20.280000686645508,11712200.0 2011-03-22,20.219999313354492,20.274999618530273,19.954999923706055,20.15999984741211,13254200.0 2011-03-23,20.65999984741211,20.864999771118164,20.155000686645508,20.15999984741211,32306600.0 2011-03-24,21.020000457763672,21.190000534057617,20.71500015258789,20.764999389648438,24498400.0 2011-03-25,21.040000915527344,21.274999618530273,20.975000381469727,21.114999771118164,19410800.0 2011-03-28,20.864999771118164,21.094999313354492,20.850000381469727,21.040000915527344,14502600.0 2011-03-29,21.024999618530273,21.03499984741211,20.81999969482422,20.895000457763672,9620200.0 2011-03-30,21.2549991607666,21.450000762939453,21.19499969482422,21.21500015258789,14393600.0 2011-03-31,21.235000610351562,21.440000534057617,21.104999542236328,21.170000076293945,22282600.0 2011-04-01,21.329999923706055,21.334999084472656,21.059999465942383,21.075000762939453,13482400.0 2011-04-04,21.405000686645508,21.46500015258789,21.325000762939453,21.385000228881836,12073400.0 2011-04-05,20.920000076293945,21.375,20.850000381469727,21.309999465942383,18186200.0 2011-04-06,20.864999771118164,21.139999389648438,20.864999771118164,21.045000076293945,17174200.0 2011-04-07,20.75,20.94499969482422,20.709999084472656,20.815000534057617,14586600.0 2011-04-08,20.625,20.8799991607666,20.520000457763672,20.850000381469727,17598200.0 2011-04-11,20.614999771118164,20.80500030517578,20.530000686645508,20.674999237060547,11237200.0 2011-04-12,20.56999969482422,20.6299991607666,20.4950008392334,20.56999969482422,8784400.0 2011-04-13,20.674999237060547,20.889999389648438,20.549999237060547,20.68000030517578,17759400.0 2011-04-14,20.924999237060547,20.934999465942383,20.4950008392334,20.565000534057617,16097200.0 2011-04-15,20.850000381469727,20.924999237060547,20.649999618530273,20.899999618530273,16136000.0 2011-04-18,20.15999984741211,20.700000762939453,20.1299991607666,20.684999465942383,22427800.0 2011-04-19,20.315000534057617,20.325000762939453,20.09000015258789,20.174999237060547,15422000.0 2011-04-20,20.389999389648438,20.5049991607666,20.165000915527344,20.5,23121600.0 2011-04-21,19.530000686645508,20.0,19.479999542236328,19.774999618530273,44105000.0 2011-04-25,19.600000381469727,19.69499969482422,19.395000457763672,19.614999771118164,23387000.0 2011-04-26,19.760000228881836,19.84000015258789,19.579999923706055,19.729999542236328,18413400.0 2011-04-27,19.94499969482422,20.010000228881836,19.700000762939453,19.815000534057617,23431000.0 2011-04-28,19.674999237060547,19.979999542236328,19.46500015258789,19.915000915527344,26400000.0 2011-04-29,19.420000076293945,19.684999465942383,19.420000076293945,19.665000915527344,26627800.0 2011-05-02,20.334999084472656,20.450000762939453,19.5,19.53499984741211,28164800.0 2011-05-03,20.829999923706055,20.864999771118164,20.149999618530273,20.40999984741211,23400000.0 2011-05-04,20.665000915527344,20.875,20.454999923706055,20.790000915527344,20905400.0 2011-05-05,20.309999465942383,20.684999465942383,20.280000686645508,20.625,17000000.0 2011-05-06,20.5049991607666,20.665000915527344,20.424999237060547,20.459999084472656,15584400.0 2011-05-09,20.6200008392334,20.764999389648438,20.420000076293945,20.440000534057617,16262200.0 2011-05-10,20.520000457763672,20.78499984741211,20.350000381469727,20.635000228881836,15902200.0 2011-05-11,20.385000228881836,20.59000015258789,20.155000686645508,20.575000762939453,23016800.0 2011-05-12,20.645000457763672,20.670000076293945,20.360000610351562,20.385000228881836,18200000.0 2011-05-13,20.600000381469727,20.959999084472656,20.514999389648438,20.690000534057617,23727200.0 2011-05-16,20.280000686645508,20.594999313354492,20.209999084472656,20.479999542236328,17727000.0 2011-05-17,20.235000610351562,20.280000686645508,20.040000915527344,20.280000686645508,16102200.0 2011-05-18,20.170000076293945,20.200000762939453,19.989999771118164,20.18000030517578,15985200.0 2011-05-19,20.094999313354492,20.295000076293945,19.9950008392334,20.239999771118164,14056000.0 2011-05-20,20.489999771118164,20.600000381469727,20.270000457763672,20.325000762939453,21076600.0 2011-05-23,20.21500015258789,20.28499984741211,20.104999542236328,20.25,13000000.0 2011-05-24,20.209999084472656,20.395000457763672,20.059999465942383,20.2549991607666,12685000.0 2011-05-25,20.239999771118164,20.274999618530273,20.110000610351562,20.204999923706055,11666000.0 2011-05-26,20.450000762939453,20.5,20.114999771118164,20.200000762939453,13971600.0 2011-05-27,20.594999313354492,20.65999984741211,20.43000030517578,20.479999542236328,9929200.0 2011-05-31,20.8700008392334,20.885000228881836,20.604999542236328,20.614999771118164,13747200.0 2011-06-01,20.639999389648438,20.920000076293945,20.635000228881836,20.78499984741211,15302800.0 2011-06-02,20.709999084472656,20.7450008392334,20.540000915527344,20.559999465942383,11075200.0 2011-06-03,20.524999618530273,20.704999923706055,20.389999389648438,20.479999542236328,13982200.0 2011-06-06,20.454999923706055,20.549999237060547,20.350000381469727,20.450000762939453,10354600.0 2011-06-07,20.514999389648438,20.625,20.354999542236328,20.510000228881836,9846000.0 2011-06-08,20.575000762939453,20.665000915527344,20.3799991607666,20.520000457763672,10002600.0 2011-06-09,20.579999923706055,20.844999313354492,20.524999618530273,20.6200008392334,12480200.0 2011-06-10,20.114999771118164,20.549999237060547,20.104999542236328,20.549999237060547,11997800.0 2011-06-13,19.979999542236328,20.110000610351562,19.625,19.649999618530273,17699400.0 2011-06-14,19.889999389648438,20.125,19.860000610351562,20.114999771118164,15579000.0 2011-06-15,19.825000762939453,20.084999084472656,19.7450008392334,19.799999237060547,15163000.0 2011-06-16,19.825000762939453,19.920000076293945,19.71500015258789,19.885000228881836,18837600.0 2011-06-17,19.770000457763672,19.954999923706055,19.665000915527344,19.950000762939453,15756200.0 2011-06-20,20.049999237060547,20.075000762939453,19.725000381469727,19.725000381469727,10405600.0 2011-06-21,19.950000762939453,20.030000686645508,19.774999618530273,19.985000610351562,13684600.0 2011-06-22,20.024999618530273,20.225000381469727,19.825000762939453,19.950000762939453,10646800.0 2011-06-23,20.065000534057617,20.104999542236328,19.665000915527344,19.829999923706055,12026000.0 2011-06-24,19.854999542236328,20.049999237060547,19.790000915527344,20.049999237060547,12799600.0 2011-06-27,20.09000015258789,20.145000457763672,19.725000381469727,19.864999771118164,8347400.0 2011-06-28,20.475000381469727,20.559999465942383,20.014999389648438,20.094999313354492,11762000.0 2011-06-29,20.69499969482422,20.84000015258789,20.625,20.75,13510600.0 2011-06-30,20.704999923706055,20.860000610351562,20.65999984741211,20.78499984741211,11183400.0 2011-07-01,20.975000381469727,20.985000610351562,20.690000534057617,20.719999313354492,12459600.0 2011-07-05,20.78499984741211,20.9950008392334,20.71500015258789,20.940000534057617,8889400.0 2011-07-06,21.125,21.125,20.825000762939453,20.864999771118164,12234200.0 2011-07-07,21.344999313354492,21.350000381469727,21.170000076293945,21.235000610351562,10788400.0 2011-07-08,21.219999313354492,21.375,21.094999313354492,21.219999313354492,9525000.0 2011-07-11,20.635000228881836,21.075000762939453,20.565000534057617,21.040000915527344,13550600.0 2011-07-12,20.774999618530273,20.93000030517578,20.5,20.5049991607666,14635800.0 2011-07-13,20.80500030517578,21.079999923706055,20.75,20.864999771118164,9862400.0 2011-07-14,20.635000228881836,20.9950008392334,20.604999542236328,20.864999771118164,9524000.0 2011-07-15,20.5,20.68000030517578,20.354999542236328,20.635000228881836,12105400.0 2011-07-18,20.405000686645508,20.540000915527344,20.15999984741211,20.44499969482422,10437600.0 2011-07-19,20.850000381469727,20.975000381469727,20.44499969482422,20.549999237060547,16830800.0 2011-07-20,20.895000457763672,21.125,20.850000381469727,20.850000381469727,13231200.0 2011-07-21,21.489999771118164,21.55500030517578,21.024999618530273,21.024999618530273,16810200.0 2011-07-22,21.604999542236328,21.7450008392334,21.405000686645508,21.510000228881836,12567400.0 2011-07-25,21.31999969482422,21.65999984741211,21.309999465942383,21.520000457763672,10383600.0 2011-07-26,21.079999923706055,21.389999389648438,21.014999389648438,21.229999542236328,14831600.0 2011-07-27,21.485000610351562,21.6299991607666,20.864999771118164,20.93000030517578,24871800.0 2011-07-28,21.584999084472656,21.739999771118164,21.375,21.44499969482422,14195800.0 2011-07-29,21.18000030517578,21.545000076293945,21.15999984741211,21.315000534057617,19094000.0 2011-08-01,20.760000228881836,21.475000381469727,20.610000610351562,21.295000076293945,16189600.0 2011-08-02,20.209999084472656,20.885000228881836,20.18000030517578,20.549999237060547,20053800.0 2011-08-03,19.864999771118164,20.274999618530273,19.424999237060547,20.274999618530273,24300600.0 2011-08-04,18.71500015258789,19.684999465942383,18.684999465942383,19.645000457763672,28618800.0 2011-08-05,18.8799991607666,19.145000457763672,18.4950008392334,18.854999542236328,29249200.0 2011-08-08,18.40999984741211,18.885000228881836,18.114999771118164,18.520000457763672,35305200.0 2011-08-09,19.06999969482422,19.094999313354492,18.075000762939453,18.635000228881836,33614800.0 2011-08-10,17.670000076293945,19.020000457763672,17.639999389648438,18.950000762939453,31104800.0 2011-08-11,18.434999465942383,18.625,17.770000457763672,17.825000762939453,29225800.0 2011-08-12,18.71500015258789,18.790000915527344,18.274999618530273,18.530000686645508,16154400.0 2011-08-15,18.635000228881836,18.729999542236328,18.09000015258789,18.690000534057617,27790800.0 2011-08-16,19.424999237060547,19.540000915527344,18.610000610351562,18.635000228881836,25843200.0 2011-08-17,19.225000381469727,19.549999237060547,19.05500030517578,19.385000228881836,18721600.0 2011-08-18,18.645000457763672,18.920000076293945,18.475000381469727,18.69499969482422,19609400.0 2011-08-19,18.600000381469727,18.899999618530273,18.3700008392334,18.405000686645508,22590600.0 2011-08-22,18.920000076293945,19.200000762939453,18.780000686645508,18.959999084472656,17334000.0 2011-08-23,19.520000457763672,19.524999618530273,18.815000534057617,18.905000686645508,17680800.0 2011-08-24,19.075000762939453,19.4950008392334,18.8700008392334,19.415000915527344,18478400.0 2011-08-25,19.030000686645508,19.21500015258789,18.905000686645508,19.114999771118164,12799800.0 2011-08-26,19.364999771118164,19.3799991607666,18.700000762939453,18.969999313354492,15702200.0 2011-08-29,19.895000457763672,19.899999618530273,19.30500030517578,19.5,11040600.0 2011-08-30,20.049999237060547,20.1299991607666,19.729999542236328,19.850000381469727,11102800.0 2011-08-31,19.940000534057617,20.145000457763672,19.774999618530273,20.104999542236328,11439600.0 2011-09-01,19.78499984741211,20.125,19.760000228881836,19.920000076293945,11961000.0 2011-09-02,19.40999984741211,19.75,19.399999618530273,19.5049991607666,9992200.0 2011-09-06,19.31999969482422,19.405000686645508,18.899999618530273,18.899999618530273,14887400.0 2011-09-07,19.899999618530273,19.905000686645508,19.434999465942383,19.579999923706055,11709000.0 2011-09-08,19.7549991607666,19.954999923706055,19.6200008392334,19.704999923706055,10644200.0 2011-09-09,18.905000686645508,19.639999389648438,18.790000915527344,19.565000534057617,17076200.0 2011-09-12,18.989999771118164,19.030000686645508,18.610000610351562,18.645000457763672,13594600.0 2011-09-13,19.104999542236328,19.15999984741211,18.825000762939453,19.020000457763672,10261200.0 2011-09-14,19.690000534057617,19.864999771118164,19.104999542236328,19.1299991607666,17877400.0 2011-09-15,19.90999984741211,19.959999084472656,19.594999313354492,19.899999618530273,11014600.0 2011-09-16,20.204999923706055,20.360000610351562,19.924999237060547,20.1299991607666,26279400.0 2011-09-19,20.024999618530273,20.1299991607666,19.829999923706055,20.075000762939453,12230800.0 2011-09-20,20.420000076293945,20.639999389648438,20.0049991607666,20.149999618530273,16424400.0 2011-09-21,19.834999084472656,20.44499969482422,19.815000534057617,20.34000015258789,12344400.0 2011-09-22,19.170000076293945,19.479999542236328,18.959999084472656,19.479999542236328,25886000.0 2011-09-23,19.21500015258789,19.309999465942383,18.790000915527344,19.030000686645508,16245200.0 2011-09-26,19.774999618530273,20.049999237060547,19.184999465942383,19.264999389648438,21927400.0 2011-09-27,20.024999618530273,20.149999618530273,19.760000228881836,20.1200008392334,19858000.0 2011-09-28,19.59000015258789,20.145000457763672,19.59000015258789,20.024999618530273,12052600.0 2011-09-29,19.625,19.985000610351562,19.260000228881836,19.850000381469727,9873400.0 2011-09-30,19.399999618530273,19.68000030517578,19.28499984741211,19.389999389648438,14526600.0 2011-10-03,18.905000686645508,19.559999465942383,18.899999618530273,19.399999618530273,16178400.0 2011-10-04,18.940000534057617,18.985000610351562,18.360000610351562,18.635000228881836,18709600.0 2011-10-05,19.575000762939453,19.579999923706055,18.8700008392334,19.040000915527344,15439400.0 2011-10-06,19.825000762939453,19.825000762939453,19.389999389648438,19.510000228881836,11489400.0 2011-10-07,19.655000686645508,19.844999313354492,19.399999618530273,19.81999969482422,12859800.0 2011-10-10,20.325000762939453,20.325000762939453,19.924999237060547,19.9950008392334,11119600.0 2011-10-11,19.850000381469727,20.459999084472656,19.774999618530273,20.299999237060547,12394400.0 2011-10-12,20.145000457763672,20.329999923706055,19.864999771118164,20.09000015258789,12611000.0 2011-10-13,20.31999969482422,20.360000610351562,20.030000686645508,20.059999465942383,9313600.0 2011-10-14,20.21500015258789,20.44499969482422,20.049999237060547,20.420000076293945,9589400.0 2011-10-17,19.93000030517578,20.309999465942383,19.860000610351562,20.110000610351562,12556200.0 2011-10-18,20.3799991607666,20.46500015258789,19.860000610351562,19.94499969482422,13520400.0 2011-10-19,20.399999618530273,20.65999984741211,20.280000686645508,20.424999237060547,12573000.0 2011-10-20,20.5049991607666,20.625,20.200000762939453,20.399999618530273,11986000.0 2011-10-21,20.735000610351562,20.899999618530273,20.565000534057617,20.69499969482422,14004800.0 2011-10-24,20.9950008392334,21.030000686645508,20.700000762939453,20.700000762939453,10429600.0 2011-10-25,20.530000686645508,21.040000915527344,20.5,20.799999237060547,11393600.0 2011-10-26,20.7450008392334,20.809999465942383,20.19499969482422,20.735000610351562,12352400.0 2011-10-27,21.05500030517578,21.094999313354492,20.7549991607666,20.979999542236328,14598000.0 2011-10-28,21.395000457763672,21.489999771118164,20.959999084472656,21.010000228881836,15350200.0 2011-10-31,20.829999923706055,21.225000381469727,20.829999923706055,21.190000534057617,13119200.0 2011-11-01,20.524999618530273,20.69499969482422,20.260000228881836,20.4950008392334,14630400.0 2011-11-02,20.514999389648438,20.75,20.350000381469727,20.700000762939453,12345600.0 2011-11-03,20.46500015258789,20.59000015258789,20.280000686645508,20.415000915527344,14466000.0 2011-11-04,20.360000610351562,20.520000457763672,20.059999465942383,20.295000076293945,10119600.0 2011-11-07,20.540000915527344,20.56999969482422,20.229999542236328,20.454999923706055,8725600.0 2011-11-08,20.610000610351562,20.65999984741211,20.364999771118164,20.600000381469727,9874600.0 2011-11-09,19.934999465942383,20.25,19.844999313354492,20.219999313354492,15155000.0 2011-11-10,20.079999923706055,20.135000228881836,19.780000686645508,20.040000915527344,11035200.0 2011-11-11,20.540000915527344,20.65999984741211,20.270000457763672,20.270000457763672,11062000.0 2011-11-14,20.229999542236328,20.565000534057617,20.184999465942383,20.559999465942383,8632600.0 2011-11-15,20.334999084472656,20.46500015258789,20.165000915527344,20.2450008392334,8392200.0 2011-11-16,20.09000015258789,20.385000228881836,20.049999237060547,20.200000762939453,10645600.0 2011-11-17,19.80500030517578,20.25,19.719999313354492,20.0049991607666,12989000.0 2011-11-18,19.940000534057617,20.06999969482422,19.655000686645508,19.725000381469727,12111000.0 2011-11-21,18.1299991607666,18.600000381469727,17.225000381469727,18.524999618530273,86777600.0 2011-11-22,19.3799991607666,19.485000610351562,18.280000686645508,18.290000915527344,61453800.0 2011-11-23,19.81999969482422,20.024999618530273,19.065000534057617,19.209999084472656,51863400.0 2011-11-25,19.639999389648438,20.040000915527344,19.635000228881836,19.704999923706055,15299400.0 2011-11-28,19.899999618530273,20.1200008392334,19.674999237060547,19.690000534057617,28682400.0 2011-11-29,19.635000228881836,20.0049991607666,19.614999771118164,19.889999389648438,21105800.0 2011-11-30,19.924999237060547,20.040000915527344,19.71500015258789,19.815000534057617,27184200.0 2011-12-01,19.834999084472656,20.045000076293945,19.725000381469727,19.834999084472656,20919800.0 2011-12-02,19.700000762939453,20.0049991607666,19.600000381469727,19.985000610351562,19180600.0 2011-12-05,20.075000762939453,20.09000015258789,19.5,19.844999313354492,33945400.0 2011-12-06,19.899999618530273,20.15999984741211,19.834999084472656,20.020000457763672,18594400.0 2011-12-07,19.709999084472656,19.895000457763672,19.700000762939453,19.84000015258789,17398600.0 2011-12-08,19.364999771118164,19.700000762939453,19.34000015258789,19.700000762939453,14505200.0 2011-12-09,19.5049991607666,19.7549991607666,19.46500015258789,19.510000228881836,11385800.0 2011-12-12,19.5049991607666,19.575000762939453,19.299999237060547,19.3799991607666,14944200.0 2011-12-13,19.295000076293945,19.614999771118164,19.260000228881836,19.375,15859600.0 2011-12-14,19.3799991607666,19.440000534057617,19.2450008392334,19.315000534057617,14750800.0 2011-12-15,19.2450008392334,19.559999465942383,19.229999542236328,19.5,13798800.0 2011-12-16,18.579999923706055,19.299999237060547,18.520000457763672,19.084999084472656,46339600.0 2011-12-19,18.735000610351562,18.985000610351562,18.489999771118164,18.575000762939453,16252000.0 2011-12-20,19.079999923706055,19.170000076293945,18.8799991607666,19.045000076293945,17307200.0 2011-12-21,19.424999237060547,19.434999465942383,19.040000915527344,19.100000381469727,11437600.0 2011-12-22,19.350000381469727,19.450000762939453,19.209999084472656,19.415000915527344,9562200.0 2011-12-23,19.645000457763672,19.665000915527344,19.3700008392334,19.46500015258789,8778600.0 2011-12-27,19.940000534057617,19.94499969482422,19.520000457763672,19.69499969482422,6503200.0 2011-12-28,19.94499969482422,20.100000381469727,19.825000762939453,19.950000762939453,12766200.0 2011-12-29,20.280000686645508,20.28499984741211,19.8700008392334,19.924999237060547,12289600.0 2011-12-30,20.46500015258789,20.530000686645508,20.125,20.165000915527344,9839800.0 2012-01-03,20.93000030517578,20.9950008392334,20.674999237060547,20.729999542236328,19564000.0 2012-01-04,21.010000228881836,21.030000686645508,20.850000381469727,20.975000381469727,16236000.0 2012-01-05,21.260000228881836,21.485000610351562,21.0,21.020000457763672,18431800.0 2012-01-06,21.389999389648438,21.549999237060547,21.100000381469727,21.190000534057617,15542000.0 2012-01-09,21.364999771118164,21.4950008392334,21.174999237060547,21.2450008392334,16801200.0 2012-01-10,22.125,22.520000457763672,21.469999313354492,21.549999237060547,30110000.0 2012-01-11,22.200000762939453,22.299999237060547,21.889999389648438,22.030000686645508,15471000.0 2012-01-12,22.450000762939453,22.485000610351562,21.985000610351562,22.190000534057617,15342400.0 2012-01-13,22.44499969482422,22.4950008392334,22.0,22.28499984741211,18483000.0 2012-01-17,23.1299991607666,23.25,22.434999465942383,22.5,24215200.0 2012-01-18,23.7549991607666,23.774999618530273,23.049999237060547,23.15999984741211,26292400.0 2012-01-19,23.604999542236328,23.739999771118164,23.395000457763672,23.639999389648438,24058000.0 2012-01-20,23.719999313354492,23.729999542236328,23.415000915527344,23.56999969482422,14076000.0 2012-01-23,23.684999465942383,23.719999313354492,23.510000228881836,23.56999969482422,15997800.0 2012-01-24,23.834999084472656,23.93000030517578,23.53499984741211,23.65999984741211,15147400.0 2012-01-25,24.145000457763672,24.239999771118164,23.71500015258789,23.71500015258789,15804800.0 2012-01-26,24.295000076293945,24.389999389648438,23.924999237060547,24.28499984741211,18193200.0 2012-01-27,24.360000610351562,24.4950008392334,24.165000915527344,24.290000915527344,16363800.0 2012-01-30,24.325000762939453,24.44499969482422,24.0,24.239999771118164,14153400.0 2012-01-31,24.43000030517578,24.440000534057617,24.184999465942383,24.225000381469727,13315800.0 2012-02-01,24.575000762939453,24.700000762939453,24.434999465942383,24.524999618530273,19617600.0 2012-02-02,24.655000686645508,24.815000534057617,24.184999465942383,24.559999465942383,17363600.0 2012-02-03,27.350000381469727,27.450000762939453,26.5,26.704999923706055,75343200.0 2012-02-06,28.014999389648438,28.25,27.1200008392334,27.149999618530273,37824600.0 2012-02-07,27.540000915527344,27.940000534057617,27.329999923706055,27.600000381469727,27495600.0 2012-02-08,27.135000228881836,27.450000762939453,26.915000915527344,27.280000686645508,23592000.0 2012-02-09,26.864999771118164,27.19499969482422,26.770000457763672,27.19499969482422,15745800.0 2012-02-10,26.875,26.979999542236328,26.709999084472656,26.795000076293945,14493000.0 2012-02-13,27.450000762939453,27.485000610351562,26.860000610351562,26.889999389648438,14034800.0 2012-02-14,27.280000686645508,27.450000762939453,27.079999923706055,27.135000228881836,14643000.0 2012-02-15,27.40999984741211,27.454999923706055,27.03499984741211,27.450000762939453,12190800.0 2012-02-16,27.405000686645508,27.625,27.2549991607666,27.485000610351562,17269800.0 2012-02-17,23.5,23.940000534057617,22.799999237060547,23.0,124983800.0 2012-02-21,22.344999313354492,23.375,22.295000076293945,23.274999618530273,38854000.0 2012-02-22,22.264999389648438,22.510000228881836,21.905000686645508,22.104999542236328,36038400.0 2012-02-23,22.575000762939453,22.65999984741211,22.184999465942383,22.454999923706055,22631200.0 2012-02-24,22.6299991607666,22.75,22.329999923706055,22.700000762939453,13753400.0 2012-02-27,22.594999313354492,22.655000686645508,22.385000228881836,22.5,15203600.0 2012-02-28,23.0,23.204999923706055,22.565000534057617,22.649999618530273,17867800.0 2012-02-29,22.770000457763672,23.110000610351562,22.700000762939453,22.94499969482422,18379000.0 2012-03-01,23.30500030517578,23.329999923706055,22.8799991607666,22.950000762939453,16514800.0 2012-03-02,23.4950008392334,23.639999389648438,23.139999389648438,23.3700008392334,15709000.0 2012-03-05,23.114999771118164,23.56999969482422,22.975000381469727,23.479999542236328,13825600.0 2012-03-06,22.940000534057617,23.084999084472656,22.690000534057617,22.790000915527344,18648000.0 2012-03-07,22.739999771118164,22.959999084472656,22.399999618530273,22.934999465942383,15951600.0 2012-03-08,23.264999389648438,23.485000610351562,22.844999313354492,22.889999389648438,13422000.0 2012-03-09,23.045000076293945,23.30500030517578,22.959999084472656,23.295000076293945,11584000.0 2012-03-12,23.079999923706055,23.274999618530273,22.9950008392334,23.15999984741211,8289400.0 2012-03-13,23.405000686645508,23.415000915527344,22.815000534057617,23.170000076293945,14249800.0 2012-03-14,23.329999923706055,23.454999923706055,23.200000762939453,23.405000686645508,10575400.0 2012-03-15,23.579999923706055,23.600000381469727,23.31999969482422,23.46500015258789,12254600.0 2012-03-16,23.364999771118164,23.684999465942383,23.290000915527344,23.489999771118164,17104600.0 2012-03-19,23.53499984741211,23.614999771118164,23.165000915527344,23.274999618530273,7009200.0 2012-03-20,23.459999084472656,23.530000686645508,23.31999969482422,23.510000228881836,11708800.0 2012-03-21,23.149999618530273,23.520000457763672,23.09000015258789,23.520000457763672,8691600.0 2012-03-22,23.315000534057617,23.360000610351562,22.875,22.979999542236328,9333000.0 2012-03-23,23.424999237060547,23.5,23.03499984741211,23.420000076293945,10342600.0 2012-03-26,23.610000610351562,23.6299991607666,23.34000015258789,23.5,11661800.0 2012-03-27,23.69499969482422,23.854999542236328,23.559999465942383,23.709999084472656,9534800.0 2012-03-28,23.690000534057617,23.8799991607666,23.46500015258789,23.725000381469727,10210400.0 2012-03-29,23.885000228881836,23.985000610351562,23.540000915527344,23.600000381469727,11387200.0 2012-03-30,24.43000030517578,24.489999771118164,23.96500015258789,24.0,14474600.0 2012-04-02,24.389999389648438,24.405000686645508,23.915000915527344,24.354999542236328,14014200.0 2012-04-03,24.049999237060547,24.43000030517578,23.735000610351562,24.270000457763672,17569600.0 2012-04-04,23.594999313354492,23.94499969482422,22.774999618530273,23.94499969482422,35547200.0 2012-04-05,23.8799991607666,23.940000534057617,23.5,23.514999389648438,16543000.0 2012-04-09,23.295000076293945,23.704999923706055,23.28499984741211,23.350000381469727,11947400.0 2012-04-10,22.885000228881836,23.309999465942383,22.834999084472656,23.204999923706055,14541200.0 2012-04-11,22.709999084472656,23.25,22.665000915527344,23.06999969482422,13153200.0 2012-04-12,22.860000610351562,23.020000457763672,22.700000762939453,22.795000076293945,12839200.0 2012-04-13,22.7549991607666,23.075000762939453,22.735000610351562,22.889999389648438,12426000.0 2012-04-16,22.93000030517578,23.0,22.69499969482422,22.774999618530273,9391400.0 2012-04-17,23.34000015258789,23.459999084472656,23.05500030517578,23.104999542236328,9166200.0 2012-04-18,23.30500030517578,23.565000534057617,23.170000076293945,23.31999969482422,11502400.0 2012-04-19,26.125,27.375,25.799999237060547,27.225000381469727,72033400.0 2012-04-20,25.5,26.264999389648438,25.21500015258789,26.114999771118164,29794800.0 2012-04-23,25.704999923706055,25.950000762939453,25.200000762939453,25.2549991607666,16151800.0 2012-04-24,26.18000030517578,26.18000030517578,25.65999984741211,25.709999084472656,14329600.0 2012-04-25,26.28499984741211,26.290000915527344,25.834999084472656,26.235000610351562,12612800.0 2012-04-26,26.360000610351562,26.395000457763672,26.020000457763672,26.135000228881836,13356800.0 2012-04-27,26.079999923706055,26.625,25.854999542236328,26.25,11804600.0 2012-04-30,26.010000228881836,26.239999771118164,25.829999923706055,26.0,10283400.0 2012-05-01,25.719999313354492,25.989999771118164,25.645000457763672,25.975000381469727,12372600.0 2012-05-02,25.940000534057617,26.030000686645508,25.5,25.704999923706055,11708800.0 2012-05-03,25.69499969482422,26.059999465942383,25.565000534057617,25.979999542236328,9558400.0 2012-05-04,25.135000228881836,25.545000076293945,25.094999313354492,25.43000030517578,12764800.0 2012-05-07,24.950000762939453,25.155000686645508,24.889999389648438,25.065000534057617,11738400.0 2012-05-08,24.729999542236328,24.954999923706055,24.46500015258789,24.75,16516600.0 2012-05-09,25.31999969482422,25.395000457763672,24.649999618530273,25.0,17594000.0 2012-05-10,25.625,25.68000030517578,25.389999389648438,25.440000534057617,13056600.0 2012-05-11,25.920000076293945,26.1200008392334,25.594999313354492,26.1200008392334,19139800.0 2012-05-14,26.229999542236328,26.530000686645508,25.625,25.825000762939453,18509400.0 2012-05-15,25.934999465942383,26.18000030517578,25.834999084472656,26.155000686645508,12099400.0 2012-05-16,25.790000915527344,26.05500030517578,25.78499984741211,25.924999237060547,13440000.0 2012-05-17,25.049999237060547,25.895000457763672,25.049999237060547,25.774999618530273,16547400.0 2012-05-18,24.969999313354492,25.190000534057617,24.854999542236328,25.190000534057617,15807800.0 2012-05-21,25.44499969482422,25.459999084472656,25.0,25.014999389648438,11385800.0 2012-05-22,25.235000610351562,25.469999313354492,25.104999542236328,25.46500015258789,8592200.0 2012-05-23,25.100000381469727,25.204999923706055,24.875,25.110000610351562,9576000.0 2012-05-24,25.309999465942383,25.354999542236328,25.010000228881836,25.065000534057617,5950000.0 2012-05-25,25.2450008392334,25.3799991607666,25.09000015258789,25.3700008392334,5765200.0 2012-05-29,25.479999542236328,25.559999465942383,25.25,25.424999237060547,9108000.0 2012-05-30,25.25,25.415000915527344,25.09000015258789,25.31999969482422,11467600.0 2012-05-31,24.975000381469727,25.2549991607666,24.799999237060547,25.19499969482422,13342600.0 2012-06-01,24.334999084472656,24.799999237060547,24.18000030517578,24.700000762939453,11261000.0 2012-06-04,24.604999542236328,24.700000762939453,24.235000610351562,24.334999084472656,9012200.0 2012-06-05,24.2549991607666,24.600000381469727,24.1200008392334,24.5,13695600.0 2012-06-06,24.610000610351562,24.69499969482422,24.260000228881836,24.280000686645508,8403600.0 2012-06-07,24.5,24.94499969482422,24.5,24.875,7104400.0 2012-06-08,24.81999969482422,24.90999984741211,24.40999984741211,24.450000762939453,7522000.0 2012-06-11,24.770000457763672,24.950000762939453,24.719999313354492,24.81999969482422,8479400.0 2012-06-12,24.709999084472656,24.809999465942383,24.399999618530273,24.71500015258789,7200600.0 2012-06-13,24.559999465942383,25.125,24.545000076293945,24.7450008392334,9520400.0 2012-06-14,25.045000076293945,25.079999923706055,24.604999542236328,24.665000915527344,12478400.0 2012-06-15,25.145000457763672,25.190000534057617,24.96500015258789,25.03499984741211,14875000.0 2012-06-18,25.104999542236328,25.239999771118164,24.96500015258789,25.174999237060547,8566000.0 2012-06-19,25.364999771118164,25.524999618530273,25.125,25.184999465942383,8924400.0 2012-06-20,25.389999389648438,25.604999542236328,25.184999465942383,25.424999237060547,8195000.0 2012-06-21,24.959999084472656,25.665000915527344,24.920000076293945,25.479999542236328,10058800.0 2012-06-22,25.260000228881836,25.334999084472656,24.825000762939453,24.94499969482422,11571400.0 2012-06-25,25.139999389648438,25.260000228881836,24.90999984741211,25.135000228881836,9848800.0 2012-06-26,25.184999465942383,25.309999465942383,25.049999237060547,25.125,6064400.0 2012-06-27,25.625,25.670000076293945,25.18000030517578,25.18000030517578,6772800.0 2012-06-28,25.020000457763672,25.600000381469727,24.8700008392334,25.579999923706055,10368000.0 2012-06-29,25.639999389648438,25.68000030517578,25.21500015258789,25.56999969482422,10835600.0 2012-07-02,25.815000534057617,25.834999084472656,25.4950008392334,25.594999313354492,7177800.0 2012-07-03,26.040000915527344,26.049999237060547,25.68000030517578,25.764999389648438,3587200.0 2012-07-05,25.729999542236328,26.075000762939453,25.670000076293945,26.014999389648438,6372600.0 2012-07-06,25.479999542236328,25.864999771118164,25.3799991607666,25.735000610351562,6565800.0 2012-07-09,25.75,25.760000228881836,25.43000030517578,25.55500030517578,6679800.0 2012-07-10,25.799999237060547,26.05500030517578,25.709999084472656,25.954999923706055,9118400.0 2012-07-11,25.334999084472656,25.424999237060547,25.024999618530273,25.200000762939453,18216400.0 2012-07-12,25.329999923706055,25.440000534057617,24.799999237060547,25.075000762939453,9989600.0 2012-07-13,25.584999084472656,25.6299991607666,25.2549991607666,25.274999618530273,7181600.0 2012-07-16,25.969999313354492,25.969999313354492,25.44499969482422,25.594999313354492,7247600.0 2012-07-17,26.415000915527344,26.489999771118164,26.0,26.2450008392334,11474600.0 2012-07-18,26.575000762939453,26.649999618530273,26.2450008392334,26.43000030517578,8496600.0 2012-07-19,26.8799991607666,27.010000228881836,26.424999237060547,26.575000762939453,10491600.0 2012-07-20,26.540000915527344,27.0,26.514999389648438,26.84000015258789,12412400.0 2012-07-23,25.94499969482422,26.19499969482422,25.834999084472656,26.19499969482422,8093000.0 2012-07-24,25.549999237060547,25.989999771118164,25.469999313354492,25.975000381469727,13031000.0 2012-07-25,25.594999313354492,25.719999313354492,25.395000457763672,25.604999542236328,6873800.0 2012-07-26,25.84000015258789,26.079999923706055,25.520000457763672,25.969999313354492,10841200.0 2012-07-27,27.75,27.795000076293945,26.809999465942383,26.979999542236328,28110600.0 2012-07-30,27.80500030517578,28.020000457763672,27.71500015258789,27.75,14145800.0 2012-07-31,27.165000915527344,27.84000015258789,27.15999984741211,27.43000030517578,13024600.0 2012-08-01,26.815000534057617,27.299999237060547,26.75,27.225000381469727,13132600.0 2012-08-02,28.645000457763672,29.420000076293945,28.014999389648438,28.950000762939453,58864400.0 2012-08-03,28.434999465942383,29.260000228881836,28.389999389648438,28.940000534057617,17163400.0 2012-08-06,28.81999969482422,28.864999771118164,28.3700008392334,28.475000381469727,11487000.0 2012-08-07,28.774999618530273,28.875,28.450000762939453,28.684999465942383,8351200.0 2012-08-08,28.40999984741211,28.635000228881836,28.25,28.489999771118164,8649200.0 2012-08-09,28.450000762939453,28.639999389648438,28.2549991607666,28.290000915527344,7932200.0 2012-08-10,28.385000228881836,28.46500015258789,28.235000610351562,28.434999465942383,6476400.0 2012-08-13,28.315000534057617,28.334999084472656,28.155000686645508,28.209999084472656,6270600.0 2012-08-14,28.78499984741211,28.90999984741211,28.385000228881836,28.489999771118164,11102400.0 2012-08-15,28.985000610351562,29.05500030517578,28.649999618530273,28.829999923706055,8732200.0 2012-08-16,28.344999313354492,29.0,28.155000686645508,28.46500015258789,19966000.0 2012-08-17,28.375,28.625,28.079999923706055,28.46500015258789,13487200.0 2012-08-20,28.2450008392334,28.434999465942383,27.93000030517578,28.40999984741211,7036800.0 2012-08-21,28.40999984741211,28.479999542236328,28.145000457763672,28.25,8147200.0 2012-08-22,28.239999771118164,28.549999237060547,28.229999542236328,28.299999237060547,7431400.0 2012-08-23,28.024999618530273,28.360000610351562,28.014999389648438,28.260000228881836,7086600.0 2012-08-24,28.645000457763672,28.799999237060547,28.06999969482422,28.139999389648438,12176600.0 2012-08-27,28.594999313354492,28.739999771118164,28.170000076293945,28.684999465942383,6233600.0 2012-08-28,28.815000534057617,29.125,28.764999389648438,28.78499984741211,10713400.0 2012-08-29,28.8799991607666,29.0049991607666,28.68000030517578,28.825000762939453,8791400.0 2012-08-30,28.7549991607666,28.954999923706055,28.614999771118164,28.834999084472656,7308600.0 2012-08-31,28.844999313354492,29.045000076293945,28.639999389648438,28.84000015258789,6114600.0 2012-09-04,29.0049991607666,29.1299991607666,28.510000228881836,28.7549991607666,9283000.0 2012-09-05,29.219999313354492,29.549999237060547,28.850000381469727,28.940000534057617,16491600.0 2012-09-06,29.7450008392334,29.764999389648438,29.3799991607666,29.405000686645508,13525600.0 2012-09-07,29.6299991607666,29.844999313354492,29.364999771118164,29.799999237060547,8119600.0 2012-09-10,29.829999923706055,29.950000762939453,29.514999389648438,29.610000610351562,11183800.0 2012-09-11,29.655000686645508,29.950000762939453,29.584999084472656,29.75,7886800.0 2012-09-12,29.875,29.950000762939453,29.725000381469727,29.770000457763672,11742200.0 2012-09-13,30.1200008392334,30.28499984741211,29.760000228881836,29.844999313354492,11020200.0 2012-09-14,31.010000228881836,31.329999923706055,30.0,30.084999084472656,29969600.0 2012-09-17,32.900001525878906,33.1349983215332,30.954999923706055,30.959999084472656,42983200.0 2012-09-18,33.3849983215332,33.775001525878906,32.560001373291016,32.6349983215332,37150800.0 2012-09-19,33.60499954223633,33.64500045776367,33.32500076293945,33.599998474121094,25121800.0 2012-09-20,33.65999984741211,33.70000076293945,33.029998779296875,33.415000915527344,17487600.0 2012-09-21,33.880001068115234,33.994998931884766,33.619998931884766,33.67499923706055,17886200.0 2012-09-24,33.58000183105469,33.744998931884766,33.290000915527344,33.349998474121094,10118600.0 2012-09-25,33.64500045776367,34.040000915527344,33.59000015258789,33.599998474121094,15775400.0 2012-09-26,33.029998779296875,33.935001373291016,32.88999938964844,33.52000045776367,16877000.0 2012-09-27,33.31999969482422,33.54499816894531,32.93000030517578,33.060001373291016,16017800.0 2012-09-28,33.165000915527344,33.30500030517578,32.79499816894531,33.23500061035156,12538000.0 2012-10-01,33.720001220703125,34.13999938964844,33.43000030517578,33.744998931884766,15170200.0 2012-10-02,34.59000015258789,34.744998931884766,33.849998474121094,33.8849983215332,27254000.0 2012-10-03,35.0,35.19499969482422,34.685001373291016,34.80500030517578,24339800.0 2012-10-04,34.834999084472656,35.16999816894531,34.55500030517578,35.0,20828600.0 2012-10-05,34.71500015258789,35.14500045776367,34.625,34.959999084472656,14542800.0 2012-10-08,34.904998779296875,35.154998779296875,34.79999923706055,34.849998474121094,9106000.0 2012-10-09,34.38999938964844,34.86000061035156,34.369998931884766,34.7599983215332,11406000.0 2012-10-10,33.814998626708984,34.619998931884766,33.75,34.474998474121094,18745000.0 2012-10-11,33.935001373291016,34.38999938964844,33.880001068115234,33.91999816894531,10018000.0 2012-10-12,33.970001220703125,34.349998474121094,33.8650016784668,34.20500183105469,6930000.0 2012-10-15,33.65999984741211,34.595001220703125,33.189998626708984,34.16999816894531,27701200.0 2012-10-16,34.189998626708984,34.25,33.724998474121094,33.814998626708984,12432000.0 2012-10-17,34.779998779296875,34.88999938964844,34.07500076293945,34.20000076293945,10334000.0 2012-10-18,34.14500045776367,34.564998626708984,34.10499954223633,34.40999984741211,14188800.0 2012-10-19,33.29499816894531,34.314998626708984,33.18000030517578,34.13999938964844,13346200.0 2012-10-22,33.189998626708984,33.44499969482422,32.88999938964844,33.29499816894531,9963000.0 2012-10-23,32.45500183105469,33.2400016784668,32.20000076293945,32.935001373291016,16187000.0 2012-10-24,34.16999816894531,34.79999923706055,33.779998779296875,34.345001220703125,24662000.0 2012-10-25,33.689998626708984,34.6150016784668,33.665000915527344,34.25,11959600.0 2012-10-26,33.53499984741211,34.165000915527344,33.25,33.61000061035156,11624200.0 2012-10-31,33.59000015258789,34.369998931884766,33.334999084472656,33.84000015258789,10130400.0 2012-11-01,33.75,34.17499923706055,33.53499984741211,33.849998474121094,8702600.0 2012-11-02,33.505001068115234,33.849998474121094,33.22999954223633,33.849998474121094,11575600.0 2012-11-05,33.52000045776367,33.64500045776367,32.869998931884766,33.38999938964844,7289400.0 2012-11-06,33.73500061035156,33.97999954223633,33.29999923706055,33.584999084472656,6264800.0 2012-11-07,32.724998474121094,33.61000061035156,32.665000915527344,33.48500061035156,13579200.0 2012-11-08,32.42499923706055,32.7400016784668,32.06999969482422,32.59000015258789,18285600.0 2012-11-09,32.505001068115234,33.17499923706055,32.2599983215332,32.30500030517578,18081600.0 2012-11-12,36.96500015258789,37.16999816894531,35.790000915527344,36.154998779296875,61555000.0 2012-11-13,36.345001220703125,37.7400016784668,36.275001525878906,37.1349983215332,37446600.0 2012-11-14,36.14500045776367,36.959999084472656,36.0,36.28499984741211,23384000.0 2012-11-15,36.44499969482422,36.53499984741211,35.55500030517578,36.025001525878906,16891800.0 2012-11-16,37.20000076293945,37.459999084472656,36.40999984741211,36.51499938964844,26510400.0 2012-11-19,37.40999984741211,37.619998931884766,36.880001068115234,37.36000061035156,18330000.0 2012-11-20,37.904998779296875,38.05500030517578,37.314998626708984,37.439998626708984,15283400.0 2012-11-21,37.775001525878906,37.994998931884766,37.38999938964844,37.869998931884766,8267400.0 2012-11-23,38.060001373291016,38.13999938964844,37.79999923706055,37.810001373291016,4055600.0 2012-11-26,37.73500061035156,37.92499923706055,37.34000015258789,37.81999969482422,10464400.0 2012-11-27,37.32500076293945,37.915000915527344,37.05500030517578,37.30500030517578,11027400.0 2012-11-28,37.439998626708984,37.474998474121094,36.5099983215332,37.275001525878906,10486400.0 2012-11-29,37.650001525878906,37.8849983215332,37.275001525878906,37.625,7691600.0 2012-11-30,37.5,37.78499984741211,37.30500030517578,37.689998626708984,8630200.0 2012-12-03,37.30500030517578,37.86000061035156,37.224998474121094,37.48500061035156,9308600.0 2012-12-04,37.08000183105469,37.92499923706055,37.05500030517578,37.630001068115234,10630800.0 2012-12-05,37.27000045776367,37.564998626708984,36.875,37.55500030517578,9700400.0 2012-12-06,36.904998779296875,37.45000076293945,36.834999084472656,37.415000915527344,12606000.0 2012-12-07,36.959999084472656,37.09000015258789,36.65999984741211,36.849998474121094,7619400.0 2012-12-10,37.125,37.35499954223633,36.9900016784668,37.125,8242000.0 2012-12-11,38.16999816894531,38.380001068115234,37.26499938964844,37.36000061035156,18427200.0 2012-12-12,38.1150016784668,38.560001373291016,38.03499984741211,38.185001373291016,11670200.0 2012-12-13,37.3849983215332,38.21500015258789,37.2400016784668,37.9900016784668,11188000.0 2012-12-14,37.119998931884766,37.349998474121094,36.72999954223633,37.349998474121094,9999400.0 2012-12-17,37.72999954223633,37.73500061035156,36.744998931884766,37.244998931884766,10991000.0 2012-12-18,37.92499923706055,38.310001373291016,37.58000183105469,37.8849983215332,8140600.0 2012-12-19,37.375,38.04499816894531,37.32500076293945,38.04499816894531,7224400.0 2012-12-20,36.83000183105469,37.525001525878906,36.744998931884766,37.47999954223633,9788800.0 2012-12-21,36.38999938964844,36.91999816894531,36.064998626708984,36.435001373291016,15813200.0 2012-12-24,36.33000183105469,36.4900016784668,36.220001220703125,36.27000045776367,2914400.0 2012-12-26,36.2400016784668,36.52000045776367,36.0,36.375,3927200.0 2012-12-27,36.29999923706055,36.67499923706055,35.68000030517578,36.2400016784668,8359200.0 2012-12-28,36.189998626708984,36.48500061035156,35.88999938964844,36.03499984741211,6763800.0 2012-12-31,36.724998474121094,36.86000061035156,35.85499954223633,36.125,8548000.0 2013-01-02,37.529998779296875,37.529998779296875,36.935001373291016,37.154998779296875,7941800.0 2013-01-03,37.474998474121094,37.92499923706055,37.369998931884766,37.55500030517578,5965400.0 2013-01-04,37.86000061035156,38.025001525878906,37.42499923706055,37.599998474121094,7126200.0 2013-01-07,38.439998626708984,38.540000915527344,38.099998474121094,38.44499969482422,7948400.0 2013-01-08,38.70000076293945,39.20500183105469,38.404998779296875,38.40999984741211,13371400.0 2013-01-09,38.935001373291016,38.939998626708984,38.459999084472656,38.72999954223633,8257400.0 2013-01-10,38.970001220703125,39.29499816894531,38.47999954223633,39.04499816894531,8277000.0 2013-01-11,39.040000915527344,39.23500061035156,38.68000030517578,39.04499816894531,8262400.0 2013-01-14,38.8849983215332,39.25,38.744998931884766,39.220001220703125,9162200.0 2013-01-15,38.68000030517578,39.17499923706055,38.540000915527344,38.70500183105469,9326800.0 2013-01-16,38.584999084472656,38.724998474121094,38.29499816894531,38.650001525878906,10416000.0 2013-01-17,38.76499938964844,39.04999923706055,38.30500030517578,38.69499969482422,8848400.0 2013-01-18,39.13999938964844,39.15999984741211,38.70000076293945,38.775001525878906,9848400.0 2013-01-22,38.95500183105469,39.34000015258789,38.744998931884766,39.290000915527344,8020800.0 2013-01-23,38.41999816894531,39.09000015258789,38.27000045776367,38.935001373291016,8987600.0 2013-01-24,39.20000076293945,39.375,38.54499816894531,38.650001525878906,11185800.0 2013-01-25,39.68000030517578,39.685001373291016,39.185001373291016,39.20000076293945,18244800.0 2013-01-28,39.439998626708984,40.189998626708984,39.209999084472656,40.060001373291016,5978900.0 2013-01-29,39.900001525878906,40.02000045776367,39.290000915527344,39.34000015258789,8439600.0 2013-01-30,39.849998474121094,40.38999938964844,39.650001525878906,39.970001220703125,7279700.0 2013-01-31,39.45000076293945,39.81999969482422,39.2400016784668,39.75,7956200.0 2013-02-01,40.560001373291016,41.13999938964844,39.939998626708984,40.16999816894531,13030400.0 2013-02-04,39.59000015258789,40.900001525878906,39.5099983215332,40.709999084472656,12765200.0 2013-02-05,40.540000915527344,41.34000015258789,40.150001525878906,40.150001525878906,11527200.0 2013-02-06,39.90999984741211,40.619998931884766,39.54999923706055,40.61000061035156,11644000.0 2013-02-07,40.36000061035156,40.459999084472656,39.47999954223633,39.779998779296875,11699400.0 2013-02-08,40.900001525878906,41.27000045776367,40.150001525878906,40.31999969482422,8968800.0 2013-02-11,40.400001525878906,41.0099983215332,40.15999984741211,40.900001525878906,11061800.0 2013-02-12,40.83000183105469,40.95000076293945,40.29999923706055,40.459999084472656,9791000.0 2013-02-13,41.400001525878906,41.5099983215332,40.83000183105469,40.959999084472656,7962700.0 2013-02-14,41.599998474121094,41.75,41.11000061035156,41.18000030517578,8687400.0 2013-02-15,41.599998474121094,41.709999084472656,41.29999923706055,41.45000076293945,8020500.0 2013-02-19,42.279998779296875,43.040000915527344,42.060001373291016,42.25,11548300.0 2013-02-20,41.880001068115234,42.84000015258789,41.880001068115234,42.5099983215332,9391800.0 2013-02-21,41.540000915527344,41.849998474121094,41.18000030517578,41.81999969482422,9769500.0 2013-02-22,42.45000076293945,42.4900016784668,41.599998474121094,41.65999984741211,6138700.0 2013-02-25,42.09000015258789,43.349998474121094,42.060001373291016,42.77000045776367,9560900.0 2013-02-26,42.25,42.41999816894531,41.689998626708984,42.13999938964844,7196000.0 2013-02-27,42.88999938964844,43.290000915527344,42.08000183105469,42.38999938964844,7986000.0 2013-02-28,42.720001220703125,43.18000030517578,42.709999084472656,43.029998779296875,10104200.0 2013-03-01,43.45000076293945,43.5,42.380001068115234,42.630001068115234,11294500.0 2013-03-04,43.869998931884766,43.880001068115234,43.18000030517578,43.529998779296875,8814000.0 2013-03-05,45.02000045776367,45.58000183105469,44.349998474121094,44.349998474121094,15086800.0 2013-03-06,45.400001525878906,45.45000076293945,44.63999938964844,45.22999954223633,8542200.0 2013-03-07,44.95000076293945,45.20000076293945,44.5099983215332,45.099998474121094,9176500.0 2013-03-08,45.43000030517578,45.54999923706055,44.5099983215332,45.2400016784668,6885100.0 2013-03-11,45.939998626708984,45.95000076293945,45.18000030517578,45.4900016784668,7298000.0 2013-03-12,46.18000030517578,46.369998931884766,45.529998779296875,45.970001220703125,9915900.0 2013-03-13,45.869998931884766,46.150001525878906,45.61000061035156,46.150001525878906,6112100.0 2013-03-14,45.880001068115234,46.13999938964844,45.68000030517578,45.900001525878906,8979700.0 2013-03-15,45.16999816894531,46.0,44.959999084472656,45.810001373291016,14207400.0 2013-03-18,44.79999923706055,45.0099983215332,44.099998474121094,44.7400016784668,9084200.0 2013-03-19,44.380001068115234,45.0,43.779998779296875,44.810001373291016,9059300.0 2013-03-20,44.52000045776367,44.81999969482422,44.290000915527344,44.810001373291016,7041300.0 2013-03-21,44.540000915527344,44.7400016784668,44.2599983215332,44.45000076293945,12615200.0 2013-03-22,45.5099983215332,45.560001373291016,44.84000015258789,45.130001068115234,8290600.0 2013-03-25,44.97999954223633,46.130001068115234,44.7599983215332,46.0099983215332,12174000.0 2013-03-26,45.7599983215332,45.88999938964844,45.11000061035156,45.150001525878906,7122900.0 2013-03-27,47.720001220703125,47.83000183105469,45.91999816894531,46.20000076293945,18418400.0 2013-03-28,48.939998626708984,49.47999954223633,47.849998474121094,47.86000061035156,18502100.0 2013-04-01,47.97999954223633,49.16999816894531,47.90999984741211,49.0099983215332,14403100.0 2013-04-02,48.20000076293945,48.380001068115234,47.970001220703125,48.33000183105469,15536500.0 2013-04-03,47.630001068115234,48.369998931884766,47.310001373291016,48.25,9168000.0 2013-04-04,47.7400016784668,48.349998474121094,47.560001373291016,47.90999984741211,10050300.0 2013-04-05,47.369998931884766,47.45000076293945,46.529998779296875,46.900001525878906,10958000.0 2013-04-08,47.20000076293945,47.61000061035156,46.849998474121094,47.25,9538000.0 2013-04-09,48.29999923706055,48.810001373291016,47.9900016784668,48.09000015258789,13126300.0 2013-04-10,49.72999954223633,49.849998474121094,48.5,48.52000045776367,10084900.0 2013-04-11,51.650001525878906,51.970001220703125,50.18000030517578,50.20000076293945,15567100.0 2013-04-12,51.93000030517578,52.43000030517578,51.38999938964844,51.65999984741211,10697000.0 2013-04-15,50.68000030517578,52.36000061035156,50.619998931884766,52.25,13210200.0 2013-04-16,52.0099983215332,52.04999923706055,51.060001373291016,51.27000045776367,13561900.0 2013-04-17,51.939998626708984,52.20000076293945,50.72999954223633,51.70000076293945,12453000.0 2013-04-18,50.86000061035156,52.060001373291016,50.529998779296875,51.880001068115234,9391500.0 2013-04-19,53.16999816894531,53.97999954223633,50.65999984741211,50.65999984741211,20436500.0 2013-04-22,54.04999923706055,54.2400016784668,53.290000915527344,54.119998931884766,15188600.0 2013-04-23,53.33000183105469,55.15999984741211,52.58000183105469,54.400001525878906,13828200.0 2013-04-24,50.56999969482422,53.52000045776367,50.43000030517578,53.18000030517578,18388700.0 2013-04-25,51.43000030517578,51.84000015258789,50.90999984741211,51.29999923706055,10862700.0 2013-04-26,51.380001068115234,52.25,51.290000915527344,51.4900016784668,9678600.0 2013-04-29,51.09000015258789,51.630001068115234,50.77000045776367,51.36000061035156,10806000.0 2013-04-30,50.63999938964844,50.88999938964844,49.43000030517578,50.75,13550600.0 2013-05-01,50.13999938964844,50.650001525878906,49.86000061035156,50.45000076293945,9679100.0 2013-05-02,52.18000030517578,53.209999084472656,51.95000076293945,52.75,16602700.0 2013-05-03,55.150001525878906,56.349998474121094,54.52000045776367,54.54999923706055,17089300.0 2013-05-06,54.43000030517578,55.70000076293945,54.119998931884766,55.18000030517578,13330700.0 2013-05-07,53.130001068115234,54.599998474121094,52.81999969482422,54.369998931884766,14096100.0 2013-05-08,52.380001068115234,53.40999984741211,51.9900016784668,53.130001068115234,12612500.0 2013-05-09,52.790000915527344,53.220001220703125,52.25,52.58000183105469,9815900.0 2013-05-10,52.880001068115234,53.150001525878906,52.189998626708984,52.77000045776367,12752600.0 2013-05-13,54.470001220703125,55.09000015258789,52.93000030517578,53.119998931884766,14485400.0 2013-05-14,56.25,56.27000045776367,54.400001525878906,54.4900016784668,16929400.0 2013-05-15,56.36000061035156,57.099998474121094,55.09000015258789,56.34000015258789,16779100.0 2013-05-16,54.959999084472656,56.63999938964844,54.20000076293945,56.599998474121094,15554100.0 2013-05-17,56.29999923706055,56.43000030517578,54.650001525878906,55.47999954223633,13909500.0 2013-05-20,55.7400016784668,56.779998779296875,55.209999084472656,56.09000015258789,9493700.0 2013-05-21,56.470001220703125,56.849998474121094,55.7599983215332,56.13999938964844,10085900.0 2013-05-22,55.93000030517578,58.060001373291016,55.619998931884766,57.0,12765800.0 2013-05-23,55.47999954223633,56.060001373291016,54.15999984741211,54.88999938964844,10768700.0 2013-05-24,55.810001373291016,56.349998474121094,54.900001525878906,55.29999923706055,8745700.0 2013-05-28,56.18000030517578,56.81999969482422,55.61000061035156,56.68000030517578,8669400.0 2013-05-29,55.630001068115234,56.189998626708984,54.849998474121094,55.939998626708984,9677700.0 2013-05-30,55.79999923706055,56.81999969482422,55.45000076293945,55.75,9719000.0 2013-05-31,54.47999954223633,56.209999084472656,54.47999954223633,56.209999084472656,11526200.0 2013-06-03,53.119998931884766,54.63999938964844,51.349998474121094,54.560001373291016,15319800.0 2013-06-04,52.31999969482422,53.689998626708984,51.91999816894531,53.130001068115234,11367200.0 2013-06-05,50.119998931884766,52.65999984741211,49.2599983215332,51.599998474121094,18605900.0 2013-06-06,51.349998474121094,51.68000030517578,49.65999984741211,50.380001068115234,14267400.0 2013-06-07,52.88999938964844,53.40999984741211,51.810001373291016,51.880001068115234,12883500.0 2013-06-10,52.439998626708984,53.560001373291016,52.11000061035156,53.54999923706055,8744200.0 2013-06-11,52.439998626708984,52.97999954223633,51.38999938964844,51.900001525878906,7277900.0 2013-06-12,51.16999816894531,53.060001373291016,51.13999938964844,52.83000183105469,9707600.0 2013-06-13,51.95000076293945,52.099998474121094,50.68000030517578,51.25,9292700.0 2013-06-14,52.22999954223633,52.790000915527344,51.849998474121094,51.88999938964844,6216700.0 2013-06-17,51.029998779296875,53.2599983215332,50.81999969482422,52.77000045776367,10079200.0 2013-06-18,51.939998626708984,52.04999923706055,50.869998931884766,50.869998931884766,6873600.0 2013-06-19,50.599998474121094,52.04999923706055,50.56999969482422,51.81999969482422,6406800.0 2013-06-20,49.349998474121094,50.45000076293945,49.02000045776367,50.189998626708984,11510700.0 2013-06-21,48.83000183105469,49.93000030517578,48.08000183105469,49.630001068115234,20298000.0 2013-06-24,48.93000030517578,49.709999084472656,46.70000076293945,48.20000076293945,11453100.0 2013-06-25,49.779998779296875,50.880001068115234,49.310001373291016,49.40999984741211,12879000.0 2013-06-26,51.310001373291016,51.630001068115234,50.29999923706055,50.41999816894531,9904400.0 2013-06-27,51.0099983215332,51.95000076293945,50.70000076293945,51.70000076293945,8249000.0 2013-06-28,51.27000045776367,51.61000061035156,50.619998931884766,50.95000076293945,9086200.0 2013-07-01,51.650001525878906,52.79999923706055,51.529998779296875,51.970001220703125,9472900.0 2013-07-02,52.22999954223633,52.66999816894531,51.41999816894531,51.70000076293945,8566000.0 2013-07-03,51.97999954223633,52.34000015258789,51.630001068115234,52.0099983215332,2786800.0 2013-07-05,53.31999969482422,53.4900016784668,52.27000045776367,52.400001525878906,6126900.0 2013-07-08,53.31999969482422,53.959999084472656,53.209999084472656,53.599998474121094,10022700.0 2013-07-09,54.380001068115234,54.79999923706055,53.349998474121094,54.02000045776367,8202100.0 2013-07-10,55.33000183105469,55.5,54.189998626708984,54.38999938964844,8768300.0 2013-07-11,55.849998474121094,56.25,55.38999938964844,56.029998779296875,11373200.0 2013-07-12,57.34000015258789,57.86000061035156,55.7599983215332,56.0,13267800.0 2013-07-15,57.65999984741211,57.720001220703125,56.81999969482422,57.20000076293945,7637500.0 2013-07-16,57.13999938964844,57.77000045776367,56.779998779296875,57.54999923706055,8831400.0 2013-07-17,57.75,57.77000045776367,57.11000061035156,57.369998931884766,9123400.0 2013-07-18,58.220001220703125,58.439998626708984,57.560001373291016,57.849998474121094,8821500.0 2013-07-19,60.099998474121094,60.5099983215332,57.4900016784668,58.58000183105469,14574100.0 2013-07-22,59.709999084472656,60.459999084472656,58.61000061035156,59.709999084472656,12171600.0 2013-07-23,59.119998931884766,60.150001525878906,59.04999923706055,59.9900016784668,10997200.0 2013-07-24,59.880001068115234,60.130001068115234,59.04999923706055,59.709999084472656,9589400.0 2013-07-25,60.86000061035156,61.13999938964844,58.810001373291016,60.119998931884766,11325400.0 2013-07-26,62.56999969482422,64.04000091552734,61.58000183105469,63.81999969482422,14716300.0 2013-07-29,62.02000045776367,62.81999969482422,61.56999969482422,62.599998474121094,10264600.0 2013-07-30,61.72999954223633,62.279998779296875,61.459999084472656,62.0,11134400.0 2013-07-31,61.400001525878906,62.20000076293945,61.36000061035156,62.099998474121094,8423200.0 2013-08-01,62.0,62.20000076293945,60.970001220703125,62.04999923706055,7726300.0 2013-08-02,61.75,61.95000076293945,61.279998779296875,61.86000061035156,5614300.0 2013-08-05,60.95000076293945,61.900001525878906,60.43000030517578,61.75,6105100.0 2013-08-06,59.97999954223633,60.91999816894531,59.18000030517578,60.91999816894531,8579000.0 2013-08-07,60.220001220703125,60.470001220703125,59.20000076293945,60.130001068115234,9417900.0 2013-08-08,59.29999923706055,60.779998779296875,59.290000915527344,60.5,8283700.0 2013-08-09,59.209999084472656,60.22999954223633,58.56999969482422,58.81999969482422,5666200.0 2013-08-12,58.900001525878906,59.13999938964844,58.31999969482422,58.86000061035156,6263600.0 2013-08-13,58.93000030517578,59.45000076293945,58.220001220703125,59.099998474121094,4565900.0 2013-08-14,58.16999816894531,59.560001373291016,58.13999938964844,59.11000061035156,5155200.0 2013-08-15,56.88999938964844,57.650001525878906,55.959999084472656,57.369998931884766,7345200.0 2013-08-16,56.90999984741211,57.72999954223633,56.25,56.7599983215332,7598300.0 2013-08-19,57.34000015258789,58.130001068115234,56.75,56.84000015258789,5518000.0 2013-08-20,58.0,58.54999923706055,57.310001373291016,57.310001373291016,5349400.0 2013-08-21,58.689998626708984,59.540000915527344,57.43000030517578,57.70000076293945,10075700.0 2013-08-22,59.93000030517578,59.97999954223633,58.70000076293945,58.75,4750500.0 2013-08-23,59.63999938964844,60.119998931884766,59.470001220703125,59.9900016784668,6215500.0 2013-08-26,60.41999816894531,60.9900016784668,59.599998474121094,59.81999969482422,6619100.0 2013-08-27,58.7400016784668,59.83000183105469,58.56999969482422,59.79999923706055,6127400.0 2013-08-28,60.439998626708984,61.040000915527344,58.5,58.83000183105469,8862800.0 2013-08-29,60.93000030517578,61.279998779296875,59.90999984741211,60.130001068115234,5500100.0 2013-08-30,60.27000045776367,61.15999984741211,59.959999084472656,61.15999984741211,5545400.0 2013-09-03,60.91999816894531,61.599998474121094,60.25,60.900001525878906,7068700.0 2013-09-04,61.11000061035156,61.459999084472656,60.36000061035156,60.79999923706055,7264000.0 2013-09-05,61.06999969482422,61.29999923706055,60.5099983215332,61.189998626708984,4951900.0 2013-09-06,61.119998931884766,61.47999954223633,59.41999816894531,61.349998474121094,8284700.0 2013-09-09,62.65999984741211,62.65999984741211,61.08000183105469,61.08000183105469,5751200.0 2013-09-10,62.86000061035156,63.560001373291016,62.45000076293945,63.15999984741211,4835000.0 2013-09-11,62.93000030517578,63.29999923706055,62.18000030517578,63.119998931884766,5462000.0 2013-09-12,63.189998626708984,63.4900016784668,62.279998779296875,63.0,4853700.0 2013-09-13,63.529998779296875,63.619998931884766,62.720001220703125,63.529998779296875,3839800.0 2013-09-16,63.02000045776367,64.20999908447266,62.58000183105469,64.08000183105469,7037400.0 2013-09-17,62.689998626708984,63.380001068115234,62.36000061035156,62.900001525878906,5631400.0 2013-09-18,64.27999877929688,64.5199966430664,62.58000183105469,62.83000183105469,7916500.0 2013-09-19,64.31999969482422,64.73999786376953,63.63999938964844,64.62000274658203,5450300.0 2013-09-20,63.86000061035156,64.4800033569336,63.79999923706055,64.41000366210938,9073800.0 2013-09-23,62.58000183105469,63.70000076293945,62.33000183105469,63.43000030517578,5998800.0 2013-09-24,62.7400016784668,63.15999984741211,62.36000061035156,62.630001068115234,5175000.0 2013-09-25,61.72999954223633,62.7400016784668,61.709999084472656,62.630001068115234,5358300.0 2013-09-26,62.79999923706055,63.20000076293945,62.04999923706055,62.349998474121094,4672200.0 2013-09-27,63.540000915527344,63.93000030517578,62.150001525878906,62.36000061035156,5632700.0 2013-09-30,62.869998931884766,63.70000076293945,62.0,62.150001525878906,7887300.0 2013-10-01,62.79999923706055,63.36000061035156,62.29999923706055,63.02000045776367,6773000.0 2013-10-02,62.400001525878906,62.689998626708984,61.900001525878906,62.380001068115234,5045800.0 2013-10-03,61.709999084472656,62.70000076293945,61.369998931884766,62.290000915527344,6715000.0 2013-10-04,63.040000915527344,63.060001373291016,61.630001068115234,61.630001068115234,6351200.0 2013-10-07,61.77000045776367,62.54999923706055,61.65999984741211,62.150001525878906,8070600.0 2013-10-08,59.380001068115234,61.880001068115234,59.29999923706055,61.84000015258789,9671000.0 2013-10-09,58.900001525878906,60.2400016784668,58.810001373291016,59.810001373291016,15313300.0 2013-10-10,62.7400016784668,62.79999923706055,61.150001525878906,61.630001068115234,15240300.0 2013-10-11,62.689998626708984,63.47999954223633,62.380001068115234,62.939998626708984,8092400.0 2013-10-14,63.869998931884766,63.880001068115234,61.810001373291016,62.470001220703125,8669400.0 2013-10-15,63.599998474121094,64.72000122070312,63.43000030517578,63.45000076293945,8003800.0 2013-10-16,65.6500015258789,65.73999786376953,63.849998474121094,64.05999755859375,8336700.0 2013-10-17,67.36000061035156,67.37999725341797,65.26000213623047,65.69999694824219,7651400.0 2013-10-18,68.20999908447266,68.44999694824219,66.48999786376953,67.2699966430664,15446800.0 2013-10-21,66.98999786376953,68.3499984741211,66.62999725341797,68.11000061035156,9685200.0 2013-10-22,68.08999633789062,68.25,66.63999938964844,67.01000213623047,6873000.0 2013-10-23,69.01000213623047,69.3499984741211,68.02999877929688,68.45999908447266,9770300.0 2013-10-24,69.83000183105469,70.13999938964844,68.94999694824219,69.44000244140625,10476900.0 2013-10-25,69.68000030517578,70.30000305175781,68.19999694824219,70.12000274658203,9458300.0 2013-10-28,68.7300033569336,70.4000015258789,68.61000061035156,70.0,7013300.0 2013-10-29,69.5,69.55999755859375,68.2300033569336,68.79000091552734,6255900.0 2013-10-30,72.66999816894531,73.19999694824219,71.43000030517578,71.88999938964844,16630600.0 2013-10-31,71.18000030517578,72.7699966430664,70.97000122070312,72.76000213623047,12730300.0 2013-11-01,70.97000122070312,71.48999786376953,70.41999816894531,71.38999938964844,9395500.0 2013-11-04,69.33999633789062,71.25,69.31999969482422,71.12999725341797,9332700.0 2013-11-05,69.54000091552734,70.04000091552734,69.25,69.48999786376953,7102200.0 2013-11-06,67.36000061035156,69.95999908447266,67.20999908447266,69.66000366210938,11095700.0 2013-11-07,65.62999725341797,68.44000244140625,65.52999877929688,67.9000015258789,13750800.0 2013-11-08,67.37000274658203,67.58000183105469,66.25,66.5,12507100.0 2013-11-11,67.51000213623047,68.08000183105469,67.22000122070312,67.73999786376953,9444800.0 2013-11-12,67.61000061035156,67.83999633789062,67.16000366210938,67.18000030517578,8446100.0 2013-11-13,68.5,68.51000213623047,67.05999755859375,67.86000061035156,11909400.0 2013-11-14,68.9800033569336,69.2699966430664,68.58000183105469,68.77999877929688,9619800.0 2013-11-15,69.88999938964844,69.9000015258789,68.58000183105469,69.45999908447266,9383800.0 2013-11-18,68.97000122070312,70.73999786376953,68.75,70.52999877929688,8781100.0 2013-11-19,69.66000366210938,69.86000061035156,68.3499984741211,68.80000305175781,7336500.0 2013-11-20,71.08000183105469,71.47000122070312,69.8499984741211,70.19000244140625,10245300.0 2013-11-21,71.62999725341797,71.87000274658203,71.20999908447266,71.22000122070312,9155300.0 2013-11-22,74.2699966430664,75.20999908447266,72.8499984741211,72.86000061035156,18519700.0 2013-11-25,74.5999984741211,75.43000030517578,74.44000244140625,75.41999816894531,12257400.0 2013-11-26,74.37000274658203,75.05999755859375,74.11000061035156,74.83000183105469,9030800.0 2013-11-27,74.62999725341797,75.30000305175781,74.16999816894531,74.75,8228900.0 2013-11-29,74.80999755859375,75.25,74.7699966430664,75.0,4900300.0 2013-12-02,74.5199966430664,74.97000122070312,73.61000061035156,74.83999633789062,11734800.0 2013-12-03,72.41999816894531,74.05999755859375,72.36000061035156,73.91999816894531,12863900.0 2013-12-04,72.47000122070312,72.88999938964844,71.5,72.0199966430664,11241700.0 2013-12-05,73.19000244140625,73.37000274658203,72.08999633789062,72.62000274658203,9662700.0 2013-12-06,73.98999786376953,74.12999725341797,73.08000183105469,74.05999755859375,11554900.0 2013-12-09,75.19000244140625,76.11000061035156,74.2300033569336,76.06999969482422,17248700.0 2013-12-10,72.80999755859375,75.0999984741211,70.2300033569336,75.0,25872900.0 2013-12-11,70.61000061035156,73.06999969482422,70.4800033569336,72.95999908447266,16840400.0 2013-12-12,70.2699966430664,71.20999908447266,70.05000305175781,70.38999938964844,12064600.0 2013-12-13,71.4000015258789,71.61000061035156,70.13999938964844,71.20999908447266,11343000.0 2013-12-16,71.41999816894531,72.36000061035156,71.33999633789062,72.02999877929688,12025400.0 2013-12-17,70.08000183105469,71.73999786376953,69.05000305175781,71.72000122070312,12247500.0 2013-12-18,73.58999633789062,73.68000030517578,70.62000274658203,72.27999877929688,17907500.0 2013-12-19,73.43000030517578,74.87999725341797,73.0,73.02999877929688,10040500.0 2013-12-20,74.66000366210938,75.08000183105469,73.7300033569336,73.94999694824219,14893400.0 2013-12-23,74.98999786376953,75.80000305175781,74.68000030517578,75.3499984741211,7545000.0 2013-12-24,74.95999908447266,75.02999877929688,74.20999908447266,74.98999786376953,4530700.0 2013-12-26,75.19999694824219,75.3499984741211,74.66999816894531,74.97000122070312,4852200.0 2013-12-27,74.44999694824219,75.36000061035156,74.25,75.36000061035156,4913900.0 2013-12-30,75.08000183105469,75.25,74.22000122070312,74.66999816894531,5899800.0 2013-12-31,75.0999984741211,75.25,74.16000366210938,75.06999969482422,6679700.0 2014-01-02,75.20999908447266,75.58999633789062,74.38999938964844,75.20999908447266,8279300.0 2014-01-03,74.31999969482422,75.25,74.2300033569336,75.20999908447266,6561500.0 2014-01-06,73.23999786376953,74.69000244140625,72.7300033569336,74.58000183105469,8346000.0 2014-01-07,72.77999877929688,73.87000274658203,72.70999908447266,73.5,8513000.0 2014-01-08,73.45999908447266,74.37999725341797,72.52999877929688,73.16999816894531,11063200.0 2014-01-09,74.30000305175781,75.05999755859375,73.7699966430664,74.2300033569336,8825500.0 2014-01-10,74.87000274658203,75.04000091552734,73.5199966430664,75.0,8471300.0 2014-01-13,73.13999938964844,75.27999877929688,72.5999984741211,75.1500015258789,9130400.0 2014-01-14,74.98999786376953,75.16999816894531,72.81999969482422,73.55000305175781,11265200.0 2014-01-15,75.2300033569336,75.41000366210938,74.43000030517578,75.22000122070312,10223900.0 2014-01-16,77.9000015258789,79.0199966430664,75.30000305175781,75.38999938964844,20728500.0 2014-01-17,78.4000015258789,79.05999755859375,77.44000244140625,77.88999938964844,11843300.0 2014-01-21,81.58000183105469,81.58000183105469,79.41999816894531,79.75,13026200.0 2014-01-22,82.18000030517578,84.4000015258789,81.88999938964844,83.72000122070312,17385400.0 2014-01-23,82.1500015258789,82.27999877929688,80.91000366210938,81.80000305175781,10756500.0 2014-01-24,80.62000274658203,82.68000030517578,79.75,81.76000213623047,13269300.0 2014-01-27,78.86000061035156,80.76000213623047,77.58999633789062,80.76000213623047,13638100.0 2014-01-28,80.66999816894531,81.16999816894531,79.81999969482422,80.5999984741211,10284700.0 2014-01-29,79.8499984741211,81.08999633789062,78.95999908447266,80.01000213623047,10140000.0 2014-01-30,81.5199966430664,82.19999694824219,80.6500015258789,80.69999694824219,10162700.0 2014-01-31,80.6500015258789,81.75,79.3499984741211,79.97000122070312,10819500.0 2014-02-03,78.83000183105469,81.86000061035156,78.58999633789062,81.7699966430664,14336700.0 2014-02-04,82.0199966430664,82.05999755859375,79.8499984741211,80.18000030517578,15478300.0 2014-02-05,78.1500015258789,82.0,76.70999908447266,81.9800033569336,23469100.0 2014-02-06,76.5,79.5,76.26000213623047,78.5,17193800.0 2014-02-07,78.75,78.80999755859375,75.69999694824219,77.6500015258789,16074200.0 2014-02-10,80.9800033569336,81.12999725341797,78.80000305175781,79.33999633789062,10487600.0 2014-02-11,81.80000305175781,82.04000091552734,80.88999938964844,81.12000274658203,12608600.0 2014-02-12,82.0,82.93000030517578,81.61000061035156,82.25,9490300.0 2014-02-13,82.55000305175781,82.62000274658203,80.9000015258789,81.0999984741211,8964800.0 2014-02-14,81.20999908447266,82.8499984741211,80.62999725341797,82.80999755859375,10425700.0 2014-02-18,83.80999755859375,83.9800033569336,81.66999816894531,81.91999816894531,15019700.0 2014-02-19,82.69999694824219,83.80000305175781,82.30000305175781,83.6500015258789,9752400.0 2014-02-20,82.80999755859375,83.19999694824219,81.87999725341797,82.69999694824219,8962700.0 2014-02-21,82.58999633789062,83.62000274658203,82.58000183105469,83.54000091552734,11015000.0 2014-02-24,83.56999969482422,84.05999755859375,82.80000305175781,82.98999786376953,9098200.0 2014-02-25,83.94999694824219,84.87999725341797,83.06999969482422,84.13999938964844,8351300.0 2014-02-26,83.80999755859375,84.5,83.30999755859375,84.05000305175781,11908500.0 2014-02-27,83.6500015258789,84.0,82.5,83.6500015258789,11003900.0 2014-02-28,82.79000091552734,84.19999694824219,81.80000305175781,83.79000091552734,12503600.0 2014-03-03,81.44999694824219,82.9000015258789,81.0,82.79000091552734,12024000.0 2014-03-04,82.94000244140625,83.36000061035156,82.55999755859375,82.86000061035156,8220800.0 2014-03-05,82.87000274658203,83.44000244140625,82.7300033569336,83.0199966430664,6590400.0 2014-03-06,79.91999816894531,83.41999816894531,78.5,83.22000122070312,21950000.0 2014-03-07,79.58000183105469,81.3499984741211,77.80999755859375,81.20999908447266,20459900.0 2014-03-10,80.2300033569336,80.30000305175781,78.3499984741211,79.4000015258789,8661900.0 2014-03-11,79.83999633789062,80.56999969482422,79.31999969482422,80.3499984741211,10569900.0 2014-03-12,79.72000122070312,80.30000305175781,78.62000274658203,79.36000061035156,9671400.0 2014-03-13,78.01000213623047,80.47000122070312,77.55999755859375,80.26000213623047,10600700.0 2014-03-14,75.05000305175781,77.0999984741211,74.55000305175781,76.98999786376953,18775000.0 2014-03-17,75.44999694824219,76.86000061035156,75.08000183105469,75.95999908447266,14099000.0 2014-03-18,77.7699966430664,78.05999755859375,75.51000213623047,75.54000091552734,10327000.0 2014-03-19,76.54000091552734,78.5999984741211,76.01000213623047,78.19999694824219,11155700.0 2014-03-20,75.52999877929688,76.6500015258789,74.86000061035156,76.5,12148300.0 2014-03-21,72.06999969482422,76.19999694824219,70.8499984741211,75.66999816894531,36979700.0 2014-03-24,72.12999725341797,72.88999938964844,68.80999755859375,72.54000091552734,29285300.0 2014-03-25,73.02999877929688,74.30000305175781,71.9000015258789,72.5999984741211,19176900.0 2014-03-26,72.77999877929688,75.01000213623047,72.7699966430664,73.72000122070312,15708700.0 2014-03-27,71.41000366210938,73.33999633789062,70.58999633789062,72.37999725341797,17749700.0 2014-03-28,68.55000305175781,71.11000061035156,67.62999725341797,70.62000274658203,29246100.0 2014-03-31,70.86000061035156,71.0,69.16999816894531,69.16999816894531,18594900.0 2014-04-01,73.63999938964844,73.87999725341797,72.13999938964844,73.33999633789062,19497100.0 2014-04-02,73.95999908447266,75.25,73.33999633789062,75.16000366210938,15992800.0 2014-04-03,74.0,75.18000030517578,72.29000091552734,75.16000366210938,15989400.0 2014-04-04,72.19999694824219,75.25,71.5199966430664,74.91000366210938,19387500.0 2014-04-07,72.2300033569336,73.7300033569336,70.72000122070312,71.91999816894531,16037200.0 2014-04-08,70.01000213623047,71.70999908447266,69.27999877929688,71.70999908447266,25269000.0 2014-04-09,70.6500015258789,71.29000091552734,69.86000061035156,70.5,20688600.0 2014-04-10,65.4800033569336,71.2300033569336,64.80999755859375,70.80000305175781,43152600.0 2014-04-11,66.02999877929688,68.94000244140625,63.5,64.19000244140625,35988700.0 2014-04-14,66.79000091552734,68.38999938964844,65.73999786376953,67.79000091552734,17988000.0 2014-04-15,68.16999816894531,69.13999938964844,65.58999633789062,67.55000305175781,21802600.0 2014-04-16,69.27999877929688,69.88999938964844,68.33999633789062,69.31999969482422,17266400.0 2014-04-17,70.0,70.63999938964844,69.08999633789062,69.37000274658203,17546400.0 2014-04-21,71.5999984741211,71.98999786376953,69.4000015258789,70.37999725341797,17973500.0 2014-04-22,72.86000061035156,73.26000213623047,71.8499984741211,72.86000061035156,29207300.0 2014-04-23,73.86000061035156,75.87999725341797,73.76000213623047,75.7300033569336,35411800.0 2014-04-24,74.08000183105469,75.0,71.62999725341797,74.93000030517578,22098100.0 2014-04-25,73.9000015258789,74.87999725341797,73.43000030517578,74.0199966430664,22726800.0 2014-04-28,74.08000183105469,76.80000305175781,72.7699966430664,74.8499984741211,22497800.0 2014-04-29,76.23999786376953,76.37999725341797,74.0,74.66999816894531,15865700.0 2014-04-30,78.48999786376953,78.66999816894531,75.48999786376953,76.1500015258789,20165300.0 2014-05-01,79.0199966430664,79.88999938964844,77.83000183105469,78.62000274658203,15970200.0 2014-05-02,77.70999908447266,79.5,76.6500015258789,79.30000305175781,16772700.0 2014-05-05,79.83000183105469,79.91000366210938,76.62999725341797,76.7300033569336,14085700.0 2014-05-06,78.31999969482422,79.91999816894531,78.2300033569336,79.73999786376953,10990500.0 2014-05-07,78.7699966430664,79.2300033569336,76.80000305175781,79.0,14664700.0 2014-05-08,78.7300033569336,80.27999877929688,78.19999694824219,78.87999725341797,13777000.0 2014-05-09,79.76000213623047,79.79000091552734,78.0,78.80999755859375,9017400.0 2014-05-12,80.3499984741211,80.7300033569336,79.16999816894531,80.2300033569336,11254300.0 2014-05-13,80.30000305175781,80.70999908447266,80.01000213623047,80.48999786376953,8515500.0 2014-05-14,80.97000122070312,81.61000061035156,79.61000061035156,80.4000015258789,10735800.0 2014-05-15,80.0999984741211,81.41999816894531,79.45999908447266,81.0199966430664,12705000.0 2014-05-16,80.80000305175781,80.83999633789062,79.22000122070312,80.30000305175781,10525700.0 2014-05-19,82.05000305175781,82.0999984741211,80.5,80.70999908447266,10159200.0 2014-05-20,81.13999938964844,82.47000122070312,80.72000122070312,82.04000091552734,10553900.0 2014-05-21,81.80999755859375,81.9800033569336,80.68000030517578,81.26000213623047,9042000.0 2014-05-22,82.9000015258789,83.69999694824219,81.55999755859375,81.62999725341797,10879000.0 2014-05-23,80.94000244140625,82.5,80.75,82.43000030517578,13588000.0 2014-05-27,82.16000366210938,82.94999694824219,81.12000274658203,82.08000183105469,10994500.0 2014-05-28,81.86000061035156,82.87000274658203,81.75,82.0199966430664,8522900.0 2014-05-29,82.08000183105469,82.6500015258789,81.80999755859375,82.01000213623047,7904300.0 2014-05-30,81.20999908447266,82.0999984741211,80.47000122070312,81.7699966430664,11058500.0 2014-06-02,81.55000305175781,81.80000305175781,80.75,81.31999969482422,7598000.0 2014-06-03,82.55000305175781,82.81999969482422,81.20999908447266,81.2699966430664,8249600.0 2014-06-04,83.0199966430664,83.29000091552734,82.0199966430664,82.26000213623047,9055500.0 2014-06-05,82.80000305175781,83.45999908447266,82.44999694824219,83.45999908447266,8423500.0 2014-06-06,82.38999938964844,83.23999786376953,81.72000122070312,83.23999786376953,9104500.0 2014-06-09,79.01000213623047,81.5,78.5,81.38999938964844,23319200.0 2014-06-10,79.54000091552734,79.94000244140625,78.73999786376953,79.27999877929688,11293800.0 2014-06-11,80.81999969482422,81.80000305175781,79.30999755859375,79.36000061035156,11865400.0 2014-06-12,80.58000183105469,81.56999969482422,80.33000183105469,80.80000305175781,7080000.0 2014-06-13,80.72000122070312,81.0999984741211,79.87000274658203,80.68000030517578,7695100.0 2014-06-16,80.7699966430664,81.38999938964844,80.41000366210938,80.87000274658203,7356500.0 2014-06-17,79.79000091552734,80.87000274658203,79.55999755859375,80.7300033569336,11141300.0 2014-06-18,79.47000122070312,79.98999786376953,78.83000183105469,79.8499984741211,10436400.0 2014-06-19,79.77999877929688,80.5,78.87999725341797,79.47000122070312,10967200.0 2014-06-20,81.19999694824219,81.55000305175781,79.68000030517578,80.13999938964844,14042000.0 2014-06-23,80.80000305175781,82.2300033569336,80.58000183105469,81.2699966430664,7481800.0 2014-06-24,80.80999755859375,82.05000305175781,80.45999908447266,80.94999694824219,7274100.0 2014-06-25,81.80000305175781,81.8499984741211,80.5999984741211,80.86000061035156,8664300.0 2014-06-26,82.18000030517578,82.20999908447266,80.9000015258789,81.9000015258789,6920700.0 2014-06-27,82.94000244140625,83.37999725341797,81.6500015258789,82.22000122070312,10397800.0 2014-06-30,82.91000366210938,84.44999694824219,82.62999725341797,82.8499984741211,10882500.0 2014-07-01,85.29000091552734,85.48999786376953,83.31999969482422,83.37000274658203,11599400.0 2014-07-02,87.0999984741211,87.87999725341797,85.37999725341797,85.55000305175781,13949300.0 2014-07-03,87.9000015258789,88.4000015258789,87.05000305175781,87.69999694824219,9126100.0 2014-07-07,87.20999908447266,88.5999984741211,86.98999786376953,88.05999755859375,11474000.0 2014-07-08,87.11000061035156,87.5199966430664,86.02999877929688,86.83999633789062,11727100.0 2014-07-09,88.68000030517578,88.95999908447266,87.19000244140625,87.25,10397200.0 2014-07-10,88.94000244140625,89.25,86.30999755859375,87.18000030517578,9521200.0 2014-07-11,88.7300033569336,89.9800033569336,88.25,88.9000015258789,11268700.0 2014-07-14,89.8499984741211,90.2699966430664,88.83999633789062,89.12999725341797,10729000.0 2014-07-15,89.0,90.73999786376953,88.19000244140625,90.02999877929688,13756100.0 2014-07-16,87.0,89.44000244140625,85.81999969482422,89.4000015258789,14259700.0 2014-07-17,85.06999969482422,88.16999816894531,84.75,86.4000015258789,14942500.0 2014-07-18,89.19000244140625,89.75,85.30000305175781,85.7300033569336,13236100.0 2014-07-21,88.86000061035156,90.9800033569336,88.80999755859375,89.80000305175781,13822000.0 2014-07-22,89.33000183105469,89.9000015258789,88.58000183105469,89.31999969482422,12302900.0 2014-07-23,90.33999633789062,90.7300033569336,89.29000091552734,90.0999984741211,17694800.0 2014-07-24,90.54000091552734,92.97000122070312,89.88999938964844,91.55999755859375,23546700.0 2014-07-25,89.83999633789062,90.77999877929688,88.69999694824219,90.68000030517578,13059400.0 2014-07-28,91.45999908447266,91.7300033569336,89.93000030517578,90.0999984741211,14066500.0 2014-07-29,92.98999786376953,93.25,91.5999984741211,92.0999984741211,13989000.0 2014-07-30,93.79000091552734,94.33999633789062,93.55999755859375,94.30000305175781,10753800.0 2014-07-31,91.55000305175781,93.37000274658203,91.25,93.0,13429400.0 2014-08-01,91.5,92.5999984741211,90.69000244140625,91.0,11992900.0 2014-08-04,92.18000030517578,92.88999938964844,91.5199966430664,92.0,11030000.0 2014-08-05,92.2699966430664,93.08000183105469,91.5999984741211,92.25,10250800.0 2014-08-06,92.79000091552734,93.0199966430664,91.08999633789062,91.5,11016200.0 2014-08-07,92.05000305175781,93.63999938964844,91.66000366210938,93.55000305175781,8804600.0 2014-08-08,92.44999694824219,92.54000091552734,90.81999969482422,91.83999633789062,9820800.0 2014-08-11,92.91999816894531,93.30999755859375,92.5199966430664,93.13999938964844,8575000.0 2014-08-12,93.36000061035156,93.37999725341797,92.51000213623047,92.69999694824219,10587800.0 2014-08-13,93.9800033569336,94.61000061035156,93.33999633789062,93.5,13027400.0 2014-08-14,96.36000061035156,96.37000274658203,94.23999786376953,94.58000183105469,12344200.0 2014-08-15,99.48999786376953,99.48999786376953,97.0199966430664,98.41999816894531,19714200.0 2014-08-18,100.72000122070312,101.5,100.08000183105469,100.44000244140625,14755700.0 2014-08-19,101.27999877929688,101.6500015258789,99.33000183105469,101.43000030517578,16300900.0 2014-08-20,100.79000091552734,102.56999969482422,100.61000061035156,100.70999908447266,12590600.0 2014-08-21,102.2699966430664,102.30999755859375,100.86000061035156,101.0,9799500.0 2014-08-22,103.95999908447266,105.16000366210938,102.61000061035156,103.0199966430664,13255900.0 2014-08-25,107.44999694824219,107.52999877929688,105.11000061035156,105.11000061035156,19882000.0 2014-08-26,106.2699966430664,108.72000122070312,104.7699966430664,108.05999755859375,18799900.0 2014-08-27,107.41000366210938,108.7699966430664,105.76000213623047,106.55000305175781,16164800.0 2014-08-28,107.51000213623047,108.11000061035156,106.73999786376953,107.0,10301600.0 2014-08-29,107.55999755859375,108.23999786376953,106.77999877929688,107.9000015258789,11318200.0 2014-09-02,109.36000061035156,109.5,107.61000061035156,108.16999816894531,15275700.0 2014-09-03,109.43000030517578,110.63999938964844,108.33999633789062,110.0,14388400.0 2014-09-04,106.86000061035156,110.0,106.2699966430664,109.80999755859375,13757500.0 2014-09-05,105.36000061035156,106.5,97.54000091552734,106.4000015258789,36078400.0 2014-09-08,106.52999877929688,106.8499984741211,104.73999786376953,104.94999694824219,11930900.0 2014-09-09,105.88999938964844,106.9800033569336,104.31999969482422,106.9000015258789,14085700.0 2014-09-10,108.22000122070312,108.2300033569336,105.76000213623047,106.19999694824219,11246400.0 2014-09-11,106.38999938964844,108.48999786376953,105.80000305175781,108.0,10470000.0 2014-09-12,103.66000366210938,106.9000015258789,102.9000015258789,106.16999816894531,15843400.0 2014-09-15,100.98999786376953,102.0999984741211,99.33000183105469,101.9000015258789,18163900.0 2014-09-16,104.76000213623047,104.97000122070312,99.2300033569336,99.8499984741211,14933000.0 2014-09-17,103.83999633789062,105.79000091552734,101.9000015258789,104.56999969482422,18455700.0 2014-09-18,105.93000030517578,106.5,104.0999984741211,104.62999725341797,16347900.0 2014-09-19,105.95999908447266,107.88999938964844,105.51000213623047,107.75,22238400.0 2014-09-22,105.47000122070312,107.56999969482422,104.62000274658203,106.01000213623047,12319400.0 2014-09-23,105.38999938964844,106.20999908447266,104.55000305175781,104.70999908447266,10700400.0 2014-09-24,108.70999908447266,108.80999755859375,106.0199966430664,106.25,14781400.0 2014-09-25,107.33999633789062,110.58999633789062,106.41000366210938,108.91999816894531,15402400.0 2014-09-26,108.37999725341797,109.01000213623047,106.76000213623047,108.9000015258789,10856700.0 2014-09-29,107.51000213623047,108.68000030517578,106.44999694824219,107.58999633789062,8072100.0 2014-09-30,106.44999694824219,108.0,105.86000061035156,107.4800033569336,11622700.0 2014-10-01,105.58999633789062,107.58999633789062,105.19000244140625,106.98999786376953,11659400.0 2014-10-02,104.55999755859375,105.91000366210938,103.61000061035156,105.0,11527500.0 2014-10-03,106.5199966430664,107.3499984741211,104.70999908447266,105.55000305175781,10294700.0 2014-10-06,105.12999725341797,107.44999694824219,104.81999969482422,107.22000122070312,11278300.0 2014-10-07,104.29000091552734,105.30000305175781,102.54000091552734,104.8499984741211,9757300.0 2014-10-08,108.87000274658203,108.97000122070312,104.04000091552734,104.30000305175781,16545000.0 2014-10-09,105.8499984741211,108.62000274658203,105.72000122070312,108.41999816894531,13174600.0 2014-10-10,103.7300033569336,107.5,103.0,105.38999938964844,19704500.0 2014-10-13,101.44000244140625,104.56999969482422,101.36000061035156,104.48999786376953,14578900.0 2014-10-14,97.18000030517578,102.87999725341797,94.2699966430664,102.0,27245100.0 2014-10-15,96.16000366210938,97.7699966430664,91.7300033569336,95.0,23835100.0 2014-10-16,96.87999725341797,100.0,93.27999877929688,94.38999938964844,19881400.0 2014-10-17,100.75,102.31999969482422,98.62000274658203,98.62000274658203,17539000.0 2014-10-20,102.20999908447266,103.58999633789062,100.81999969482422,101.1500015258789,11887100.0 2014-10-21,106.66999816894531,106.66999816894531,103.45999908447266,104.05000305175781,12267900.0 2014-10-22,106.08999633789062,107.0,104.08000183105469,106.51000213623047,13763100.0 2014-10-23,107.18000030517578,108.18000030517578,105.5,106.63999938964844,13872600.0 2014-10-24,110.70999908447266,111.47000122070312,106.5999984741211,107.52999877929688,15125700.0 2014-10-27,112.58999633789062,112.98999786376953,108.87000274658203,110.7699966430664,11505500.0 2014-10-28,113.44999694824219,114.12999725341797,112.26000213623047,113.25,16128700.0 2014-10-29,110.72000122070312,113.43000030517578,108.0,109.8499984741211,21151500.0 2014-10-30,114.22000122070312,114.3499984741211,110.5999984741211,110.72000122070312,13796700.0 2014-10-31,112.0,116.83000183105469,110.76000213623047,115.9000015258789,22070000.0 2014-11-03,109.9800033569336,112.80000305175781,108.80999755859375,112.30999755859375,15356600.0 2014-11-04,109.72000122070312,110.6500015258789,108.97000122070312,109.62000274658203,10206800.0 2014-11-05,106.05000305175781,110.91000366210938,105.75,110.87000274658203,15459500.0 2014-11-06,106.94000244140625,108.44999694824219,106.0999984741211,106.94000244140625,13149400.0 2014-11-07,106.44999694824219,108.94999694824219,106.33000183105469,108.9000015258789,12663700.0 2014-11-10,107.0199966430664,109.37000274658203,106.66000366210938,109.06999969482422,21412900.0 2014-11-11,108.01000213623047,108.72000122070312,106.66999816894531,107.4800033569336,12206500.0 2014-11-12,106.9000015258789,107.80999755859375,105.69999694824219,107.76000213623047,12802200.0 2014-11-13,104.19999694824219,107.05000305175781,103.51000213623047,106.95999908447266,20880400.0 2014-11-14,102.05999755859375,103.79000091552734,100.0,103.5,23553400.0 2014-11-17,100.44000244140625,102.16000366210938,100.30000305175781,101.0999984741211,17100900.0 2014-11-18,103.70999908447266,103.97000122070312,100.81999969482422,101.69000244140625,20163300.0 2014-11-19,102.33999633789062,103.31999969482422,101.01000213623047,103.19999694824219,13864200.0 2014-11-20,100.58999633789062,103.37999725341797,100.30000305175781,101.94999694824219,20027500.0 2014-11-21,100.58000183105469,102.51000213623047,100.08000183105469,102.20999908447266,16765000.0 2014-11-24,100.5999984741211,102.30000305175781,99.44000244140625,101.11000061035156,17111100.0 2014-11-25,101.11000061035156,101.37999725341797,98.37000274658203,100.94999694824219,20640200.0 2014-11-26,100.30000305175781,101.55000305175781,99.83000183105469,101.25,11536500.0 2014-11-28,100.31999969482422,101.33000183105469,99.69999694824219,100.98999786376953,7552700.0 2014-12-01,100.55000305175781,101.98999786376953,99.7699966430664,100.0,14516100.0 2014-12-02,102.19000244140625,102.77999877929688,101.0199966430664,101.16999816894531,15568200.0 2014-12-03,100.87999725341797,103.08000183105469,99.86000061035156,103.04000091552734,17620800.0 2014-12-04,101.81999969482422,102.02999877929688,99.86000061035156,100.7699966430664,12052800.0 2014-12-05,104.58999633789062,105.44999694824219,102.1500015258789,102.29000091552734,18127600.0 2014-12-08,105.55999755859375,107.58000183105469,104.91999816894531,105.05000305175781,13754200.0 2014-12-09,105.91000366210938,106.0,102.22000122070312,103.80999755859375,11330900.0 2014-12-10,104.83999633789062,106.76000213623047,104.47000122070312,105.88999938964844,11903000.0 2014-12-11,104.30999755859375,106.9000015258789,104.0,105.2300033569336,10962200.0 2014-12-12,104.12999725341797,106.4000015258789,103.33999633789062,103.47000122070312,11245100.0 2014-12-15,103.16000366210938,105.94000244140625,102.37000274658203,105.23999786376953,16206000.0 2014-12-16,100.45999908447266,102.91000366210938,100.38999938964844,102.63999938964844,13047100.0 2014-12-17,102.4000015258789,102.73999786376953,99.55999755859375,100.47000122070312,13557600.0 2014-12-18,105.54000091552734,105.70999908447266,103.66000366210938,104.4800033569336,14285600.0 2014-12-19,108.44999694824219,109.48999786376953,104.63999938964844,105.88999938964844,21210300.0 2014-12-22,92.9000015258789,98.06999969482422,92.44999694824219,96.7300033569336,72464200.0 2014-12-23,89.44999694824219,93.5,85.94999694824219,93.41000366210938,61035200.0 2014-12-24,91.29000091552734,92.66999816894531,88.86000061035156,88.9800033569336,21196200.0 2014-12-26,93.79000091552734,94.36000061035156,92.30999755859375,92.76000213623047,17649600.0 2014-12-29,97.30000305175781,97.41999816894531,95.4000015258789,96.06999969482422,20634000.0 2014-12-30,95.27999877929688,98.23999786376953,95.06999969482422,97.73999786376953,18488400.0 2014-12-31,94.26000213623047,96.75,94.23999786376953,96.0,13879000.0 2015-01-02,94.91000366210938,96.6500015258789,94.5199966430664,95.13999938964844,12340200.0 2015-01-05,96.79000091552734,98.7300033569336,93.18000030517578,95.23999786376953,27530400.0 2015-01-06,97.6500015258789,99.33999633789062,96.08999633789062,98.47000122070312,22363800.0 2015-01-07,99.4800033569336,99.9000015258789,98.44000244140625,99.30999755859375,16373700.0 2015-01-08,102.30000305175781,102.44999694824219,100.29000091552734,100.80000305175781,18902300.0 2015-01-09,102.20999908447266,103.83000183105469,101.75,103.5199966430664,14738100.0 2015-01-12,101.20999908447266,103.33999633789062,100.76000213623047,102.83999633789062,12746000.0 2015-01-13,97.20999908447266,101.87999725341797,95.25,101.8499984741211,27030600.0 2015-01-14,99.26000213623047,100.08999633789062,95.70999908447266,96.0,16183700.0 2015-01-15,97.4000015258789,100.38999938964844,97.2300033569336,99.30000305175781,11442200.0 2015-01-16,100.70999908447266,100.88999938964844,97.06999969482422,97.41999816894531,14097700.0 2015-01-20,103.77999877929688,104.05000305175781,100.1500015258789,101.13999938964844,18838100.0 2015-01-21,103.58000183105469,105.06999969482422,102.56999969482422,103.04000091552734,12312500.0 2015-01-22,105.13999938964844,105.18000030517578,101.55999755859375,104.13999938964844,12963100.0 2015-01-23,105.54000091552734,106.11000061035156,103.80000305175781,104.4000015258789,9593500.0 2015-01-26,107.11000061035156,107.7699966430664,104.87000274658203,104.87000274658203,10307500.0 2015-01-27,105.02999877929688,107.0199966430664,104.86000061035156,105.94000244140625,10341100.0 2015-01-28,102.44999694824219,105.5,102.3499984741211,105.31999969482422,11554500.0 2015-01-29,104.18000030517578,104.51000213623047,101.06999969482422,102.5,8410500.0 2015-01-30,104.83000183105469,106.2699966430664,103.7300033569336,104.33000183105469,13608200.0 2015-02-02,106.19000244140625,107.19000244140625,104.43000030517578,106.0999984741211,13965600.0 2015-02-03,107.18000030517578,107.30999755859375,104.0999984741211,106.70999908447266,19849900.0 2015-02-04,98.43000030517578,100.20999908447266,95.80999755859375,98.93000030517578,59415800.0 2015-02-05,99.9000015258789,100.91999816894531,97.30000305175781,98.91999816894531,20641500.0 2015-02-06,97.4800033569336,100.58000183105469,97.1500015258789,99.7300033569336,21546300.0 2015-02-09,96.9000015258789,98.66999816894531,96.62999725341797,97.01000213623047,12668500.0 2015-02-10,98.31999969482422,98.75,97.12000274658203,97.75,11495100.0 2015-02-11,99.9800033569336,101.26000213623047,98.41999816894531,98.62999725341797,14529600.0 2015-02-12,100.80000305175781,101.69999694824219,99.5999984741211,100.62000274658203,10659900.0 2015-02-13,101.9000015258789,101.9000015258789,100.83000183105469,101.26000213623047,11084700.0 2015-02-17,103.83999633789062,103.8499984741211,101.91000366210938,102.05999755859375,10789900.0 2015-02-18,103.94000244140625,104.13999938964844,103.01000213623047,103.76000213623047,7459400.0 2015-02-19,102.7300033569336,104.30999755859375,102.55000305175781,103.4000015258789,9203800.0 2015-02-20,102.61000061035156,102.98999786376953,101.91999816894531,102.41999816894531,9965400.0 2015-02-23,104.51000213623047,104.98999786376953,102.94999694824219,102.95999908447266,8926900.0 2015-02-24,104.69999694824219,105.41999816894531,104.01000213623047,104.58999633789062,7830300.0 2015-02-25,104.43000030517578,105.0,103.9000015258789,104.83999633789062,7270200.0 2015-02-26,104.19000244140625,104.8499984741211,103.30000305175781,104.30000305175781,6698000.0 2015-02-27,103.52999877929688,104.33999633789062,102.70999908447266,104.27999877929688,7940000.0 2015-03-02,103.83000183105469,104.30000305175781,102.80000305175781,104.30000305175781,7672800.0 2015-03-03,102.79000091552734,103.9000015258789,102.1500015258789,103.83999633789062,8348500.0 2015-03-04,103.05999755859375,104.08000183105469,101.66000366210938,102.08999633789062,8884500.0 2015-03-05,103.41999816894531,104.44999694824219,102.72000122070312,103.43000030517578,8650700.0 2015-03-06,101.80999755859375,103.75,101.70999908447266,103.0,8658900.0 2015-03-09,101.37000274658203,101.9800033569336,100.19000244140625,101.54000091552734,9335900.0 2015-03-10,98.83000183105469,100.55000305175781,98.69999694824219,99.87000274658203,12728900.0 2015-03-11,98.97000122070312,100.13999938964844,98.76000213623047,99.12999725341797,9006400.0 2015-03-12,99.93000030517578,100.55000305175781,98.87999725341797,99.62999725341797,8356800.0 2015-03-13,99.61000061035156,100.9800033569336,98.87999725341797,99.58999633789062,7810200.0 2015-03-16,101.30000305175781,101.5999984741211,99.7699966430664,100.0,10524200.0 2015-03-17,100.44000244140625,101.75,99.61000061035156,100.80000305175781,9906300.0 2015-03-18,100.27999877929688,100.58999633789062,98.54000091552734,100.27999877929688,12992200.0 2015-03-19,101.44000244140625,101.7300033569336,100.04000091552734,100.29000091552734,9231100.0 2015-03-20,102.29000091552734,102.70999908447266,101.69999694824219,102.01000213623047,17162200.0 2015-03-23,100.26000213623047,101.19000244140625,99.25,99.77999877929688,17983700.0 2015-03-24,101.41000366210938,102.8499984741211,100.06999969482422,100.48999786376953,11784800.0 2015-03-25,99.86000061035156,103.11000061035156,99.77999877929688,101.98999786376953,15629300.0 2015-03-26,101.08000183105469,101.81999969482422,98.58999633789062,99.12999725341797,10928000.0 2015-03-27,101.0,102.0999984741211,100.9000015258789,101.0,8815900.0 2015-03-30,100.69000244140625,101.66000366210938,99.56999969482422,101.12000274658203,9968200.0 2015-03-31,98.12999725341797,100.19999694824219,98.06999969482422,100.01000213623047,13559900.0 2015-04-01,97.72000122070312,98.16000366210938,95.37999725341797,98.16000366210938,15134200.0 2015-04-02,98.43000030517578,99.5,97.01000213623047,97.98999786376953,10727300.0 2015-04-06,97.79000091552734,98.73999786376953,97.19000244140625,97.91999816894531,9697300.0 2015-04-07,98.69000244140625,99.73999786376953,98.01000213623047,98.27999877929688,8264700.0 2015-04-08,99.87000274658203,100.9000015258789,98.55999755859375,98.69999694824219,10967100.0 2015-04-09,101.16000366210938,101.18000030517578,99.91999816894531,100.16999816894531,9178100.0 2015-04-10,101.7699966430664,102.44999694824219,101.05999755859375,101.75,9257600.0 2015-04-13,102.27999877929688,103.81999969482422,102.0,102.01000213623047,10648400.0 2015-04-14,102.20999908447266,102.66000366210938,101.47000122070312,102.33999633789062,7224700.0 2015-04-15,104.02999877929688,104.36000061035156,102.33000183105469,102.38999938964844,12899700.0 2015-04-16,103.33999633789062,104.72000122070312,103.11000061035156,103.94999694824219,6670400.0 2015-04-17,101.37999725341797,102.80999755859375,100.61000061035156,102.3499984741211,9896500.0 2015-04-20,100.66000366210938,102.27999877929688,100.41000366210938,102.27999877929688,8752000.0 2015-04-21,105.19999694824219,105.70999908447266,100.88999938964844,101.41999816894531,19722700.0 2015-04-22,104.18000030517578,105.41999816894531,103.83000183105469,105.23999786376953,8267300.0 2015-04-23,105.20999908447266,105.75,104.01000213623047,104.63999938964844,8071800.0 2015-04-24,103.69999694824219,105.68000030517578,103.5999984741211,104.63999938964844,9734400.0 2015-04-27,102.94000244140625,104.52999877929688,102.01000213623047,104.18000030517578,10829200.0 2015-04-28,103.72000122070312,103.83000183105469,101.13999938964844,103.12000274658203,9793700.0 2015-04-29,102.31999969482422,103.9000015258789,101.62000274658203,103.12000274658203,8932200.0 2015-04-30,100.51000213623047,102.69999694824219,99.80000305175781,102.1500015258789,14009500.0 2015-05-01,105.01000213623047,106.33999633789062,102.5,103.19999694824219,22306500.0 2015-05-04,105.66000366210938,107.5,105.22000122070312,105.6500015258789,13215600.0 2015-05-05,102.98999786376953,105.7300033569336,102.7300033569336,105.30000305175781,15046500.0 2015-05-06,102.2699966430664,103.83000183105469,101.5199966430664,103.44999694824219,10065200.0 2015-05-07,101.79000091552734,102.3499984741211,99.66000366210938,102.16999816894531,13878300.0 2015-05-08,103.8499984741211,103.95999908447266,102.87999725341797,103.0,9651700.0 2015-05-11,104.7300033569336,105.36000061035156,104.0,104.19000244140625,9956100.0 2015-05-12,105.55999755859375,106.1500015258789,103.44999694824219,104.20999908447266,9552600.0 2015-05-13,106.38999938964844,107.43000030517578,105.94999694824219,105.97000122070312,10814500.0 2015-05-14,108.73999786376953,108.8499984741211,106.66000366210938,107.2699966430664,12761300.0 2015-05-15,109.30000305175781,110.23999786376953,108.29000091552734,109.05000305175781,13419600.0 2015-05-18,111.0,111.33000183105469,109.36000061035156,109.58999633789062,13716000.0 2015-05-19,110.55999755859375,111.55000305175781,110.05000305175781,111.12000274658203,8676900.0 2015-05-20,110.16999816894531,110.91000366210938,108.1500015258789,110.08999633789062,10335100.0 2015-05-21,111.22000122070312,111.47000122070312,109.80999755859375,109.9000015258789,8374000.0 2015-05-22,111.70999908447266,112.66000366210938,110.69999694824219,110.69999694824219,12079000.0 2015-05-26,109.7699966430664,111.52999877929688,109.54000091552734,111.48999786376953,16006900.0 2015-05-27,112.45999908447266,112.5999984741211,109.9800033569336,110.33999633789062,11722000.0 2015-05-28,112.8499984741211,113.43000030517578,111.81999969482422,112.01000213623047,8252400.0 2015-05-29,112.2699966430664,113.37000274658203,111.8499984741211,113.1500015258789,11343500.0 2015-06-01,114.08000183105469,114.76000213623047,112.6500015258789,113.16999816894531,11417600.0 2015-06-02,113.94000244140625,114.19999694824219,113.13999938964844,113.8499984741211,10189800.0 2015-06-03,114.6500015258789,114.93000030517578,113.87000274658203,114.2699966430664,7413400.0 2015-06-04,113.93000030517578,114.58000183105469,113.26000213623047,113.9000015258789,8637600.0 2015-06-05,113.95999908447266,114.27999877929688,112.5199966430664,113.81999969482422,8435700.0 2015-06-08,113.69999694824219,114.7699966430664,113.52999877929688,113.95999908447266,10742900.0 2015-06-09,114.75,115.30000305175781,113.1500015258789,113.22000122070312,9566700.0 2015-06-10,117.66999816894531,117.93000030517578,114.80999755859375,115.0199966430664,11986000.0 2015-06-11,119.12999725341797,119.69999694824219,117.9000015258789,118.08000183105469,14474700.0 2015-06-12,117.66000366210938,118.75,116.76000213623047,118.58999633789062,9266000.0 2015-06-15,118.16000366210938,118.38999938964844,116.4000015258789,116.72000122070312,9605800.0 2015-06-16,119.06999969482422,119.44999694824219,117.41999816894531,118.2699966430664,8447800.0 2015-06-17,118.87999725341797,119.44999694824219,117.86000061035156,119.08999633789062,12078300.0 2015-06-18,121.20999908447266,121.77999877929688,119.0199966430664,119.18000030517578,13653000.0 2015-06-19,119.80000305175781,121.0,119.55000305175781,120.47000122070312,21020000.0 2015-06-22,121.48999786376953,121.87000274658203,120.55999755859375,120.7699966430664,8040700.0 2015-06-23,122.20999908447266,122.4000015258789,121.0999984741211,121.81999969482422,8429200.0 2015-06-24,122.01000213623047,123.37000274658203,121.6500015258789,121.88999938964844,8354800.0 2015-06-25,120.2300033569336,122.61000061035156,119.80999755859375,122.4800033569336,8575000.0 2015-06-26,119.5,120.61000061035156,118.88999938964844,120.30000305175781,9730800.0 2015-06-29,115.45999908447266,119.13999938964844,115.30000305175781,117.87999725341797,12491100.0 2015-06-30,117.08000183105469,118.30000305175781,116.77999877929688,117.29000091552734,11345200.0 2015-07-01,116.01000213623047,118.5999984741211,115.4000015258789,118.11000061035156,10248500.0 2015-07-02,115.04000091552734,116.48999786376953,114.91000366210938,116.33000183105469,8832000.0 2015-07-06,115.66000366210938,116.44000244140625,114.12000274658203,114.45999908447266,13543300.0 2015-07-07,115.12999725341797,116.41999816894531,113.12999725341797,115.94999694824219,10183000.0 2015-07-08,112.94000244140625,114.41000366210938,112.41000366210938,114.25,9238800.0 2015-07-09,113.36000061035156,114.75,113.33000183105469,114.4000015258789,9007800.0 2015-07-10,113.73999786376953,115.0,113.19999694824219,114.87999725341797,9703400.0 2015-07-13,114.55000305175781,115.11000061035156,114.30999755859375,115.0,9632800.0 2015-07-14,117.36000061035156,117.80999755859375,114.87000274658203,115.22000122070312,11295900.0 2015-07-15,117.38999938964844,119.72000122070312,117.20999908447266,119.05999755859375,10479200.0 2015-07-16,118.8499984741211,119.4000015258789,118.05999755859375,118.33000183105469,7514600.0 2015-07-17,118.26000213623047,118.8499984741211,117.22000122070312,118.75,8170100.0 2015-07-20,118.19999694824219,118.94999694824219,117.83999633789062,118.80000305175781,7218700.0 2015-07-21,117.77999877929688,118.9800033569336,116.91999816894531,118.20999908447266,6489100.0 2015-07-22,117.44000244140625,118.4000015258789,116.55999755859375,116.81999969482422,6977100.0 2015-07-23,117.66000366210938,118.5999984741211,117.41999816894531,117.86000061035156,6110300.0 2015-07-24,112.83000183105469,117.1500015258789,112.66000366210938,116.13999938964844,15067600.0 2015-07-27,110.54000091552734,112.87999725341797,108.0,112.62999725341797,14883600.0 2015-07-28,113.06999969482422,113.4000015258789,110.73999786376953,112.5199966430664,16439700.0 2015-07-29,115.70999908447266,119.45999908447266,115.11000061035156,118.37999725341797,23144800.0 2015-07-30,117.9000015258789,118.25,114.75,116.11000061035156,11977200.0 2015-07-31,117.86000061035156,119.0,117.12000274658203,118.97000122070312,9217900.0 2015-08-03,119.5999984741211,120.16999816894531,118.18000030517578,118.5,11660000.0 2015-08-04,118.87000274658203,120.37000274658203,118.55999755859375,119.5999984741211,7876400.0 2015-08-05,118.66000366210938,120.06999969482422,118.37999725341797,119.69999694824219,8071000.0 2015-08-06,115.30000305175781,119.48999786376953,114.80999755859375,119.44999694824219,10755300.0 2015-08-07,114.44000244140625,115.30000305175781,113.12999725341797,115.27999877929688,9670200.0 2015-08-10,116.58000183105469,117.12000274658203,115.51000213623047,115.7300033569336,7776200.0 2015-08-11,115.61000061035156,116.8499984741211,114.68000030517578,115.12000274658203,6567700.0 2015-08-12,116.25,116.45999908447266,113.55000305175781,114.8499984741211,6999600.0 2015-08-13,115.19999694824219,116.70999908447266,115.18000030517578,116.25,6337400.0 2015-08-14,115.5999984741211,115.87000274658203,114.55000305175781,114.66000366210938,5533400.0 2015-08-17,116.41999816894531,116.88999938964844,115.01000213623047,115.08000183105469,7126700.0 2015-08-18,117.05999755859375,117.69999694824219,115.98999786376953,116.52999877929688,5934000.0 2015-08-19,116.20999908447266,117.19999694824219,115.4000015258789,116.6500015258789,7504800.0 2015-08-20,112.38999938964844,116.08999633789062,112.3499984741211,114.86000061035156,9200200.0 2015-08-21,105.33000183105469,111.22000122070312,105.33000183105469,110.54000091552734,22739400.0 2015-08-24,100.66000366210938,101.0,86.0,97.30999755859375,25731800.0 2015-08-25,102.55999755859375,107.9000015258789,102.55999755859375,105.43000030517578,18482500.0 2015-08-26,106.95999908447266,107.0999984741211,102.45999908447266,105.91999816894531,15627600.0 2015-08-27,107.98999786376953,109.5999984741211,105.66999816894531,108.43000030517578,14610300.0 2015-08-28,107.77999877929688,108.79000091552734,106.77999877929688,106.95999908447266,10755900.0 2015-08-31,105.06999969482422,108.33000183105469,104.62999725341797,107.41999816894531,11736900.0 2015-09-01,101.48999786376953,104.63999938964844,101.0,102.22000122070312,13548000.0 2015-09-02,104.2699966430664,104.30000305175781,101.0199966430664,103.44000244140625,11509300.0 2015-09-03,101.91000366210938,105.0,101.69000244140625,104.91999816894531,9928100.0 2015-09-04,102.05999755859375,103.23999786376953,100.55000305175781,101.02999877929688,10336500.0 2015-09-08,104.9000015258789,104.94999694824219,102.91000366210938,103.83999633789062,9992600.0 2015-09-09,103.81999969482422,106.44999694824219,103.54000091552734,106.19999694824219,7896500.0 2015-09-10,107.25,108.5,103.87000274658203,104.0,10368500.0 2015-09-11,109.62999725341797,109.69000244140625,106.25,106.86000061035156,9387600.0 2015-09-14,109.3499984741211,109.62999725341797,108.4000015258789,109.47000122070312,7505800.0 2015-09-15,111.05000305175781,111.80999755859375,108.8499984741211,109.45999908447266,7944100.0 2015-09-16,111.02999877929688,111.75,109.4800033569336,110.72000122070312,8116000.0 2015-09-17,111.61000061035156,113.30999755859375,109.75,110.87999725341797,9858400.0 2015-09-18,108.44000244140625,110.87000274658203,108.20999908447266,109.62000274658203,13156900.0 2015-09-21,105.73999786376953,109.37000274658203,104.58999633789062,109.12000274658203,15141600.0 2015-09-22,106.51000213623047,107.04000091552734,102.86000061035156,103.98999786376953,14843500.0 2015-09-23,105.48999786376953,106.8499984741211,104.69999694824219,106.47000122070312,7973100.0 2015-09-24,102.51000213623047,105.1500015258789,101.51000213623047,104.38999938964844,13464100.0 2015-09-25,100.13999938964844,104.19000244140625,99.19000244140625,104.02999877929688,15998900.0 2015-09-28,94.80000305175781,99.26000213623047,94.56999969482422,99.05999755859375,23907400.0 2015-09-29,96.0,97.73999786376953,93.19000244140625,95.08000183105469,18416500.0 2015-09-30,98.19000244140625,99.72000122070312,96.91999816894531,98.44000244140625,15811800.0 2015-10-01,98.2699966430664,98.79000091552734,96.3499984741211,98.54000091552734,13403600.0 2015-10-02,98.27999877929688,98.30999755859375,94.37000274658203,95.54000091552734,19143500.0 2015-10-05,99.26000213623047,101.30000305175781,97.66000366210938,99.98999786376953,14536000.0 2015-10-06,97.54000091552734,98.9000015258789,95.05000305175781,98.81999969482422,14842700.0 2015-10-07,100.2699966430664,100.79000091552734,97.5,97.98999786376953,12457700.0 2015-10-08,100.80999755859375,101.16000366210938,98.06999969482422,100.02999877929688,11833100.0 2015-10-09,100.6500015258789,101.80000305175781,99.44999694824219,101.2699966430664,8622200.0 2015-10-12,99.51000213623047,101.22000122070312,99.37999725341797,101.08000183105469,8863800.0 2015-10-13,98.19000244140625,99.81999969482422,98.0,98.91000366210938,9411200.0 2015-10-14,98.38999938964844,99.94000244140625,98.11000061035156,98.37000274658203,9575800.0 2015-10-15,101.63999938964844,101.69000244140625,97.5999984741211,98.08999633789062,9462400.0 2015-10-16,102.83000183105469,103.37000274658203,101.51000213623047,101.94999694824219,9975800.0 2015-10-19,103.61000061035156,103.83999633789062,101.83999633789062,102.63999938964844,7636900.0 2015-10-20,101.66000366210938,103.94999694824219,101.12999725341797,103.43000030517578,10164800.0 2015-10-21,101.7300033569336,102.91999816894531,99.37000274658203,102.79000091552734,9837500.0 2015-10-22,107.5999984741211,109.41999816894531,100.4000015258789,102.0,24746600.0 2015-10-23,107.98999786376953,109.6500015258789,105.5,108.45999908447266,15001300.0 2015-10-26,108.62999725341797,110.36000061035156,107.44000244140625,108.6500015258789,10906500.0 2015-10-27,110.95999908447266,111.11000061035156,108.69000244140625,109.38999938964844,15787000.0 2015-10-28,108.12999725341797,109.20999908447266,105.94000244140625,109.0,17795600.0 2015-10-29,109.20999908447266,110.7699966430664,107.69000244140625,108.18000030517578,10783300.0 2015-10-30,108.12999725341797,109.86000061035156,108.08000183105469,109.5199966430664,8545000.0 2015-11-02,109.5999984741211,109.94999694824219,108.31999969482422,108.76000213623047,8362000.0 2015-11-03,109.0999984741211,109.54000091552734,108.31999969482422,109.4000015258789,7458600.0 2015-11-04,108.9800033569336,109.7300033569336,107.30000305175781,109.5999984741211,8081800.0 2015-11-05,107.83000183105469,108.38999938964844,106.05000305175781,108.33000183105469,10182100.0 2015-11-06,108.33999633789062,108.33999633789062,106.36000061035156,107.0,8565900.0 2015-11-09,108.11000061035156,108.52999877929688,107.08000183105469,108.0,8142200.0 2015-11-10,108.8499984741211,109.37000274658203,107.94000244140625,108.0999984741211,8571300.0 2015-11-11,107.19000244140625,109.2300033569336,107.02999877929688,108.91000366210938,6056800.0 2015-11-12,104.2300033569336,107.0999984741211,104.16000366210938,106.94000244140625,8010900.0 2015-11-13,102.56999969482422,104.18000030517578,102.12000274658203,104.08999633789062,10848400.0 2015-11-16,103.80999755859375,104.0,101.63999938964844,102.9000015258789,7344200.0 2015-11-17,104.52999877929688,104.88999938964844,103.5,104.44999694824219,6921800.0 2015-11-18,108.12999725341797,108.22000122070312,104.44999694824219,104.48999786376953,8246800.0 2015-11-19,106.51000213623047,108.05000305175781,106.20999908447266,108.0,7019600.0 2015-11-20,106.54000091552734,107.97000122070312,106.41999816894531,107.33999633789062,7113200.0 2015-11-23,106.36000061035156,107.6500015258789,105.93000030517578,106.69999694824219,5481700.0 2015-11-24,106.56999969482422,106.80000305175781,105.5,105.75,6547100.0 2015-11-25,107.77999877929688,108.06999969482422,106.30999755859375,106.56999969482422,5720500.0 2015-11-27,108.0,108.62999725341797,107.62000274658203,108.13999938964844,2749200.0 2015-11-30,105.95999908447266,108.30999755859375,105.69000244140625,108.20999908447266,9837800.0 2015-12-01,105.8499984741211,107.37999725341797,104.6500015258789,106.3499984741211,10659500.0 2015-12-02,104.44000244140625,105.56999969482422,104.30000305175781,105.0,8850500.0 2015-12-03,101.37999725341797,104.58999633789062,100.5,104.31999969482422,13772400.0 2015-12-04,104.06999969482422,104.16000366210938,101.25,101.44000244140625,8738300.0 2015-12-07,102.91000366210938,104.1500015258789,102.25,104.11000061035156,5956100.0 2015-12-08,103.52999877929688,104.06999969482422,101.7300033569336,102.06999969482422,6675600.0 2015-12-09,101.94999694824219,104.33000183105469,101.5,103.25,7534900.0 2015-12-10,102.62000274658203,103.05999755859375,101.55999755859375,102.44999694824219,7653300.0 2015-12-11,100.02999877929688,102.47000122070312,99.66999816894531,101.3499984741211,9518900.0 2015-12-14,100.48999786376953,100.93000030517578,98.66000366210938,99.97000122070312,10251300.0 2015-12-15,101.97000122070312,103.0,101.44000244140625,101.73999786376953,11740300.0 2015-12-16,103.33999633789062,103.48999786376953,101.63999938964844,103.18000030517578,10950300.0 2015-12-17,102.36000061035156,104.79000091552734,102.33000183105469,104.25,7614400.0 2015-12-18,101.5999984741211,101.98999786376953,100.91999816894531,101.68000030517578,15768500.0 2015-12-21,102.62999725341797,103.26000213623047,101.62999725341797,102.20999908447266,8306500.0 2015-12-22,102.86000061035156,103.54000091552734,102.48999786376953,102.98999786376953,7151200.0 2015-12-23,103.13999938964844,103.58999633789062,102.69000244140625,103.58999633789062,7279900.0 2015-12-24,103.58000183105469,103.9000015258789,103.1500015258789,103.3499984741211,2656900.0 2015-12-28,101.68000030517578,103.30999755859375,101.51000213623047,103.0,5270900.0 2015-12-29,103.36000061035156,103.55000305175781,101.56999969482422,102.25,7647300.0 2015-12-30,102.16000366210938,103.05000305175781,102.02999877929688,102.83999633789062,4876300.0 2015-12-31,101.19000244140625,102.41999816894531,101.16999816894531,102.36000061035156,6245200.0 2016-01-04,98.01000213623047,100.0,97.01000213623047,99.7699966430664,14904400.0 2016-01-05,99.26000213623047,99.8499984741211,98.69999694824219,99.69000244140625,9260800.0 2016-01-06,100.30000305175781,100.68000030517578,97.5199966430664,97.56999969482422,12540700.0 2016-01-07,96.25,99.0,96.02999877929688,98.05999755859375,12944600.0 2016-01-08,96.44999694824219,97.98999786376953,96.41000366210938,96.9000015258789,11976000.0 2016-01-11,96.5,97.22000122070312,94.29000091552734,97.22000122070312,12322500.0 2016-01-12,97.0999984741211,98.48999786376953,95.20999908447266,96.9000015258789,9830100.0 2016-01-13,92.54000091552734,98.02999877929688,92.12000274658203,97.25,12135700.0 2016-01-14,93.0199966430664,94.87999725341797,90.79000091552734,92.72000122070312,16303200.0 2016-01-15,91.83999633789062,92.77999877929688,89.68000030517578,90.37000274658203,18108300.0 2016-01-19,89.9000015258789,93.22000122070312,88.8499984741211,93.13999938964844,14373700.0 2016-01-20,90.55000305175781,91.83000183105469,86.27999877929688,88.0,19676300.0 2016-01-21,88.87000274658203,90.5999984741211,88.70999908447266,90.37000274658203,12158300.0 2016-01-22,91.83000183105469,92.06999969482422,89.70999908447266,90.4000015258789,9160700.0 2016-01-25,90.61000061035156,93.54000091552734,90.43000030517578,91.52999877929688,10188400.0 2016-01-26,92.20999908447266,92.83000183105469,90.25,90.72000122070312,6889200.0 2016-01-27,89.62999725341797,92.0999984741211,89.0,91.83999633789062,12520300.0 2016-01-28,87.52999877929688,90.22000122070312,86.86000061035156,90.0,14168300.0 2016-01-29,83.0,85.30000305175781,82.33000183105469,84.27999877929688,37029000.0 2016-02-01,84.05000305175781,84.5199966430664,82.27999877929688,82.31999969482422,17943600.0 2016-02-02,82.70999908447266,84.22000122070312,81.88999938964844,84.18000030517578,16895600.0 2016-02-03,86.38999938964844,86.98999786376953,83.87000274658203,84.91000366210938,24497700.0 2016-02-04,86.68000030517578,87.44999694824219,85.61000061035156,86.0199966430664,14538700.0 2016-02-05,85.13999938964844,88.0199966430664,84.44999694824219,86.68000030517578,15732800.0 2016-02-08,85.26000213623047,86.6500015258789,83.86000061035156,84.19000244140625,19111300.0 2016-02-09,87.25,88.4800033569336,84.0999984741211,84.19999694824219,14322700.0 2016-02-10,87.80000305175781,89.8499984741211,87.54000091552734,88.69000244140625,13462300.0 2016-02-11,87.36000061035156,88.44999694824219,86.01000213623047,86.5,13013400.0 2016-02-12,89.44000244140625,89.87999725341797,86.68000030517578,88.66000366210938,11311700.0 2016-02-16,91.1500015258789,91.27999877929688,89.88999938964844,90.72000122070312,12278000.0 2016-02-17,89.36000061035156,91.5,88.66000366210938,91.08999633789062,22772800.0 2016-02-18,88.98999786376953,90.94999694824219,88.93000030517578,89.5999984741211,11427500.0 2016-02-19,87.44000244140625,88.9800033569336,87.12000274658203,88.19999694824219,12897800.0 2016-02-22,89.0999984741211,89.5,88.05000305175781,88.3499984741211,9749400.0 2016-02-23,88.3499984741211,89.4000015258789,87.9000015258789,89.0999984741211,8394500.0 2016-02-24,89.36000061035156,89.54000091552734,86.79000091552734,87.41000366210938,8338400.0 2016-02-25,90.16000366210938,90.48999786376953,89.55000305175781,90.0,9171500.0 2016-02-26,88.0999984741211,90.91999816894531,87.88999938964844,90.61000061035156,13349700.0 2016-02-29,87.25,89.13999938964844,87.25,87.87000274658203,12732500.0 2016-03-01,89.69000244140625,89.72000122070312,87.30000305175781,87.9000015258789,11746100.0 2016-03-02,88.80000305175781,89.68000030517578,87.95999908447266,89.5999984741211,10557200.0 2016-03-03,87.83000183105469,89.30999755859375,87.4800033569336,89.12999725341797,12374600.0 2016-03-04,87.20999908447266,89.0999984741211,86.8499984741211,88.30000305175781,21201900.0 2016-03-07,89.6500015258789,90.04000091552734,86.87999725341797,87.11000061035156,13100600.0 2016-03-08,88.66000366210938,90.4000015258789,88.3499984741211,89.6500015258789,11056800.0 2016-03-09,87.83000183105469,89.25,87.43000030517578,88.94000244140625,10428100.0 2016-03-10,88.63999938964844,89.9000015258789,87.81999969482422,88.30000305175781,10884500.0 2016-03-11,89.6500015258789,89.9800033569336,88.80000305175781,89.97000122070312,10581000.0 2016-03-14,90.45999908447266,91.20999908447266,89.33999633789062,90.0,11004900.0 2016-03-15,89.44000244140625,90.06999969482422,89.02999877929688,89.91999816894531,10265100.0 2016-03-16,90.27999877929688,90.87999725341797,88.91000366210938,88.95999908447266,8860200.0 2016-03-17,89.52999877929688,90.37000274658203,88.80999755859375,89.79000091552734,10549300.0 2016-03-18,90.2699966430664,90.7300033569336,89.54000091552734,90.0199966430664,16824300.0 2016-03-21,92.66999816894531,93.01000213623047,90.0,90.0,9816900.0 2016-03-22,93.72000122070312,93.95999908447266,92.05000305175781,92.13999938964844,9830800.0 2016-03-23,90.08000183105469,92.22000122070312,89.97000122070312,90.95999908447266,13891900.0 2016-03-24,91.31999969482422,92.81999969482422,89.44000244140625,89.61000061035156,14396500.0 2016-03-28,92.45999908447266,94.30999755859375,91.94000244140625,92.06999969482422,9606800.0 2016-03-29,92.19999694824219,92.23999786376953,90.61000061035156,92.19000244140625,8664500.0 2016-03-30,91.97000122070312,93.56999969482422,91.55999755859375,92.47000122070312,8125200.0 2016-03-31,91.86000061035156,92.75,91.54000091552734,91.9000015258789,13656300.0 2016-04-01,94.12000274658203,94.37999725341797,91.04000091552734,91.33999633789062,11423000.0 2016-04-04,94.23999786376953,95.0,93.75,94.3499984741211,8804800.0 2016-04-05,95.56999969482422,96.69000244140625,93.5,93.55000305175781,11808600.0 2016-04-06,97.44000244140625,97.5,95.4800033569336,95.48999786376953,11118800.0 2016-04-07,95.56999969482422,97.62999725341797,95.08999633789062,97.20999908447266,13333100.0 2016-04-08,96.08999633789062,97.44999694824219,95.58000183105469,96.20999908447266,9722900.0 2016-04-11,95.83000183105469,97.05000305175781,95.73999786376953,96.41000366210938,8796300.0 2016-04-12,97.23999786376953,97.4000015258789,95.5,96.0,9224800.0 2016-04-13,97.19000244140625,97.97000122070312,96.6500015258789,97.83999633789062,9299000.0 2016-04-14,98.19000244140625,98.7699966430664,96.9000015258789,97.01000213623047,8743400.0 2016-04-15,98.29000091552734,98.9800033569336,97.62000274658203,98.52999877929688,8910600.0 2016-04-18,99.19999694824219,99.7300033569336,98.11000061035156,98.16999816894531,8067800.0 2016-04-19,99.44000244140625,100.7300033569336,99.23999786376953,99.76000213623047,9811700.0 2016-04-20,100.11000061035156,100.95999908447266,99.3499984741211,99.3499984741211,8864100.0 2016-04-21,101.73999786376953,101.83999633789062,99.9000015258789,99.9000015258789,9038200.0 2016-04-22,101.93000030517578,102.44999694824219,100.5,101.55999755859375,10301900.0 2016-04-25,102.29000091552734,102.37999725341797,101.5,101.83999633789062,8292300.0 2016-04-26,101.33000183105469,103.0999984741211,101.01000213623047,102.0199966430664,9342600.0 2016-04-27,100.72000122070312,101.77999877929688,100.1500015258789,101.30000305175781,8585800.0 2016-04-28,97.0,100.75,96.80000305175781,100.41000366210938,15680300.0 2016-04-29,88.20999908447266,92.52999877929688,87.80000305175781,91.19000244140625,33629200.0 2016-05-02,89.0,89.44999694824219,86.75,88.69999694824219,13524000.0 2016-05-03,87.16999816894531,89.12000274658203,87.0,88.66999816894531,9881800.0 2016-05-04,85.5999984741211,86.98999786376953,85.41000366210938,86.66000366210938,12187800.0 2016-05-05,85.86000061035156,86.4000015258789,85.19999694824219,86.3499984741211,8035800.0 2016-05-06,84.68000030517578,85.83999633789062,84.04000091552734,85.66999816894531,9271300.0 2016-05-09,85.66999816894531,86.45999908447266,84.69999694824219,84.98999786376953,8469000.0 2016-05-10,86.18000030517578,86.4800033569336,84.88999938964844,86.41000366210938,6840000.0 2016-05-11,83.9000015258789,86.4000015258789,83.80999755859375,86.38999938964844,8445700.0 2016-05-12,82.76000213623047,84.30000305175781,81.69999694824219,84.0999984741211,12095700.0 2016-05-13,82.69999694824219,83.87000274658203,82.41000366210938,82.66000366210938,8332900.0 2016-05-16,83.61000061035156,83.83000183105469,82.5,82.69999694824219,6508100.0 2016-05-17,82.76000213623047,83.73999786376953,82.44999694824219,83.5,8379200.0 2016-05-18,82.87999725341797,83.44000244140625,82.33000183105469,82.73999786376953,7475100.0 2016-05-19,82.13999938964844,82.58999633789062,81.27999877929688,82.30999755859375,9272400.0 2016-05-20,82.63999938964844,83.08000183105469,82.06999969482422,82.16999816894531,7953000.0 2016-05-23,83.33000183105469,84.02999877929688,82.25,83.0199966430664,7782700.0 2016-05-24,86.22000122070312,86.44000244140625,83.70999908447266,83.77999877929688,13171300.0 2016-05-25,86.51000213623047,87.0,85.69999694824219,86.80000305175781,11621400.0 2016-05-26,85.29000091552734,86.5,85.05000305175781,86.44000244140625,8126000.0 2016-05-27,85.81999969482422,86.0199966430664,85.19999694824219,85.81999969482422,6125900.0 2016-05-31,87.05999755859375,87.2300033569336,86.05000305175781,86.4000015258789,12517800.0 2016-06-01,86.58000183105469,87.30000305175781,86.30999755859375,87.2300033569336,7451800.0 2016-06-02,86.72000122070312,87.06999969482422,85.86000061035156,86.69000244140625,7281100.0 2016-06-03,86.1500015258789,86.9800033569336,85.55000305175781,86.8499984741211,7443800.0 2016-06-06,87.5999984741211,87.87000274658203,86.0999984741211,86.16999816894531,8596700.0 2016-06-07,87.5,88.23999786376953,86.9000015258789,87.54000091552734,7923800.0 2016-06-08,87.41999816894531,88.08999633789062,86.81999969482422,87.5199966430664,7331600.0 2016-06-09,85.7699966430664,87.25,85.6500015258789,86.91999816894531,8083700.0 2016-06-10,84.44999694824219,85.16999816894531,84.08000183105469,84.9800033569336,8075200.0 2016-06-13,83.9800033569336,84.80999755859375,83.9000015258789,84.02999877929688,8194100.0 2016-06-14,83.56999969482422,84.55999755859375,82.7699966430664,83.5,7488700.0 2016-06-15,83.04000091552734,84.44000244140625,82.97000122070312,84.05000305175781,7416100.0 2016-06-16,83.51000213623047,83.69999694824219,82.2300033569336,82.77999877929688,6172200.0 2016-06-17,82.6500015258789,84.16999816894531,82.52999877929688,83.68000030517578,15951300.0 2016-06-20,82.98999786376953,84.12000274658203,82.9000015258789,83.26000213623047,6951800.0 2016-06-21,81.79000091552734,83.44000244140625,81.43000030517578,83.3499984741211,8412000.0 2016-06-22,82.44999694824219,83.79000091552734,81.55999755859375,81.55999755859375,10069600.0 2016-06-23,83.37000274658203,83.58000183105469,82.54000091552734,83.29000091552734,5844000.0 2016-06-24,80.47000122070312,82.25,80.22000122070312,81.16999816894531,12438000.0 2016-06-27,78.25,80.47000122070312,77.91999816894531,79.9000015258789,11724000.0 2016-06-28,82.30999755859375,82.41999816894531,79.44999694824219,79.66999816894531,14751000.0 2016-06-29,82.2699966430664,83.45999908447266,81.75,83.38999938964844,10452600.0 2016-06-30,83.41999816894531,83.41999816894531,81.52999877929688,82.2699966430664,9706500.0 2016-07-01,84.86000061035156,85.30000305175781,82.75,83.1500015258789,8336300.0 2016-07-05,83.88999938964844,85.16000366210938,83.51000213623047,84.68000030517578,7621700.0 2016-07-06,85.7300033569336,85.91000366210938,83.33000183105469,83.63999938964844,9683800.0 2016-07-07,85.47000122070312,86.26000213623047,84.7699966430664,85.9000015258789,6764500.0 2016-07-08,86.55000305175781,86.94000244140625,85.7300033569336,85.95999908447266,7628800.0 2016-07-11,86.25,87.2300033569336,86.08999633789062,86.55999755859375,7453900.0 2016-07-12,86.62999725341797,87.30999755859375,86.4800033569336,86.81999969482422,7857700.0 2016-07-13,85.75,87.08000183105469,85.72000122070312,86.70999908447266,8334400.0 2016-07-14,85.54000091552734,86.51000213623047,85.2699966430664,86.43000030517578,8104400.0 2016-07-15,86.66999816894531,87.95999908447266,85.54000091552734,85.66999816894531,11483300.0 2016-07-18,86.93000030517578,87.33999633789062,86.47000122070312,86.94000244140625,6788300.0 2016-07-19,85.44000244140625,86.95999908447266,85.27999877929688,86.5,9832800.0 2016-07-20,86.66000366210938,87.12000274658203,85.0999984741211,85.45999908447266,9055900.0 2016-07-21,87.23999786376953,87.83000183105469,86.30000305175781,87.16000366210938,9453400.0 2016-07-22,86.55000305175781,87.44000244140625,86.31999969482422,87.31999969482422,7374700.0 2016-07-25,88.55000305175781,88.8499984741211,86.27999877929688,86.56999969482422,15718500.0 2016-07-26,81.05000305175781,84.1500015258789,80.51000213623047,84.05000305175781,47371900.0 2016-07-27,81.79000091552734,81.9800033569336,81.05999755859375,81.33999633789062,14103800.0 2016-07-28,81.23999786376953,81.9800033569336,80.62000274658203,81.94999694824219,13011000.0 2016-07-29,79.47000122070312,80.83999633789062,79.37000274658203,80.5999984741211,19465700.0 2016-08-01,80.45999908447266,81.20999908447266,79.51000213623047,79.80999755859375,14758000.0 2016-08-02,79.56999969482422,81.19000244140625,79.44999694824219,80.9800033569336,13408200.0 2016-08-03,80.08999633789062,80.16999816894531,79.11000061035156,79.72000122070312,10868100.0 2016-08-04,79.7699966430664,80.62999725341797,79.55000305175781,80.20999908447266,9738300.0 2016-08-05,80.41000366210938,80.66000366210938,79.86000061035156,80.19999694824219,10692300.0 2016-08-08,79.73999786376953,80.79000091552734,79.01000213623047,80.45999908447266,9511600.0 2016-08-09,79.33000183105469,79.9000015258789,79.01000213623047,79.86000061035156,9578200.0 2016-08-10,78.9000015258789,79.58999633789062,78.44999694824219,79.43000030517578,12022200.0 2016-08-11,79.56999969482422,79.9800033569336,78.80000305175781,79.1500015258789,8454700.0 2016-08-12,79.66000366210938,79.7699966430664,78.87000274658203,79.33999633789062,8434000.0 2016-08-15,79.6500015258789,80.08999633789062,79.43000030517578,79.87999725341797,7464800.0 2016-08-16,79.25,79.80000305175781,79.23999786376953,79.56999969482422,7969900.0 2016-08-17,80.69999694824219,80.87000274658203,79.30000305175781,79.45999908447266,10583800.0 2016-08-18,80.58999633789062,81.2699966430664,80.18000030517578,80.87000274658203,8994400.0 2016-08-19,81.0,81.18000030517578,80.2300033569336,80.55999755859375,8227900.0 2016-08-22,80.91999816894531,81.52999877929688,80.5999984741211,80.88999938964844,7522000.0 2016-08-23,81.47000122070312,81.63999938964844,81.0199966430664,81.45999908447266,8279400.0 2016-08-24,80.5,82.0999984741211,80.18000030517578,81.47000122070312,9699600.0 2016-08-25,80.08000183105469,81.0,79.30000305175781,80.44999694824219,9220100.0 2016-08-26,79.7699966430664,80.33000183105469,79.2699966430664,80.11000061035156,8928000.0 2016-08-29,78.16999816894531,79.69999694824219,77.62999725341797,79.6500015258789,15383500.0 2016-08-30,77.91999816894531,78.38999938964844,77.66000366210938,78.05000305175781,9174200.0 2016-08-31,78.37999725341797,78.5999984741211,77.58000183105469,77.73999786376953,9758500.0 2016-09-01,77.41999816894531,78.45999908447266,76.94000244140625,78.43000030517578,12403900.0 2016-09-02,76.88999938964844,77.76000213623047,76.66999816894531,77.62000274658203,7956200.0 2016-09-06,77.87999725341797,78.29000091552734,77.25,77.77999877929688,11648400.0 2016-09-07,78.22000122070312,78.80999755859375,77.91999816894531,78.37999725341797,8232700.0 2016-09-08,78.98999786376953,79.13999938964844,77.5999984741211,78.33000183105469,8549600.0 2016-09-09,78.05000305175781,79.0,78.05000305175781,78.45999908447266,10415200.0 2016-09-12,78.8499984741211,79.02999877929688,77.69000244140625,77.69000244140625,8896100.0 2016-09-13,78.05999755859375,78.66000366210938,77.5,78.66000366210938,9389600.0 2016-09-14,77.62000274658203,78.4000015258789,77.44000244140625,77.94000244140625,8311200.0 2016-09-15,78.83999633789062,79.19999694824219,77.2699966430664,77.75,10112800.0 2016-09-16,78.80000305175781,79.19000244140625,78.41000366210938,78.8499984741211,10307900.0 2016-09-19,78.98999786376953,79.51000213623047,78.80999755859375,78.91999816894531,7234200.0 2016-09-20,81.77999877929688,82.06999969482422,79.62999725341797,79.63999938964844,17560700.0 2016-09-21,81.69999694824219,82.05000305175781,80.66000366210938,82.02999877929688,13628800.0 2016-09-22,81.5199966430664,82.0,80.9000015258789,81.97000122070312,8213800.0 2016-09-23,81.37000274658203,82.0,81.22000122070312,81.55000305175781,7534500.0 2016-09-26,80.62000274658203,81.12999725341797,79.91999816894531,81.0,9036000.0 2016-09-27,79.25,79.9000015258789,78.63999938964844,79.31999969482422,13214300.0 2016-09-28,78.97000122070312,79.5,78.51000213623047,79.12000274658203,6854100.0 2016-09-29,77.86000061035156,79.33999633789062,77.75,79.16000366210938,7618600.0 2016-09-30,79.12000274658203,79.62999725341797,78.05000305175781,78.05999755859375,11031500.0 2016-10-03,78.02999877929688,78.97000122070312,77.25,78.62999725341797,10626200.0 2016-10-04,77.23999786376953,78.41999816894531,77.12000274658203,77.5999984741211,8219400.0 2016-10-05,77.56999969482422,78.0,77.19999694824219,77.3499984741211,7910200.0 2016-10-06,76.20999908447266,77.76000213623047,76.08000183105469,77.37999725341797,10168200.0 2016-10-07,75.23999786376953,76.4800033569336,74.91999816894531,76.44999694824219,11149200.0 2016-10-10,75.48999786376953,75.97000122070312,75.26000213623047,75.5,7161100.0 2016-10-11,73.81999969482422,75.27999877929688,73.55999755859375,75.13999938964844,11910000.0 2016-10-12,73.02999877929688,74.20999908447266,72.91999816894531,74.18000030517578,10014500.0 2016-10-13,73.05999755859375,73.93000030517578,72.20999908447266,72.29000091552734,10586100.0 2016-10-14,72.75,73.5,72.7300033569336,73.2699966430664,7359100.0 2016-10-17,72.63999938964844,73.45999908447266,72.30999755859375,72.54000091552734,8181400.0 2016-10-18,73.41000366210938,73.83000183105469,72.91000366210938,73.4000015258789,6353500.0 2016-10-19,73.33999633789062,73.91999816894531,73.30999755859375,73.5,6326400.0 2016-10-20,74.30999755859375,74.80999755859375,73.0999984741211,73.13999938964844,10351400.0 2016-10-21,74.29000091552734,74.94000244140625,73.77999877929688,74.0999984741211,8256500.0 2016-10-24,74.1500015258789,74.77999877929688,73.73999786376953,74.51000213623047,7404000.0 2016-10-25,74.41000366210938,74.68000030517578,73.91000366210938,74.04000091552734,6140800.0 2016-10-26,75.37999725341797,75.80000305175781,74.26000213623047,74.51000213623047,8333000.0 2016-10-27,75.83000183105469,76.36000061035156,75.63999938964844,75.93000030517578,9596400.0 2016-10-28,73.87999725341797,74.77999877929688,73.2300033569336,74.75,13160000.0 2016-10-31,73.62999725341797,74.44000244140625,73.55000305175781,74.08999633789062,8457000.0 2016-11-01,74.06999969482422,74.29000091552734,73.05999755859375,73.62999725341797,10741600.0 2016-11-02,72.51000213623047,74.3499984741211,72.44999694824219,74.0,14620000.0 2016-11-03,71.76000213623047,72.93000030517578,71.68000030517578,72.33000183105469,9286200.0 2016-11-04,72.43000030517578,73.29000091552734,71.38999938964844,71.5199966430664,11779500.0 2016-11-07,74.0,74.70999908447266,73.05000305175781,73.4800033569336,9513500.0 2016-11-08,74.04000091552734,74.66000366210938,73.29000091552734,73.93000030517578,7449600.0 2016-11-09,78.47000122070312,80.0,76.75,76.80000305175781,26693700.0 2016-11-10,77.83999633789062,80.0,76.94000244140625,79.66000366210938,16651800.0 2016-11-11,76.41999816894531,77.51000213623047,75.29000091552734,77.4800033569336,12949600.0 2016-11-14,76.75,77.12999725341797,76.06999969482422,77.04000091552734,8832800.0 2016-11-15,76.3499984741211,77.11000061035156,75.0,77.02999877929688,8560100.0 2016-11-16,76.0,76.87999725341797,75.56999969482422,76.08000183105469,8415000.0 2016-11-17,75.58000183105469,76.0199966430664,74.8499984741211,75.72000122070312,9413500.0 2016-11-18,74.62000274658203,75.73999786376953,74.25,75.58999633789062,8194300.0 2016-11-21,74.9800033569336,75.19000244140625,74.44999694824219,74.66000366210938,6810600.0 2016-11-22,74.45999908447266,75.44000244140625,74.0199966430664,75.05999755859375,6019600.0 2016-11-23,75.30000305175781,75.3499984741211,73.76000213623047,73.8499984741211,6849200.0 2016-11-25,75.44000244140625,75.55000305175781,74.87000274658203,75.47000122070312,3068600.0 2016-11-28,74.54000091552734,75.44000244140625,74.22000122070312,75.30000305175781,9338900.0 2016-11-29,74.87000274658203,75.4000015258789,74.29000091552734,74.69000244140625,7160700.0 2016-11-30,73.69999694824219,75.08000183105469,73.58999633789062,75.0,10627300.0 2016-12-01,72.83999633789062,74.02999877929688,72.72000122070312,73.97000122070312,8270200.0 2016-12-02,72.41999816894531,73.5999984741211,72.16000366210938,73.04000091552734,9227900.0 2016-12-05,72.36000061035156,72.97000122070312,71.93000030517578,72.79000091552734,9985900.0 2016-12-06,72.47000122070312,72.66999816894531,71.94999694824219,72.66999816894531,8723900.0 2016-12-07,72.77999877929688,72.9000015258789,71.55000305175781,71.77999877929688,13061000.0 2016-12-08,72.0199966430664,72.5999984741211,70.83000183105469,72.45999908447266,12333500.0 2016-12-09,72.69999694824219,73.12999725341797,71.94999694824219,72.33999633789062,9936300.0 2016-12-12,73.47000122070312,73.68000030517578,72.12999725341797,72.55999755859375,9475900.0 2016-12-13,74.83999633789062,75.87000274658203,73.4000015258789,73.41000366210938,12693000.0 2016-12-14,75.70999908447266,76.31999969482422,74.86000061035156,74.86000061035156,11822800.0 2016-12-15,75.55000305175781,75.98999786376953,74.91000366210938,75.80000305175781,9448800.0 2016-12-16,74.0999984741211,74.95999908447266,73.94000244140625,74.43000030517578,14437500.0 2016-12-19,74.4000015258789,75.30000305175781,73.55000305175781,73.61000061035156,8212200.0 2016-12-20,74.05000305175781,74.62999725341797,73.43000030517578,74.51000213623047,8452000.0 2016-12-21,73.95999908447266,74.83000183105469,73.55999755859375,74.02999877929688,7018700.0 2016-12-22,73.30000305175781,73.75,72.91999816894531,73.68000030517578,8413800.0 2016-12-23,73.63999938964844,73.88999938964844,73.22000122070312,73.30000305175781,5307600.0 2016-12-27,73.7300033569336,74.80000305175781,73.51000213623047,73.5199966430664,6632900.0 2016-12-28,72.7699966430664,73.69999694824219,72.62000274658203,73.61000061035156,6387600.0 2016-12-29,72.12999725341797,72.8499984741211,71.94000244140625,72.7699966430664,7533600.0 2016-12-30,71.61000061035156,72.26000213623047,71.30000305175781,72.02999877929688,9220900.0 2017-01-03,74.16000366210938,74.2300033569336,72.18000030517578,72.33999633789062,10953700.0 2017-01-04,76.37999725341797,76.9800033569336,74.37999725341797,74.52999877929688,14914200.0 2017-01-05,76.01000213623047,76.8499984741211,75.56999969482422,76.83999633789062,9413100.0 2017-01-06,75.48999786376953,76.5,75.41000366210938,76.44999694824219,8980000.0 2017-01-09,75.83999633789062,76.08999633789062,75.2699966430664,75.93000030517578,10165300.0 2017-01-10,75.01000213623047,76.5,74.93000030517578,76.45999908447266,8869800.0 2017-01-11,73.7699966430664,75.55000305175781,73.01000213623047,75.5199966430664,14165700.0 2017-01-12,73.36000061035156,73.68000030517578,72.93000030517578,73.52999877929688,7057700.0 2017-01-13,73.06999969482422,73.77999877929688,73.0,73.62999725341797,8269100.0 2017-01-17,71.91000366210938,72.91999816894531,71.7300033569336,72.91999816894531,11706600.0 2017-01-18,72.12999725341797,72.47000122070312,71.5,72.23999786376953,9910000.0 2017-01-19,71.56999969482422,72.25,71.2300033569336,71.81999969482422,9810900.0 2017-01-20,71.01000213623047,72.0,70.58000183105469,71.97000122070312,10270300.0 2017-01-23,70.69000244140625,71.29000091552734,70.30000305175781,70.87000274658203,9657600.0 2017-01-24,70.25,70.9800033569336,69.77999877929688,70.5999984741211,10912800.0 2017-01-25,71.91000366210938,72.33999633789062,70.72000122070312,70.81999969482422,14001600.0 2017-01-26,71.22000122070312,71.8499984741211,71.1500015258789,71.77999877929688,8580100.0 2017-01-27,71.26000213623047,72.16999816894531,71.16000366210938,71.43000030517578,6939700.0 2017-01-30,71.51000213623047,71.66999816894531,70.75,71.0,7242500.0 2017-01-31,72.44999694824219,72.58000183105469,70.98999786376953,71.12999725341797,10365500.0 2017-02-01,72.81999969482422,72.87999725341797,72.05999755859375,72.72000122070312,7441800.0 2017-02-02,72.25,72.83000183105469,71.77999877929688,72.61000061035156,8814200.0 2017-02-03,72.33999633789062,72.75,71.7699966430664,72.73999786376953,8034300.0 2017-02-06,72.38999938964844,72.66999816894531,71.44000244140625,72.0199966430664,7635000.0 2017-02-07,73.12999725341797,73.30000305175781,72.41000366210938,72.55999755859375,13325400.0 2017-02-08,66.83000183105469,67.2699966430664,65.75,67.2699966430664,51547400.0 2017-02-09,65.58999633789062,66.79000091552734,65.37999725341797,66.33999633789062,23070600.0 2017-02-10,66.36000061035156,66.77999877929688,65.43000030517578,65.8499984741211,16208400.0 2017-02-13,67.6500015258789,67.79000091552734,66.5,66.80999755859375,15885100.0 2017-02-14,67.55000305175781,68.66999816894531,67.33000183105469,68.5999984741211,14972600.0 2017-02-15,69.80000305175781,69.9800033569336,67.66000366210938,67.69999694824219,16656600.0 2017-02-16,70.30999755859375,70.66999816894531,69.26000213623047,70.0,10965500.0 2017-02-17,69.8499984741211,70.79000091552734,69.70999908447266,70.18000030517578,11186900.0 2017-02-21,69.29000091552734,70.0,68.83000183105469,70.0,11190400.0 2017-02-22,68.83000183105469,69.7300033569336,68.66000366210938,69.11000061035156,10073400.0 2017-02-23,69.37000274658203,69.52999877929688,68.43000030517578,68.73999786376953,7529100.0 2017-02-24,69.94000244140625,70.06999969482422,69.05000305175781,69.31999969482422,7382400.0 2017-02-27,70.5,70.54000091552734,69.80000305175781,69.81999969482422,6354200.0 2017-02-28,70.4800033569336,70.94000244140625,70.01000213623047,70.37000274658203,8828800.0 2017-03-01,70.19000244140625,70.98999786376953,70.0199966430664,70.81999969482422,9629400.0 2017-03-02,70.52999877929688,70.88999938964844,70.0,70.0,8672900.0 2017-03-03,70.73999786376953,70.80999755859375,70.22000122070312,70.66999816894531,6620900.0 2017-03-06,70.12000274658203,70.5999984741211,69.69999694824219,70.55999755859375,7335900.0 2017-03-07,69.0199966430664,69.95999908447266,68.77999877929688,69.58999633789062,9044200.0 2017-03-08,69.69999694824219,70.0,68.87999725341797,69.0199966430664,7377200.0 2017-03-09,68.38999938964844,69.25,67.80999755859375,69.20999908447266,13597000.0 2017-03-10,68.19000244140625,68.61000061035156,67.44999694824219,68.56999969482422,14480500.0 2017-03-13,68.0999984741211,68.3499984741211,67.52999877929688,68.31999969482422,8493500.0 2017-03-14,67.7699966430664,68.0999984741211,67.4000015258789,67.41000366210938,6109500.0 2017-03-15,68.47000122070312,68.77999877929688,67.61000061035156,67.97000122070312,8312600.0 2017-03-16,68.54000091552734,68.77999877929688,68.20999908447266,68.73999786376953,6855000.0 2017-03-17,69.05999755859375,69.87999725341797,68.25,68.76000213623047,18241000.0 2017-03-20,68.70999908447266,69.20999908447266,68.63999938964844,68.94000244140625,6287400.0 2017-03-21,67.73999786376953,69.08000183105469,67.43000030517578,68.80000305175781,8691500.0 2017-03-22,67.83000183105469,68.05000305175781,67.51000213623047,67.80000305175781,5402800.0 2017-03-23,67.48999786376953,67.91999816894531,67.26000213623047,67.61000061035156,6174900.0 2017-03-24,67.51000213623047,67.87000274658203,67.19999694824219,67.56999969482422,6037800.0 2017-03-27,67.5,67.81999969482422,66.97000122070312,67.11000061035156,5455300.0 2017-03-28,67.0999984741211,67.4800033569336,66.80000305175781,67.44999694824219,8509100.0 2017-03-29,67.26000213623047,67.56999969482422,66.91000366210938,67.0999984741211,7224700.0 2017-03-30,67.52999877929688,67.77999877929688,67.0999984741211,67.36000061035156,5198700.0 2017-03-31,67.91999816894531,68.33000183105469,67.37000274658203,67.37000274658203,8876500.0 2017-04-03,67.0999984741211,68.0199966430664,66.75,67.8499984741211,8446700.0 2017-04-04,66.9800033569336,67.13999938964844,66.6500015258789,67.04000091552734,5895000.0 2017-04-05,66.47000122070312,67.12999725341797,66.4000015258789,66.9800033569336,7113600.0 2017-04-06,66.4800033569336,66.80000305175781,66.2300033569336,66.43000030517578,8716000.0 2017-04-07,66.58000183105469,66.83999633789062,66.2699966430664,66.41999816894531,7618900.0 2017-04-10,66.41999816894531,67.23999786376953,66.38999938964844,66.55999755859375,6549600.0 2017-04-11,66.0199966430664,66.52999877929688,65.83000183105469,66.43000030517578,7329400.0 2017-04-12,66.22000122070312,66.37000274658203,65.79000091552734,66.33000183105469,7819100.0 2017-04-13,66.51000213623047,66.81999969482422,66.08999633789062,66.18000030517578,6098400.0 2017-04-17,66.69999694824219,67.1500015258789,66.5999984741211,66.80999755859375,5684300.0 2017-04-18,66.05999755859375,66.87000274658203,65.69999694824219,66.58999633789062,7358100.0 2017-04-19,66.27999877929688,66.4000015258789,65.88999938964844,66.19000244140625,5343100.0 2017-04-20,66.5,66.66999816894531,66.16000366210938,66.36000061035156,6380400.0 2017-04-21,65.93000030517578,66.68000030517578,65.75,66.54000091552734,7241800.0 2017-04-24,66.25,66.48999786376953,65.70999908447266,66.48999786376953,9117100.0 2017-04-25,67.12000274658203,67.52999877929688,66.55999755859375,66.5999984741211,9007000.0 2017-04-26,68.22000122070312,68.5999984741211,67.2699966430664,67.41000366210938,15156300.0 2017-04-27,68.58000183105469,68.76000213623047,68.05000305175781,68.16999816894531,6734700.0 2017-04-28,68.55000305175781,68.95999908447266,68.23999786376953,68.83000183105469,6257500.0 2017-05-01,68.11000061035156,68.80999755859375,68.05000305175781,68.54000091552734,5372600.0 2017-05-02,68.58999633789062,69.16000366210938,68.16000366210938,68.29000091552734,12987200.0 2017-05-03,67.20999908447266,67.58000183105469,66.2699966430664,67.11000061035156,13591200.0 2017-05-04,68.08000183105469,68.56999969482422,67.33000183105469,67.41999816894531,8702900.0 2017-05-05,67.80000305175781,68.44999694824219,67.51000213623047,68.0999984741211,5788800.0 2017-05-08,67.20999908447266,67.81999969482422,67.08000183105469,67.77999877929688,7126900.0 2017-05-09,67.61000061035156,67.75,67.0999984741211,67.22000122070312,5557400.0 2017-05-10,66.91999816894531,67.80000305175781,66.70999908447266,67.69000244140625,7190500.0 2017-05-11,66.70999908447266,66.83999633789062,66.05999755859375,66.7699966430664,8055500.0 2017-05-12,66.05999755859375,66.9000015258789,65.73999786376953,66.87000274658203,8091200.0 2017-05-15,65.94999694824219,66.16999816894531,65.7300033569336,66.08000183105469,6202500.0 2017-05-16,65.72000122070312,66.02999877929688,65.4800033569336,65.73999786376953,5961000.0 2017-05-17,64.51000213623047,65.62000274658203,64.45999908447266,65.37000274658203,8976100.0 2017-05-18,64.43000030517578,64.66999816894531,63.880001068115234,64.44999694824219,7926000.0 2017-05-19,64.2300033569336,64.80000305175781,64.08000183105469,64.37999725341797,8429400.0 2017-05-22,64.36000061035156,64.63999938964844,64.12000274658203,64.23999786376953,7162900.0 2017-05-23,64.69000244140625,64.80000305175781,64.30000305175781,64.36000061035156,5094600.0 2017-05-24,64.30999755859375,64.79000091552734,64.2300033569336,64.7300033569336,5926700.0 2017-05-25,64.55999755859375,64.83000183105469,64.20999908447266,64.5,5659000.0 2017-05-26,64.5,64.75,64.30999755859375,64.37000274658203,4021900.0 2017-05-30,64.48999786376953,64.7699966430664,64.30000305175781,64.47000122070312,6979900.0 2017-05-31,64.88999938964844,64.91999816894531,64.18000030517578,64.47000122070312,9190200.0 2017-06-01,64.62000274658203,65.70999908447266,64.51000213623047,65.01000213623047,9316300.0 2017-06-02,65.4000015258789,65.55000305175781,64.76000213623047,64.9000015258789,6459300.0 2017-06-05,65.4800033569336,65.79000091552734,65.04000091552734,65.58999633789062,6184800.0 2017-06-06,64.8499984741211,65.37999725341797,64.63999938964844,65.19000244140625,7282800.0 2017-06-07,64.31999969482422,65.16999816894531,64.19999694824219,65.02999877929688,7790400.0 2017-06-08,64.12000274658203,64.58000183105469,64.05999755859375,64.16000366210938,8744900.0 2017-06-09,64.69999694824219,64.94000244140625,63.95000076293945,64.11000061035156,9338900.0 2017-06-12,65.43000030517578,66.69999694824219,64.55000305175781,64.5999984741211,10459200.0 2017-06-13,65.1500015258789,65.6500015258789,65.01000213623047,65.61000061035156,8185300.0 2017-06-14,64.98999786376953,65.36000061035156,64.54000091552734,64.91999816894531,6795700.0 2017-06-15,64.80999755859375,65.16000366210938,64.0999984741211,64.70999908447266,6858100.0 2017-06-16,64.12000274658203,64.83999633789062,63.7599983215332,64.79000091552734,10246600.0 2017-06-19,64.80999755859375,64.97000122070312,64.08000183105469,64.19000244140625,7900100.0 2017-06-20,65.58999633789062,66.0,64.0199966430664,64.88999938964844,13114600.0 2017-06-21,67.5,67.69000244140625,65.61000061035156,65.81999969482422,13981300.0 2017-06-22,70.4800033569336,71.44000244140625,68.29000091552734,68.31999969482422,28962900.0 2017-06-23,70.5199966430664,71.37000274658203,69.83999633789062,71.23999786376953,22911200.0 2017-06-26,71.23999786376953,71.76000213623047,70.72000122070312,71.25,14129100.0 2017-06-27,70.6500015258789,71.9000015258789,70.63999938964844,71.4000015258789,10768700.0 2017-06-28,71.91999816894531,72.08999633789062,70.83000183105469,70.97000122070312,10606200.0 2017-06-29,70.86000061035156,72.16999816894531,70.0199966430664,72.0,11437400.0 2017-06-30,70.77999877929688,71.63999938964844,70.31999969482422,71.55999755859375,6727100.0 2017-07-03,70.69999694824219,71.5999984741211,70.55999755859375,71.11000061035156,3453000.0 2017-07-05,70.86000061035156,71.29000091552734,70.16000366210938,70.83000183105469,7219600.0 2017-07-06,69.4800033569336,70.73999786376953,69.19000244140625,70.66000366210938,7989000.0 2017-07-07,69.25,69.69000244140625,68.54000091552734,69.69000244140625,6535800.0 2017-07-10,69.29000091552734,69.73999786376953,69.12000274658203,69.23999786376953,6485900.0 2017-07-11,69.3499984741211,69.5,68.61000061035156,68.98999786376953,6442700.0 2017-07-12,69.80000305175781,70.12999725341797,69.61000061035156,69.7699966430664,5585200.0 2017-07-13,70.58000183105469,70.9800033569336,69.5199966430664,69.98999786376953,7533900.0 2017-07-14,70.56999969482422,71.02999877929688,70.41999816894531,70.73999786376953,5234600.0 2017-07-17,71.1500015258789,71.86000061035156,70.4000015258789,70.58000183105469,7612400.0 2017-07-18,71.69000244140625,71.7300033569336,70.72000122070312,71.30000305175781,6096700.0 2017-07-19,72.72000122070312,72.73999786376953,71.7699966430664,72.0,8312400.0 2017-07-20,73.41999816894531,73.73999786376953,72.7699966430664,72.86000061035156,9271400.0 2017-07-21,73.76000213623047,74.41000366210938,73.27999877929688,73.31999969482422,8874000.0 2017-07-24,74.38999938964844,74.41999816894531,73.19000244140625,73.69999694824219,8943200.0 2017-07-25,73.73999786376953,75.29000091552734,73.62000274658203,74.72000122070312,9061200.0 2017-07-26,74.19000244140625,74.2699966430664,73.62000274658203,74.0999984741211,10695300.0 2017-07-27,74.95999908447266,75.98999786376953,74.44999694824219,75.43000030517578,13871000.0 2017-07-28,75.94000244140625,76.02999877929688,74.75,75.01000213623047,8954600.0 2017-07-31,76.08999633789062,76.48999786376953,75.83000183105469,76.0,7994100.0 2017-08-01,75.69999694824219,76.36000061035156,75.5199966430664,76.3499984741211,7296600.0 2017-08-02,75.83999633789062,75.9000015258789,75.16999816894531,75.54000091552734,7086200.0 2017-08-03,74.37000274658203,76.0,74.30000305175781,75.7699966430664,11161100.0 2017-08-04,73.16000366210938,73.76000213623047,72.58000183105469,73.7300033569336,14960900.0 2017-08-07,73.44000244140625,73.5,72.27999877929688,72.80000305175781,7556500.0 2017-08-08,73.2699966430664,73.66999816894531,72.80999755859375,73.41999816894531,7943900.0 2017-08-09,73.9000015258789,74.68000030517578,72.83000183105469,72.83000183105469,12054600.0 2017-08-10,72.69999694824219,73.77999877929688,72.52999877929688,73.5199966430664,8813000.0 2017-08-11,72.4000015258789,72.68000030517578,71.81999969482422,72.5199966430664,7029700.0 2017-08-14,72.80999755859375,73.11000061035156,72.55999755859375,72.87000274658203,4952800.0 2017-08-15,73.12000274658203,73.37999725341797,72.7300033569336,73.0,5212100.0 2017-08-16,73.3499984741211,73.7699966430664,73.12000274658203,73.19000244140625,5237300.0 2017-08-17,72.33999633789062,73.41000366210938,72.27999877929688,73.08999633789062,9065400.0 2017-08-18,72.11000061035156,72.62999725341797,71.83000183105469,72.31999969482422,6052600.0 2017-08-21,72.5999984741211,72.95999908447266,72.08000183105469,72.08000183105469,5531800.0 2017-08-22,73.33999633789062,73.76000213623047,72.6500015258789,72.66000366210938,4729300.0 2017-08-23,73.73999786376953,74.19999694824219,73.05999755859375,73.2699966430664,6499300.0 2017-08-24,74.0199966430664,74.30000305175781,73.6500015258789,73.80999755859375,4929300.0 2017-08-25,73.79000091552734,74.43000030517578,73.69000244140625,74.2300033569336,3729000.0 2017-08-28,74.69000244140625,75.94000244140625,74.19999694824219,74.9000015258789,18800000.0 2017-08-29,75.73999786376953,75.80000305175781,74.22000122070312,74.29000091552734,10688600.0 2017-08-30,81.2300033569336,81.44000244140625,75.73999786376953,75.81999969482422,35927100.0 2017-08-31,83.70999908447266,84.12999725341797,81.47000122070312,81.5,30895700.0 2017-09-01,83.75,84.0999984741211,82.25,83.36000061035156,14311600.0 2017-09-05,82.55999755859375,83.62000274658203,81.3499984741211,83.23999786376953,13491900.0 2017-09-06,82.94999694824219,83.43000030517578,82.51000213623047,82.8499984741211,10694600.0 2017-09-07,85.47000122070312,85.62000274658203,82.9000015258789,83.12000274658203,13147800.0 2017-09-08,85.0999984741211,86.2699966430664,84.9000015258789,85.29000091552734,11611100.0 2017-09-11,84.5199966430664,86.0,84.13999938964844,85.68000030517578,10125200.0 2017-09-12,84.51000213623047,84.75,83.80000305175781,84.1500015258789,8907900.0 2017-09-13,83.68000030517578,84.51000213623047,83.37000274658203,84.5,7594800.0 2017-09-14,82.29000091552734,83.13999938964844,81.56999969482422,83.13999938964844,9605400.0 2017-09-15,82.36000061035156,83.5,82.30999755859375,82.79000091552734,12401900.0 2017-09-18,82.97000122070312,83.5,81.54000091552734,82.52999877929688,7886500.0 2017-09-19,82.29000091552734,83.38999938964844,82.12999725341797,83.38999938964844,6310500.0 2017-09-20,82.63999938964844,82.9000015258789,81.83999633789062,82.36000061035156,6355100.0 2017-09-21,82.62000274658203,83.41000366210938,82.2300033569336,82.7300033569336,6194700.0 2017-09-22,83.2699966430664,83.37000274658203,82.01000213623047,82.47000122070312,5654700.0 2017-09-25,83.61000061035156,84.27999877929688,82.86000061035156,83.41000366210938,8473400.0 2017-09-26,83.76000213623047,84.7300033569336,83.55000305175781,83.66999816894531,7900000.0 2017-09-27,83.86000061035156,84.55000305175781,83.45999908447266,83.9800033569336,6818500.0 2017-09-28,80.91000366210938,83.5999984741211,79.20999908447266,83.51000213623047,17739900.0 2017-09-29,81.0199966430664,81.95999908447266,79.30999755859375,81.19999694824219,13301300.0 2017-10-02,83.5199966430664,83.62999725341797,81.18000030517578,81.20999908447266,9805400.0 2017-10-03,83.19000244140625,84.2300033569336,82.12999725341797,83.5,6513200.0 2017-10-04,82.41999816894531,83.26000213623047,82.06999969482422,83.2300033569336,6711400.0 2017-10-05,83.51000213623047,83.52999877929688,82.12999725341797,82.22000122070312,6717100.0 2017-10-06,82.13999938964844,83.22000122070312,81.94999694824219,82.94000244140625,5797000.0 2017-10-09,81.9800033569336,82.76000213623047,81.55999755859375,82.36000061035156,3959800.0 2017-10-10,83.04000091552734,83.05999755859375,81.86000061035156,81.9000015258789,5750100.0 2017-10-11,82.56999969482422,83.29000091552734,82.30999755859375,83.05999755859375,6770200.0 2017-10-12,81.30000305175781,82.81999969482422,81.0199966430664,82.56999969482422,6763600.0 2017-10-13,81.16999816894531,81.58000183105469,80.6500015258789,81.2699966430664,5682900.0 2017-10-16,79.94999694824219,81.20999908447266,79.55000305175781,81.12999725341797,7377600.0 2017-10-17,80.23999786376953,80.70999908447266,79.55999755859375,80.0,7041800.0 2017-10-18,80.01000213623047,80.83999633789062,79.76000213623047,80.26000213623047,7181900.0 2017-10-19,81.58999633789062,82.47000122070312,80.51000213623047,81.52999877929688,15565200.0 2017-10-20,81.20999908447266,81.94999694824219,80.44999694824219,81.94999694824219,9188300.0 2017-10-23,80.16999816894531,81.31999969482422,80.08999633789062,81.25,6803400.0 2017-10-24,80.0999984741211,80.37999725341797,78.80000305175781,80.18000030517578,7300300.0 2017-10-25,79.88999938964844,80.08000183105469,78.69000244140625,80.08000183105469,9571700.0 2017-10-26,77.87999725341797,79.5,77.0,78.29000091552734,12451300.0 2017-10-27,77.06999969482422,77.19999694824219,72.76000213623047,75.01000213623047,22760700.0 2017-10-30,75.98999786376953,76.93000030517578,75.25,76.0999984741211,11277000.0 2017-10-31,74.95999908447266,76.38999938964844,74.72000122070312,75.83000183105469,8796600.0 2017-11-01,74.83000183105469,75.8499984741211,74.22000122070312,74.69000244140625,8776400.0 2017-11-02,73.80999755859375,74.80000305175781,73.55000305175781,74.72000122070312,7464400.0 2017-11-03,73.45999908447266,73.8499984741211,72.83000183105469,73.58999633789062,7648600.0 2017-11-06,72.37999725341797,73.5,72.11000061035156,73.29000091552734,8268200.0 2017-11-07,73.20999908447266,73.33999633789062,72.31999969482422,72.41000366210938,7824400.0 2017-11-08,73.0999984741211,73.37000274658203,72.72000122070312,73.31999969482422,8095400.0 2017-11-09,73.0199966430664,73.41999816894531,72.62000274658203,73.04000091552734,5817800.0 2017-11-10,73.7699966430664,74.08000183105469,72.19999694824219,72.95999908447266,7698200.0 2017-11-13,72.8499984741211,73.38999938964844,72.51000213623047,73.25,8735300.0 2017-11-14,71.1500015258789,72.72000122070312,70.05000305175781,72.69999694824219,10925600.0 2017-11-15,71.80999755859375,72.0999984741211,70.52999877929688,70.62999725341797,8539300.0 2017-11-16,72.41000366210938,72.5999984741211,71.25,71.75,7535900.0 2017-11-17,72.44000244140625,72.62000274658203,72.12000274658203,72.2699966430664,5719100.0 2017-11-20,72.12999725341797,72.61000061035156,71.55000305175781,72.41000366210938,6452500.0 2017-11-21,72.51000213623047,72.83999633789062,71.81999969482422,72.06999969482422,6473500.0 2017-11-22,72.81999969482422,73.08999633789062,72.3499984741211,72.4800033569336,4369000.0 2017-11-24,72.45999908447266,72.91999816894531,72.2300033569336,72.76000213623047,2335900.0 2017-11-27,71.69999694824219,72.5999984741211,71.5199966430664,72.51000213623047,4907500.0 2017-11-28,72.58999633789062,72.68000030517578,71.4000015258789,72.16000366210938,5971200.0 2017-11-29,73.66999816894531,74.19999694824219,72.56999969482422,72.83999633789062,9913400.0 2017-11-30,74.77999877929688,75.0999984741211,73.75,74.48999786376953,11766900.0 2017-12-01,75.33999633789062,75.61000061035156,73.5,74.44000244140625,8425000.0 2017-12-04,73.08999633789062,75.58000183105469,72.91000366210938,75.45999908447266,8617600.0 2017-12-05,73.29000091552734,74.02999877929688,72.72000122070312,73.08999633789062,8389000.0 2017-12-06,73.29000091552734,74.3499984741211,72.83999633789062,73.72000122070312,6097900.0 2017-12-07,72.72000122070312,73.25,72.20999908447266,73.19999694824219,6172700.0 2017-12-08,74.22000122070312,74.37999725341797,72.51000213623047,73.4000015258789,7906900.0 2017-12-11,75.87999725341797,76.2699966430664,74.38999938964844,74.5999984741211,9179900.0 2017-12-12,76.08999633789062,76.16000366210938,74.25,76.05000305175781,9281600.0 2017-12-13,76.58000183105469,77.1500015258789,76.2699966430664,76.30999755859375,9968800.0 2017-12-14,74.33999633789062,76.47000122070312,74.06999969482422,76.0,9055400.0 2017-12-15,75.56999969482422,75.7300033569336,74.0999984741211,75.0,15367200.0 2017-12-18,75.12999725341797,76.4800033569336,75.01000213623047,76.02999877929688,9986600.0 2017-12-19,74.3499984741211,75.33999633789062,74.26000213623047,75.05999755859375,6737600.0 2017-12-20,74.01000213623047,74.7300033569336,73.41999816894531,73.52999877929688,7349500.0 2017-12-21,73.0199966430664,74.37000274658203,72.93000030517578,73.7300033569336,7196100.0 2017-12-22,72.70999908447266,73.3499984741211,72.37000274658203,72.80000305175781,6560200.0 2017-12-26,72.69999694824219,73.05999755859375,72.30999755859375,72.58000183105469,4471400.0 2017-12-27,72.9800033569336,73.43000030517578,72.55999755859375,72.7300033569336,3933900.0 2017-12-28,72.4800033569336,73.16999816894531,72.04000091552734,73.02999877929688,4624200.0 2017-12-29,71.63999938964844,72.75,71.61000061035156,72.30999755859375,7370700.0 2018-01-02,74.0999984741211,74.2699966430664,71.72000122070312,72.19000244140625,7905100.0 2018-01-03,74.66000366210938,74.83999633789062,73.33000183105469,74.05000305175781,6640000.0 2018-01-04,73.9000015258789,75.06999969482422,73.55999755859375,75.0,5074600.0 2018-01-05,74.5199966430664,74.54000091552734,73.02999877929688,74.16999816894531,7901100.0 2018-01-08,74.4000015258789,74.72000122070312,73.44000244140625,74.33999633789062,5858500.0 2018-01-09,78.0999984741211,78.68000030517578,74.56999969482422,74.61000061035156,14824100.0 2018-01-10,78.70999908447266,78.87000274658203,77.01000213623047,78.0999984741211,10150400.0 2018-01-11,79.05999755859375,79.68000030517578,77.87000274658203,78.69999694824219,7872900.0 2018-01-12,79.0199966430664,79.4000015258789,78.6500015258789,79.33999633789062,6366200.0 2018-01-16,80.25,81.58999633789062,79.5199966430664,79.75,11750200.0 2018-01-17,81.73999786376953,82.06999969482422,80.20999908447266,80.70999908447266,11162800.0 2018-01-18,81.16999816894531,81.6500015258789,80.7699966430664,81.47000122070312,8527500.0 2018-01-19,80.9800033569336,81.52999877929688,80.37000274658203,81.30000305175781,7920900.0 2018-01-22,81.41000366210938,82.05000305175781,81.05000305175781,81.30999755859375,7464500.0 2018-01-23,80.94999694824219,82.18000030517578,80.91000366210938,81.2300033569336,7198800.0 2018-01-24,81.30000305175781,82.06999969482422,80.58000183105469,81.29000091552734,4530500.0 2018-01-25,81.19000244140625,81.83999633789062,80.8499984741211,81.58000183105469,4708000.0 2018-01-26,85.45999908447266,85.48999786376953,81.87999725341797,81.95999908447266,14617200.0 2018-01-29,88.80000305175781,89.54000091552734,85.12000274658203,85.12000274658203,19411600.0 2018-01-30,87.29000091552734,88.33000183105469,86.2699966430664,88.0199966430664,14001200.0 2018-01-31,83.80000305175781,87.0999984741211,83.29000091552734,86.5999984741211,12790800.0 2018-02-01,83.48999786376953,84.16000366210938,81.18000030517578,83.19999694824219,7305100.0 2018-02-02,81.7300033569336,83.33999633789062,81.4800033569336,82.6500015258789,9356300.0 2018-02-05,78.37000274658203,82.5,78.33999633789062,81.4000015258789,10810400.0 2018-02-06,80.37999725341797,80.61000061035156,76.9000015258789,77.3499984741211,13287400.0 2018-02-07,82.76000213623047,84.58000183105469,79.3499984741211,79.66999816894531,20315600.0 2018-02-08,78.22000122070312,82.8499984741211,78.06999969482422,82.44000244140625,13853700.0 2018-02-09,79.31999969482422,79.94999694824219,76.0199966430664,78.9000015258789,13746400.0 2018-02-12,80.13999938964844,81.41999816894531,79.62999725341797,79.7699966430664,10030700.0 2018-02-13,80.79000091552734,81.08999633789062,78.6500015258789,79.56999969482422,6596800.0 2018-02-14,81.81999969482422,82.29000091552734,79.9800033569336,80.19999694824219,7063300.0 2018-02-15,81.55000305175781,82.30000305175781,81.48999786376953,82.22000122070312,7159700.0 2018-02-16,80.69999694824219,82.33000183105469,80.61000061035156,81.44999694824219,7548600.0 2018-02-20,80.94000244140625,81.7300033569336,80.20999908447266,80.20999908447266,7229300.0 2018-02-21,80.69000244140625,81.93000030517578,80.30000305175781,80.9000015258789,6956900.0 2018-02-22,79.4000015258789,81.12999725341797,79.18000030517578,80.7300033569336,8382200.0 2018-02-23,80.91000366210938,80.94000244140625,79.29000091552734,79.81999969482422,5626000.0 2018-02-26,81.79000091552734,81.93000030517578,80.19999694824219,81.26000213623047,6394400.0 2018-02-27,80.36000061035156,82.04000091552734,80.30000305175781,81.77999877929688,6748100.0 2018-02-28,78.7300033569336,80.69999694824219,78.69000244140625,80.48999786376953,7559500.0 2018-03-01,77.52999877929688,79.81999969482422,77.02999877929688,78.94000244140625,8267500.0 2018-03-02,78.69000244140625,78.88999938964844,76.4000015258789,76.83999633789062,6625500.0 2018-03-05,77.91999816894531,78.68000030517578,77.13999938964844,78.22000122070312,10483300.0 2018-03-06,79.31999969482422,80.02999877929688,78.47000122070312,78.5999984741211,7919400.0 2018-03-07,79.98999786376953,80.1500015258789,78.12000274658203,78.73999786376953,6715200.0 2018-03-08,80.06999969482422,80.66999816894531,79.31999969482422,79.95999908447266,5707800.0 2018-03-09,80.72000122070312,81.05000305175781,79.98999786376953,80.5,7024800.0 2018-03-12,81.05999755859375,81.33999633789062,80.41999816894531,80.93000030517578,7515700.0 2018-03-13,81.72000122070312,82.72000122070312,81.12000274658203,81.12999725341797,7608900.0 2018-03-14,81.0999984741211,82.56999969482422,80.88999938964844,82.05000305175781,6527300.0 2018-03-15,79.51000213623047,80.87999725341797,79.2699966430664,80.55999755859375,5946600.0 2018-03-16,79.73999786376953,80.9000015258789,79.4000015258789,79.91999816894531,9564900.0 2018-03-19,77.18000030517578,79.5,76.30000305175781,79.30999755859375,8917300.0 2018-03-20,76.91999816894531,77.69999694824219,76.70999908447266,77.37999725341797,5798300.0 2018-03-21,76.48999786376953,77.44000244140625,76.20999908447266,76.73999786376953,5826500.0 2018-03-22,75.56999969482422,76.76000213623047,75.04000091552734,75.8499984741211,7861000.0 2018-03-23,72.83999633789062,75.62000274658203,72.7300033569336,75.37999725341797,9268900.0 2018-03-26,75.54000091552734,75.70999908447266,73.56999969482422,74.16999816894531,7370900.0 2018-03-27,74.11000061035156,76.1500015258789,73.55000305175781,75.9800033569336,6370900.0 2018-03-28,74.77999877929688,75.73999786376953,73.9000015258789,74.19000244140625,6487900.0 2018-03-29,75.38999938964844,76.19000244140625,74.61000061035156,75.13999938964844,5694900.0 2018-04-02,73.13999938964844,75.08999633789062,71.87000274658203,74.93000030517578,8234600.0 2018-04-03,73.75,73.95999908447266,72.02999877929688,73.44000244140625,5987000.0 2018-04-04,75.4000015258789,75.68000030517578,72.80999755859375,72.94999694824219,7852600.0 2018-04-05,74.81999969482422,75.9800033569336,74.18000030517578,75.93000030517578,6183000.0 2018-04-06,73.41000366210938,75.30000305175781,72.70999908447266,74.27999877929688,6439500.0 2018-04-09,73.80000305175781,75.30999755859375,73.1500015258789,73.87999725341797,6383600.0 2018-04-10,75.0199966430664,75.4800033569336,73.79000091552734,74.56999969482422,5738900.0 2018-04-11,74.33000183105469,75.20999908447266,74.20999908447266,74.69000244140625,7850100.0 2018-04-12,75.29000091552734,76.25,74.83000183105469,74.83000183105469,4857700.0 2018-04-13,75.22000122070312,75.83999633789062,74.86000061035156,75.55999755859375,4432100.0 2018-04-16,74.69000244140625,75.9800033569336,74.23999786376953,75.87000274658203,4720500.0 2018-04-17,75.47000122070312,75.94000244140625,74.58999633789062,74.94999694824219,4351900.0 2018-04-18,75.68000030517578,76.06999969482422,75.25,75.63999938964844,3043700.0 2018-04-19,74.44000244140625,75.91999816894531,73.83000183105469,75.41999816894531,3958200.0 2018-04-20,73.69999694824219,74.41999816894531,73.18000030517578,74.4000015258789,5201700.0 2018-04-23,74.01000213623047,74.31999969482422,73.3499984741211,74.08000183105469,5014300.0 2018-04-24,72.72000122070312,74.30000305175781,72.26000213623047,74.08000183105469,5562500.0 2018-04-25,73.25,73.55999755859375,72.47000122070312,72.79000091552734,6335500.0 2018-04-26,73.9000015258789,74.31999969482422,72.08999633789062,73.27999877929688,6341200.0 2018-04-27,73.86000061035156,74.19000244140625,73.0999984741211,73.91000366210938,5030700.0 2018-04-30,72.2300033569336,74.22000122070312,72.16999816894531,74.05999755859375,8268200.0 2018-05-01,72.55999755859375,72.83000183105469,71.77999877929688,72.29000091552734,6180800.0 2018-05-02,66.87999725341797,68.76000213623047,66.0199966430664,68.26000213623047,25822600.0 2018-05-03,65.19000244140625,66.83999633789062,64.2699966430664,66.5999984741211,15060800.0 2018-05-04,65.41999816894531,65.70999908447266,64.70999908447266,65.08000183105469,9150500.0 2018-05-07,64.87999725341797,65.94000244140625,64.43000030517578,65.70999908447266,13201100.0 2018-05-08,65.22000122070312,65.66999816894531,64.54000091552734,64.98999786376953,8973300.0 2018-05-09,65.69000244140625,66.08999633789062,64.62999725341797,64.97000122070312,7861000.0 2018-05-10,65.37000274658203,66.0999984741211,65.20999908447266,66.01000213623047,6614200.0 2018-05-11,66.16000366210938,66.75,64.83999633789062,65.22000122070312,10014100.0 2018-05-14,67.05000305175781,67.68000030517578,66.19000244140625,66.36000061035156,6173700.0 2018-05-15,66.98999786376953,67.55999755859375,66.63999938964844,66.80000305175781,7483500.0 2018-05-16,67.55000305175781,67.9800033569336,67.0,67.0,6603000.0 2018-05-17,67.5999984741211,68.12999725341797,67.0999984741211,67.0999984741211,5946200.0 2018-05-18,68.0199966430664,68.48999786376953,67.33999633789062,67.58999633789062,6336400.0 2018-05-21,67.62999725341797,68.56999969482422,67.25,68.1500015258789,6006500.0 2018-05-22,67.83000183105469,68.69000244140625,67.51000213623047,67.97000122070312,6210200.0 2018-05-23,68.16999816894531,68.37999725341797,67.3499984741211,67.36000061035156,5093200.0 2018-05-24,67.52999877929688,68.29000091552734,67.08000183105469,68.04000091552734,4892300.0 2018-05-25,67.37999725341797,67.93000030517578,67.0,67.6500015258789,4864600.0 2018-05-29,67.33000183105469,67.55999755859375,66.70999908447266,67.0,7820200.0 2018-05-30,67.69000244140625,67.79000091552734,67.30999755859375,67.66000366210938,5931400.0 2018-05-31,67.4000015258789,68.1500015258789,67.20999908447266,68.0999984741211,12447300.0 2018-06-01,68.30000305175781,68.43000030517578,67.5199966430664,67.62000274658203,5128600.0 2018-06-04,70.20999908447266,70.80000305175781,67.94999694824219,68.19000244140625,11726900.0 2018-06-05,70.05999755859375,70.7300033569336,69.2699966430664,70.25,7821200.0 2018-06-06,71.97000122070312,71.97000122070312,69.69000244140625,70.16999816894531,12376600.0 2018-06-07,71.9000015258789,71.94999694824219,71.0999984741211,71.87999725341797,7604900.0 2018-06-08,71.91000366210938,72.27999877929688,71.3499984741211,71.44999694824219,5843100.0 2018-06-11,71.83000183105469,72.0,71.11000061035156,71.79000091552734,5425500.0 2018-06-12,71.68000030517578,71.9800033569336,70.98999786376953,71.76000213623047,6977500.0 2018-06-13,71.29000091552734,71.9800033569336,71.0,71.9000015258789,5077000.0 2018-06-14,71.1500015258789,71.62000274658203,70.51000213623047,71.0,5226300.0 2018-06-15,70.2300033569336,71.41000366210938,69.91000366210938,71.0999984741211,11518000.0 2018-06-18,69.05999755859375,69.94000244140625,68.91999816894531,69.7699966430664,6565300.0 2018-06-19,70.94000244140625,70.98999786376953,68.16000366210938,68.45999908447266,8634000.0 2018-06-20,71.45999908447266,71.56999969482422,70.3499984741211,70.95999908447266,6010600.0 2018-06-21,71.5199966430664,71.69000244140625,70.77999877929688,71.47000122070312,6548400.0 2018-06-22,71.06999969482422,71.76000213623047,70.83000183105469,71.69000244140625,6118900.0 2018-06-25,71.13999938964844,71.63999938964844,70.55000305175781,70.72000122070312,6019500.0 2018-06-26,70.25,72.06999969482422,69.70999908447266,71.26000213623047,6538300.0 2018-06-27,68.63999938964844,70.77999877929688,68.5999984741211,70.33999633789062,5818600.0 2018-06-28,70.33000183105469,70.5,69.08000183105469,69.8499984741211,7977100.0 2018-06-29,70.83999633789062,71.5,70.29000091552734,70.4800033569336,6215700.0 2018-07-02,71.27999877929688,71.37999725341797,70.30000305175781,70.69999694824219,4086700.0 2018-07-03,71.33000183105469,71.94000244140625,71.0999984741211,71.4000015258789,3147700.0 2018-07-05,72.80999755859375,72.88999938964844,71.29000091552734,71.33999633789062,5755400.0 2018-07-06,75.20999908447266,75.44000244140625,73.0,73.19999694824219,8859800.0 2018-07-09,76.63999938964844,77.19000244140625,75.20999908447266,75.44999694824219,8546500.0 2018-07-10,76.75,77.44000244140625,76.23999786376953,77.02999877929688,8380800.0 2018-07-11,76.0199966430664,76.66000366210938,75.69000244140625,76.5,6138800.0 2018-07-12,77.5999984741211,78.16999816894531,75.93000030517578,76.55999755859375,8955900.0 2018-07-13,77.37999725341797,77.88999938964844,77.04000091552734,77.4000015258789,4031200.0 2018-07-16,77.26000213623047,77.8499984741211,76.7300033569336,77.58000183105469,3093500.0 2018-07-17,77.19999694824219,77.76000213623047,76.93000030517578,77.11000061035156,4424700.0 2018-07-18,77.12000274658203,77.77999877929688,76.81999969482422,77.08999633789062,5186600.0 2018-07-19,77.05000305175781,77.7300033569336,76.08000183105469,76.98999786376953,6488400.0 2018-07-20,77.37000274658203,77.69999694824219,76.36000061035156,76.36000061035156,5656000.0 2018-07-23,77.37999725341797,77.94000244140625,76.95999908447266,77.08999633789062,5119800.0 2018-07-24,77.6500015258789,78.58999633789062,77.4000015258789,77.75,8686500.0 2018-07-25,78.91999816894531,79.0,77.29000091552734,77.47000122070312,7968400.0 2018-07-26,78.16000366210938,79.04000091552734,76.0999984741211,77.7699966430664,14492500.0 2018-07-27,76.80999755859375,78.94999694824219,76.62999725341797,78.12999725341797,9455900.0 2018-07-30,76.31999969482422,76.95999908447266,75.83999633789062,76.47000122070312,5720900.0 2018-07-31,77.83000183105469,78.08000183105469,76.19000244140625,76.58999633789062,6615100.0 2018-08-01,77.9000015258789,78.3499984741211,77.37999725341797,77.5,4246200.0 2018-08-02,77.62999725341797,78.16000366210938,76.86000061035156,77.69000244140625,5629200.0 2018-08-03,77.93000030517578,77.94999694824219,77.16999816894531,77.68000030517578,4628600.0 2018-08-06,77.87000274658203,78.23999786376953,77.26000213623047,77.83999633789062,3955100.0 2018-08-07,78.37999725341797,78.55000305175781,77.5199966430664,77.94000244140625,5759100.0 2018-08-08,76.91000366210938,78.37999725341797,76.83000183105469,78.19000244140625,4400600.0 2018-08-09,78.04000091552734,78.62000274658203,76.91999816894531,77.02999877929688,5835400.0 2018-08-10,76.7300033569336,77.95999908447266,76.30000305175781,77.5199966430664,5564100.0 2018-08-13,77.16999816894531,77.4800033569336,76.52999877929688,76.87000274658203,4903400.0 2018-08-14,77.30999755859375,77.81999969482422,77.11000061035156,77.11000061035156,4399800.0 2018-08-15,74.83999633789062,76.47000122070312,74.25,76.4000015258789,11810000.0 2018-08-16,75.58999633789062,75.68000030517578,74.68000030517578,75.16000366210938,8742100.0 2018-08-17,72.91999816894531,75.55000305175781,72.05999755859375,75.41000366210938,13337900.0 2018-08-20,72.36000061035156,73.37000274658203,71.9000015258789,72.94000244140625,9137800.0 2018-08-21,73.31999969482422,73.4800033569336,72.37000274658203,72.37000274658203,9139900.0 2018-08-22,73.81999969482422,74.3499984741211,73.20999908447266,73.44999694824219,5083500.0 2018-08-23,73.33999633789062,73.76000213623047,72.75,73.54000091552734,4737500.0 2018-08-24,73.58999633789062,74.01000213623047,73.20999908447266,73.5199966430664,4767100.0 2018-08-27,74.81999969482422,74.91000366210938,73.83999633789062,74.0,5355500.0 2018-08-28,74.93000030517578,75.47000122070312,74.61000061035156,74.80000305175781,4737600.0 2018-08-29,75.62000274658203,75.80999755859375,74.36000061035156,74.9000015258789,4570500.0 2018-08-30,76.29000091552734,76.3499984741211,75.5,75.73999786376953,4459100.0 2018-08-31,75.7300033569336,76.58999633789062,75.51000213623047,76.31999969482422,4311900.0 2018-09-04,74.29000091552734,75.72000122070312,73.6500015258789,75.36000061035156,4842300.0 2018-09-05,74.52999877929688,74.66000366210938,73.91000366210938,74.18000030517578,5069400.0 2018-09-06,72.87999725341797,74.63999938964844,72.61000061035156,74.37000274658203,5404900.0 2018-09-07,72.22000122070312,72.80000305175781,71.48999786376953,72.7300033569336,6891900.0 2018-09-10,72.51000213623047,73.16999816894531,72.3499984741211,72.58000183105469,5009600.0 2018-09-11,72.2300033569336,72.69000244140625,71.7699966430664,72.5999984741211,5265100.0 2018-09-12,73.97000122070312,75.18000030517578,73.4000015258789,75.05999755859375,9589000.0 2018-09-13,74.12000274658203,74.25,72.9000015258789,73.75,5607200.0 2018-09-14,73.37999725341797,74.55000305175781,73.20999908447266,74.20999908447266,4959800.0 2018-09-17,72.77999877929688,73.52999877929688,72.61000061035156,73.5,5757200.0 2018-09-18,73.66999816894531,74.01000213623047,72.18000030517578,72.77999877929688,7251800.0 2018-09-19,73.87999725341797,74.31999969482422,73.30000305175781,73.47000122070312,3662800.0 2018-09-20,74.83000183105469,74.95999908447266,73.83999633789062,73.95999908447266,5883700.0 2018-09-21,75.51000213623047,75.93000030517578,74.75,74.79000091552734,9578700.0 2018-09-24,75.62000274658203,76.20999908447266,75.23999786376953,75.29000091552734,4926300.0 2018-09-25,74.98999786376953,75.98999786376953,74.91999816894531,75.69999694824219,5926500.0 2018-09-26,75.6500015258789,76.41000366210938,74.8499984741211,75.11000061035156,7527500.0 2018-09-27,76.58000183105469,77.0999984741211,75.56999969482422,75.6500015258789,5451000.0 2018-09-28,77.20999908447266,77.23999786376953,76.12999725341797,76.58000183105469,7604800.0 2018-10-01,77.95999908447266,78.58999633789062,77.04000091552734,77.31999969482422,7820400.0 2018-10-02,78.66999816894531,78.75,77.69000244140625,78.02999877929688,7468700.0 2018-10-03,79.0,79.61000061035156,78.4800033569336,78.8499984741211,6560100.0 2018-10-04,76.55999755859375,78.94999694824219,75.83000183105469,78.68000030517578,7705500.0 2018-10-05,76.23999786376953,77.55999755859375,75.1500015258789,76.7699966430664,6083400.0 2018-10-08,76.4000015258789,76.6500015258789,75.51000213623047,76.30000305175781,4507100.0 2018-10-09,76.54000091552734,77.38999938964844,75.83000183105469,76.19999694824219,5367800.0 2018-10-10,74.77999877929688,77.05999755859375,74.75,76.22000122070312,6719900.0 2018-10-11,72.5,75.19000244140625,71.80000305175781,74.9000015258789,8486100.0 2018-10-12,73.58999633789062,73.9000015258789,72.26000213623047,73.19999694824219,5638400.0 2018-10-15,72.77999877929688,73.7699966430664,72.70999908447266,73.30999755859375,5198600.0 2018-10-16,76.30999755859375,76.44000244140625,73.04000091552734,73.30000305175781,7455100.0 2018-10-17,75.62000274658203,76.29000091552734,75.13999938964844,76.0,5455000.0 2018-10-18,74.16999816894531,75.5999984741211,73.31999969482422,75.55999755859375,6185300.0 2018-10-19,73.2699966430664,74.80000305175781,73.1500015258789,74.1500015258789,5036500.0 2018-10-22,72.33999633789062,73.69999694824219,72.18000030517578,73.45999908447266,5351400.0 2018-10-23,71.66999816894531,72.30999755859375,70.69999694824219,71.54000091552734,5738500.0 2018-10-24,68.01000213623047,72.05999755859375,67.87999725341797,71.2300033569336,8949100.0 2018-10-25,68.62000274658203,70.0199966430664,67.25,68.27999877929688,9388600.0 2018-10-26,69.73999786376953,70.27999877929688,66.5,66.79000091552734,11006100.0 2018-10-29,70.9000015258789,71.98999786376953,69.47000122070312,70.80000305175781,9183400.0 2018-10-30,72.04000091552734,72.62000274658203,71.04000091552734,71.23999786376953,6632500.0 2018-10-31,68.18000030517578,72.5,67.2300033569336,72.41000366210938,17316000.0 2018-11-01,70.30999755859375,70.41999816894531,68.0,68.19999694824219,8060600.0 2018-11-02,69.44000244140625,71.56999969482422,68.88999938964844,70.97000122070312,6061200.0 2018-11-05,69.58000183105469,70.16999816894531,68.95999908447266,69.87999725341797,6087800.0 2018-11-06,70.3499984741211,70.4000015258789,69.55000305175781,69.75,5699000.0 2018-11-07,72.4800033569336,72.80000305175781,70.36000061035156,71.01000213623047,8635900.0 2018-11-08,71.87999725341797,72.66000366210938,71.61000061035156,72.25,5007100.0 2018-11-09,71.18000030517578,71.91000366210938,70.68000030517578,71.47000122070312,4568000.0 2018-11-12,70.48999786376953,71.47000122070312,70.05999755859375,71.06999969482422,5300800.0 2018-11-13,70.91999816894531,72.55000305175781,70.30999755859375,70.5999984741211,4437600.0 2018-11-14,70.55000305175781,71.70999908447266,70.1500015258789,71.36000061035156,4397200.0 2018-11-15,69.77999877929688,70.56999969482422,68.44000244140625,70.22000122070312,9249300.0 2018-11-16,69.19999694824219,69.69999694824219,68.93000030517578,69.44999694824219,8059100.0 2018-11-19,68.01000213623047,69.23999786376953,67.6500015258789,69.06999969482422,8814700.0 2018-11-20,67.56999969482422,69.45999908447266,67.54000091552734,68.4000015258789,8511000.0 2018-11-21,66.73999786376953,67.69000244140625,66.55000305175781,67.56999969482422,8866000.0 2018-11-23,66.58999633789062,67.04000091552734,66.05999755859375,66.37999725341797,3072800.0 2018-11-26,66.94000244140625,68.05999755859375,66.05999755859375,67.37000274658203,9451000.0 2018-11-27,67.44000244140625,67.44999694824219,65.80999755859375,66.48999786376953,8001500.0 2018-11-28,69.19000244140625,69.20999908447266,66.91000366210938,67.48999786376953,6463100.0 2018-11-29,69.69000244140625,70.27999877929688,68.72000122070312,68.80000305175781,6468000.0 2018-11-30,71.94000244140625,72.19999694824219,69.44999694824219,69.7300033569336,8673300.0 2018-12-03,70.86000061035156,72.9000015258789,70.51000213623047,72.73999786376953,11239300.0 2018-12-04,69.55000305175781,72.62999725341797,69.31999969482422,70.80000305175781,9935000.0 2018-12-06,70.19000244140625,70.20999908447266,68.11000061035156,68.70999908447266,8099400.0 2018-12-07,68.1500015258789,70.0,67.88999938964844,69.77999877929688,5657500.0 2018-12-10,67.48999786376953,69.87000274658203,65.9000015258789,69.22000122070312,8927200.0 2018-12-11,67.72000122070312,69.16999816894531,67.19999694824219,68.12999725341797,5867000.0 2018-12-12,68.13999938964844,69.31999969482422,68.05999755859375,68.58000183105469,6447900.0 2018-12-13,67.3499984741211,68.29000091552734,66.70999908447266,68.0999984741211,6198200.0 2018-12-14,65.56999969482422,67.16999816894531,65.37999725341797,66.80000305175781,8253600.0 2018-12-17,65.12000274658203,67.0999984741211,64.55999755859375,65.37999725341797,11671600.0 2018-12-18,64.83999633789062,66.73999786376953,64.30000305175781,65.4800033569336,9325600.0 2018-12-19,64.19999694824219,66.79000091552734,63.47999954223633,65.11000061035156,9488300.0 2018-12-20,64.30000305175781,65.3499984741211,63.349998474121094,64.12999725341797,10462600.0 2018-12-21,62.619998931884766,66.08999633789062,62.25,64.75,17586200.0 2018-12-24,60.540000915527344,62.83000183105469,60.470001220703125,62.470001220703125,6162600.0 2018-12-26,63.220001220703125,63.22999954223633,60.31999969482422,60.650001525878906,8824400.0 2018-12-27,62.939998626708984,63.02000045776367,60.470001220703125,62.400001525878906,9548200.0 2018-12-28,61.880001068115234,63.040000915527344,61.66999816894531,62.810001373291016,6785400.0 2018-12-31,62.54999923706055,63.06999969482422,61.58000183105469,62.0,7584000.0 2019-01-02,63.439998626708984,64.01000213623047,61.5,61.7599983215332,7839400.0 2019-01-03,65.25,67.25,65.13999938964844,66.29000091552734,14631300.0 2019-01-04,68.25,68.43000030517578,66.04000091552734,66.25,9639500.0 2019-01-07,68.55999755859375,68.93000030517578,67.37000274658203,68.0999984741211,10504100.0 2019-01-08,68.08999633789062,69.1500015258789,67.08999633789062,68.8499984741211,7527400.0 2019-01-09,67.94000244140625,68.66000366210938,67.54000091552734,68.19999694824219,5770000.0 2019-01-10,68.04000091552734,68.2699966430664,67.08999633789062,67.73999786376953,5715900.0 2019-01-11,68.16000366210938,68.4000015258789,67.44000244140625,67.80000305175781,5663100.0 2019-01-14,67.25,67.94000244140625,67.11000061035156,67.7699966430664,9172500.0 2019-01-15,68.5199966430664,68.70999908447266,67.02999877929688,67.19000244140625,7199500.0 2019-01-16,67.63999938964844,68.87000274658203,67.55000305175781,68.2699966430664,6142300.0 2019-01-17,68.6500015258789,68.95999908447266,67.45999908447266,67.54000091552734,5224500.0 2019-01-18,69.18000030517578,69.58000183105469,68.51000213623047,69.23999786376953,8358800.0 2019-01-22,68.55000305175781,68.81999969482422,68.0199966430664,68.73999786376953,9827000.0 2019-01-23,68.25,69.51000213623047,67.81999969482422,68.5199966430664,6952600.0 2019-01-24,67.86000061035156,68.45999908447266,67.5199966430664,68.43000030517578,7750900.0 2019-01-25,68.9000015258789,69.27999877929688,68.0999984741211,68.16999816894531,8809600.0 2019-01-28,67.91000366210938,69.0,67.36000061035156,68.41999816894531,7120000.0 2019-01-29,69.58999633789062,69.95999908447266,68.04000091552734,68.06999969482422,6989300.0 2019-01-30,69.83000183105469,70.30000305175781,68.5999984741211,69.41999816894531,5113400.0 2019-01-31,70.01000213623047,70.31999969482422,69.08000183105469,69.80999755859375,8343700.0 2019-02-01,70.05000305175781,70.5,69.36000061035156,70.0,6502100.0 2019-02-04,70.05000305175781,70.26000213623047,69.22000122070312,69.86000061035156,6913800.0 2019-02-05,67.68000030517578,69.0199966430664,66.75,67.75,14500600.0 2019-02-06,68.75,69.30999755859375,67.2699966430664,67.58000183105469,7580200.0 2019-02-07,67.27999877929688,68.7699966430664,66.91999816894531,68.43000030517578,6643400.0 2019-02-08,67.47000122070312,67.61000061035156,66.33999633789062,66.91999816894531,5522200.0 2019-02-11,67.62000274658203,67.97000122070312,67.29000091552734,67.62000274658203,5505500.0 2019-02-12,65.4000015258789,65.44000244140625,63.959999084472656,64.77999877929688,15927900.0 2019-02-13,65.94000244140625,66.66999816894531,65.48999786376953,65.56999969482422,9047500.0 2019-02-14,66.37000274658203,66.79000091552734,65.68000030517578,66.12999725341797,5737100.0 2019-02-15,67.58999633789062,67.69000244140625,66.5,66.70999908447266,6214200.0 2019-02-19,66.76000213623047,67.7699966430664,66.6500015258789,67.33999633789062,6396200.0 2019-02-20,66.9800033569336,67.29000091552734,66.5199966430664,66.66999816894531,5679800.0 2019-02-21,65.55000305175781,66.95999908447266,65.23999786376953,66.93000030517578,5607900.0 2019-02-22,65.73999786376953,65.95999908447266,65.33000183105469,65.61000061035156,4925500.0 2019-02-25,65.3499984741211,66.05999755859375,65.2300033569336,66.05999755859375,7090500.0 2019-02-26,65.27999877929688,65.81999969482422,65.08999633789062,65.25,5957800.0 2019-02-27,65.56999969482422,66.11000061035156,65.01000213623047,65.11000061035156,7645100.0 2019-02-28,65.0199966430664,65.66000366210938,64.7300033569336,65.19999694824219,7227300.0 2019-03-01,66.01000213623047,66.27999877929688,65.4000015258789,65.62000274658203,6002500.0 2019-03-04,65.44999694824219,66.47000122070312,64.9000015258789,66.19999694824219,8409600.0 2019-03-05,64.38999938964844,65.6500015258789,64.3499984741211,65.2300033569336,7405400.0 2019-03-06,62.91999816894531,64.58999633789062,62.7599983215332,64.44999694824219,9442500.0 2019-03-07,62.529998779296875,63.189998626708984,61.959999084472656,62.93000030517578,7618500.0 2019-03-08,63.22999954223633,63.40999984741211,62.0,62.22999954223633,7639700.0 2019-03-11,64.33999633789062,64.54000091552734,63.06999969482422,63.369998931884766,5207900.0 2019-03-12,64.83000183105469,65.27999877929688,64.16000366210938,64.54000091552734,5235600.0 2019-03-13,65.75,65.94999694824219,64.87999725341797,65.19000244140625,6276300.0 2019-03-14,64.79000091552734,65.30000305175781,64.3499984741211,65.04000091552734,7958500.0 2019-03-15,65.62999725341797,65.79000091552734,64.7300033569336,64.7300033569336,11976800.0 2019-03-18,65.0199966430664,65.9000015258789,64.83000183105469,65.79000091552734,8066900.0 2019-03-19,65.48999786376953,66.0999984741211,64.9000015258789,65.0,6860800.0 2019-03-20,64.5999984741211,65.25,64.37999725341797,65.06999969482422,8408200.0 2019-03-21,64.91999816894531,65.0199966430664,63.0,64.13999938964844,9069500.0 2019-03-22,63.77000045776367,65.0999984741211,63.70000076293945,64.86000061035156,5911900.0 2019-03-25,63.790000915527344,63.9900016784668,62.93000030517578,63.79999923706055,7686800.0 2019-03-26,64.23999786376953,64.94999694824219,63.95000076293945,64.05000305175781,6332400.0 2019-03-27,63.65999984741211,64.55999755859375,63.459999084472656,64.13999938964844,5919600.0 2019-03-28,63.689998626708984,63.939998626708984,63.16999816894531,63.91999816894531,5256000.0 2019-03-29,65.01000213623047,65.62999725341797,64.6500015258789,64.9000015258789,9601400.0 2019-04-01,65.87999725341797,66.23999786376953,65.25,65.54000091552734,5757300.0 2019-04-02,66.23999786376953,66.77999877929688,65.69000244140625,65.69000244140625,6932100.0 2019-04-03,66.66000366210938,66.77999877929688,66.18000030517578,66.68000030517578,6687000.0 2019-04-04,66.83999633789062,67.23999786376953,66.52999877929688,66.62999725341797,5713800.0 2019-04-05,67.54000091552734,68.06999969482422,66.91000366210938,67.19999694824219,5401100.0 2019-04-08,67.37999725341797,67.80999755859375,66.9000015258789,67.38999938964844,5308400.0 2019-04-09,66.08999633789062,67.62000274658203,65.94000244140625,67.2699966430664,5908000.0 2019-04-10,67.4000015258789,67.56999969482422,66.77999877929688,67.2300033569336,7451400.0 2019-04-11,66.30999755859375,68.0,66.02999877929688,67.83999633789062,5994400.0 2019-04-12,65.27999877929688,66.83999633789062,65.08000183105469,66.76000213623047,6975400.0 2019-04-15,65.43000030517578,65.95999908447266,64.5,65.4000015258789,4766400.0 2019-04-16,64.54000091552734,66.1500015258789,64.3499984741211,65.8499984741211,5820700.0 2019-04-17,63.25,64.69999694824219,63.150001525878906,64.58000183105469,7888400.0 2019-04-18,62.95000076293945,63.61000061035156,61.560001373291016,63.61000061035156,11552900.0 2019-04-22,61.869998931884766,63.33000183105469,61.54999923706055,62.779998779296875,11480600.0 2019-04-23,63.040000915527344,63.349998474121094,61.88999938964844,62.06999969482422,10286600.0 2019-04-24,62.79999923706055,63.189998626708984,62.20000076293945,63.15999984741211,6130200.0 2019-04-25,64.13999938964844,64.33000183105469,62.04999923706055,62.470001220703125,7944700.0 2019-04-26,65.1500015258789,65.31999969482422,64.30999755859375,64.43000030517578,8144600.0 2019-04-29,64.91999816894531,65.5999984741211,64.80999755859375,65.05999755859375,5252500.0 2019-04-30,65.04000091552734,65.26000213623047,63.95000076293945,64.94999694824219,7164900.0 2019-05-01,64.87000274658203,65.61000061035156,64.45999908447266,64.81999969482422,5779700.0 2019-05-02,65.30000305175781,65.38999938964844,64.19999694824219,64.70999908447266,5735800.0 2019-05-03,67.12999725341797,67.73999786376953,65.9000015258789,65.97000122070312,8822500.0 2019-05-06,67.69000244140625,67.80000305175781,66.04000091552734,66.33000183105469,6304700.0 2019-05-07,66.4000015258789,67.5,65.93000030517578,67.05000305175781,7281300.0 2019-05-08,66.06999969482422,66.44000244140625,65.20999908447266,66.18000030517578,6509500.0 2019-05-09,66.12999725341797,66.48999786376953,64.76000213623047,65.56999969482422,6116700.0 2019-05-10,65.56999969482422,66.27999877929688,64.12000274658203,66.04000091552734,5953400.0 2019-05-13,64.16999816894531,64.52999877929688,63.15999984741211,64.41999816894531,8146000.0 2019-05-14,65.08000183105469,65.61000061035156,64.0999984741211,64.23999786376953,6810900.0 2019-05-15,65.30000305175781,65.77999877929688,64.38999938964844,64.66999816894531,5381500.0 2019-05-16,65.77999877929688,66.70999908447266,65.48999786376953,65.58999633789062,7535400.0 2019-05-17,66.36000061035156,67.22000122070312,65.5999984741211,65.7699966430664,6660900.0 2019-05-20,65.86000061035156,66.2300033569336,65.56999969482422,65.98999786376953,4473900.0 2019-05-21,66.5199966430664,66.72000122070312,65.80999755859375,66.22000122070312,5118200.0 2019-05-22,66.5,66.80000305175781,65.7300033569336,66.26000213623047,5764800.0 2019-05-23,67.16999816894531,67.45999908447266,66.37000274658203,66.75,6707200.0 2019-05-24,66.88999938964844,67.47000122070312,66.44999694824219,67.30000305175781,4197900.0 2019-05-28,63.970001220703125,65.79000091552734,63.95000076293945,65.30999755859375,9821600.0 2019-05-29,63.369998931884766,63.72999954223633,62.84000015258789,63.61000061035156,7193700.0 2019-05-30,63.34000015258789,63.63999938964844,62.810001373291016,63.459999084472656,4311900.0 2019-05-31,62.25,63.060001373291016,62.16999816894531,62.77000045776367,4871900.0 2019-06-03,63.630001068115234,64.44000244140625,62.18000030517578,62.5,9150900.0 2019-06-04,64.31999969482422,64.72000122070312,63.65999984741211,63.970001220703125,5647800.0 2019-06-05,64.44000244140625,64.83999633789062,63.599998474121094,64.80000305175781,5226500.0 2019-06-06,63.72999954223633,64.80000305175781,63.56999969482422,64.44999694824219,4982500.0 2019-06-07,65.3499984741211,65.62999725341797,63.470001220703125,64.13999938964844,6255100.0 2019-06-10,66.12000274658203,66.2699966430664,65.27999877929688,65.4000015258789,5942700.0 2019-06-11,66.0999984741211,66.83000183105469,65.94999694824219,66.12999725341797,5144600.0 2019-06-12,66.77999877929688,67.45999908447266,66.20999908447266,66.37999725341797,6406800.0 2019-06-13,66.98999786376953,67.25,66.30000305175781,66.30999755859375,4452900.0 2019-06-14,66.36000061035156,66.9800033569336,66.19999694824219,66.91000366210938,5333800.0 2019-06-17,67.0999984741211,67.44999694824219,66.06999969482422,66.47000122070312,5287300.0 2019-06-18,68.19999694824219,68.9000015258789,67.37999725341797,67.6500015258789,7385700.0 2019-06-19,68.26000213623047,68.4000015258789,67.6500015258789,68.02999877929688,4643100.0 2019-06-20,68.56999969482422,69.31999969482422,67.70999908447266,68.79000091552734,4968300.0 2019-06-21,69.37999725341797,69.47000122070312,68.2699966430664,68.52999877929688,8718500.0 2019-06-24,68.83999633789062,69.4800033569336,68.69999694824219,69.12999725341797,4013700.0 2019-06-25,68.4800033569336,69.9800033569336,68.12999725341797,68.75,6293200.0 2019-06-26,66.68000030517578,68.54000091552734,66.58000183105469,68.5,9479000.0 2019-06-27,67.08000183105469,67.38999938964844,66.26000213623047,66.63999938964844,5996900.0 2019-06-28,67.55999755859375,68.0199966430664,66.86000061035156,67.1500015258789,19742500.0 2019-07-01,67.83000183105469,68.86000061035156,67.27999877929688,68.0,6014500.0 2019-07-02,68.83999633789062,68.94000244140625,67.95999908447266,68.63999938964844,6010200.0 2019-07-03,69.0,69.06999969482422,68.31999969482422,69.06999969482422,2906000.0 2019-07-05,68.52999877929688,69.3499984741211,68.3499984741211,68.55999755859375,4118300.0 2019-07-08,67.4800033569336,68.47000122070312,66.36000061035156,68.2699966430664,7191900.0 2019-07-09,67.75,68.18000030517578,66.75,67.18000030517578,5201400.0 2019-07-10,67.45999908447266,68.52999877929688,66.9000015258789,68.0,4072300.0 2019-07-11,66.19000244140625,67.38999938964844,65.54000091552734,67.01000213623047,5833100.0 2019-07-12,66.26000213623047,66.68000030517578,65.88999938964844,66.16999816894531,4740700.0 2019-07-15,68.06999969482422,68.25,66.83999633789062,66.9800033569336,7495100.0 2019-07-16,66.94000244140625,68.19999694824219,66.51000213623047,68.06999969482422,5573200.0 2019-07-17,66.91999816894531,67.41999816894531,66.80999755859375,67.12999725341797,4858500.0 2019-07-18,67.20999908447266,67.5999984741211,66.30000305175781,66.62999725341797,4002500.0 2019-07-19,65.04000091552734,67.52999877929688,64.91000366210938,67.5199966430664,8876400.0 2019-07-22,64.91000366210938,65.81999969482422,64.75,65.30000305175781,6302600.0 2019-07-23,66.4000015258789,66.44000244140625,64.68000030517578,65.06999969482422,7854200.0 2019-07-24,66.63999938964844,66.81999969482422,65.83000183105469,66.4800033569336,4592400.0 2019-07-25,66.31999969482422,67.06999969482422,66.19999694824219,66.56999969482422,4061200.0 2019-07-26,66.91999816894531,67.04000091552734,65.91999816894531,66.3499984741211,4790600.0 2019-07-29,67.87000274658203,68.4000015258789,67.30000305175781,68.08999633789062,5571700.0 2019-07-30,67.08999633789062,67.83000183105469,66.66000366210938,67.80000305175781,6694500.0 2019-07-31,65.5199966430664,66.72000122070312,64.16000366210938,65.6500015258789,10366300.0 2019-08-01,65.47000122070312,66.77999877929688,65.08000183105469,65.66000366210938,8259800.0 2019-08-02,64.94999694824219,65.45999908447266,64.25,65.19000244140625,6753100.0 2019-08-05,63.36000061035156,64.62000274658203,62.869998931884766,64.30000305175781,7230000.0 2019-08-06,63.97999954223633,64.1500015258789,62.63999938964844,63.459999084472656,7052100.0 2019-08-07,63.880001068115234,64.19999694824219,62.540000915527344,63.34000015258789,5450400.0 2019-08-08,64.81999969482422,64.9000015258789,63.61000061035156,63.720001220703125,5188900.0 2019-08-09,65.23999786376953,65.72000122070312,64.36000061035156,64.69999694824219,5233000.0 2019-08-12,63.97999954223633,65.47000122070312,63.4900016784668,64.93000030517578,5703200.0 2019-08-13,64.30000305175781,64.98999786376953,63.720001220703125,63.720001220703125,4779600.0 2019-08-14,63.119998931884766,63.79999923706055,62.91999816894531,63.689998626708984,6382100.0 2019-08-15,62.869998931884766,63.810001373291016,62.84000015258789,63.279998779296875,4490800.0 2019-08-16,63.13999938964844,63.5099983215332,62.84000015258789,63.40999984741211,6967500.0 2019-08-19,64.11000061035156,64.41999816894531,63.689998626708984,63.689998626708984,6163200.0 2019-08-20,63.439998626708984,64.30999755859375,63.380001068115234,64.04000091552734,5286400.0 2019-08-21,64.12999725341797,64.26000213623047,63.66999816894531,64.04000091552734,4493700.0 2019-08-22,64.22000122070312,64.69999694824219,63.540000915527344,64.30999755859375,5084900.0 2019-08-23,62.5099983215332,64.66999816894531,62.189998626708984,64.06999969482422,7488300.0 2019-08-26,63.0,63.33000183105469,62.33000183105469,63.29999923706055,4053200.0 2019-08-27,63.310001373291016,63.88999938964844,62.939998626708984,63.5099983215332,5227000.0 2019-08-28,63.63999938964844,64.19000244140625,62.72999954223633,63.040000915527344,5441100.0 2019-08-29,63.75,64.41999816894531,63.290000915527344,64.2699966430664,4758500.0 2019-08-30,63.540000915527344,64.01000213623047,62.849998474121094,63.9900016784668,5301200.0 2019-09-03,62.970001220703125,63.34000015258789,62.27000045776367,63.150001525878906,4909200.0 2019-09-04,63.27000045776367,63.66999816894531,62.38999938964844,63.36000061035156,5898200.0 2019-09-05,64.05999755859375,64.5,63.33000183105469,63.439998626708984,6011100.0 2019-09-06,64.81999969482422,65.0,63.91999816894531,64.30000305175781,6833300.0 2019-09-09,66.33000183105469,66.56999969482422,64.62999725341797,64.6500015258789,8701000.0 2019-09-10,67.08000183105469,67.18000030517578,65.7699966430664,66.08000183105469,7419700.0 2019-09-11,68.08000183105469,68.16000366210938,66.98999786376953,66.98999786376953,8853300.0 2019-09-12,66.36000061035156,67.54000091552734,66.26000213623047,67.5,6495500.0 2019-09-13,66.5199966430664,67.48999786376953,65.95999908447266,66.75,4814700.0 2019-09-16,65.87999725341797,66.43000030517578,65.66000366210938,66.29000091552734,4644100.0 2019-09-17,66.16999816894531,66.23999786376953,65.27999877929688,65.9000015258789,4819800.0 2019-09-18,65.72000122070312,66.1500015258789,65.11000061035156,66.01000213623047,4295400.0 2019-09-19,65.95999908447266,66.44000244140625,65.63999938964844,65.8499984741211,4171100.0 2019-09-20,66.41999816894531,67.0199966430664,65.88999938964844,65.88999938964844,9700400.0 2019-09-23,65.7300033569336,66.33000183105469,64.87999725341797,66.25,5259100.0 2019-09-24,64.55999755859375,66.02999877929688,64.23999786376953,65.98999786376953,5823400.0 2019-09-25,64.19999694824219,64.83999633789062,64.0199966430664,64.5,4914500.0 2019-09-26,63.29999923706055,64.41999816894531,63.09000015258789,64.41999816894531,6398400.0 2019-09-27,62.900001525878906,63.91999816894531,62.56999969482422,63.56999969482422,7410900.0 2019-09-30,63.380001068115234,63.810001373291016,62.86000061035156,63.0,8291400.0 2019-10-01,63.220001220703125,64.33000183105469,62.959999084472656,63.599998474121094,4899200.0 2019-10-02,61.619998931884766,62.939998626708984,61.52000045776367,62.939998626708984,6409700.0 2019-10-03,62.22999954223633,62.34000015258789,60.88999938964844,61.7400016784668,6325200.0 2019-10-04,62.560001373291016,62.720001220703125,61.91999816894531,62.45000076293945,5138700.0 2019-10-07,62.72999954223633,63.58000183105469,62.279998779296875,62.54999923706055,5980700.0 2019-10-08,61.689998626708984,62.4900016784668,61.369998931884766,62.33000183105469,4559800.0 2019-10-09,61.97999954223633,62.43000030517578,61.7599983215332,62.290000915527344,3516200.0 2019-10-10,63.2599983215332,63.40999984741211,62.0,62.119998931884766,5718400.0 2019-10-11,63.9900016784668,64.48999786376953,63.66999816894531,63.95000076293945,5598100.0 2019-10-14,64.51000213623047,65.0199966430664,63.83000183105469,63.83000183105469,4354500.0 2019-10-15,65.30000305175781,65.73999786376953,64.61000061035156,64.83000183105469,5675700.0 2019-10-16,65.3499984741211,65.87999725341797,65.0,65.05999755859375,4854900.0 2019-10-17,65.2300033569336,65.69000244140625,64.77999877929688,65.30000305175781,4682600.0 2019-10-18,64.91000366210938,65.44999694824219,64.19999694824219,65.4000015258789,8805600.0 2019-10-21,65.20999908447266,65.37000274658203,64.80000305175781,64.94000244140625,3737000.0 2019-10-22,65.86000061035156,66.58999633789062,65.66999816894531,65.70999908447266,5881800.0 2019-10-23,66.58000183105469,66.6500015258789,65.52999877929688,65.72000122070312,6056100.0 2019-10-24,66.0,66.75,65.62999725341797,66.75,5555400.0 2019-10-25,63.31999969482422,64.2699966430664,62.52000045776367,63.0,12014700.0 2019-10-28,63.72999954223633,63.95000076293945,62.779998779296875,63.630001068115234,7854900.0 2019-10-29,63.45000076293945,64.0,63.25,64.0,5534200.0 2019-10-30,63.150001525878906,63.599998474121094,62.66999816894531,63.45000076293945,6289200.0 2019-10-31,63.709999084472656,63.81999969482422,62.7400016784668,62.90999984741211,6438100.0 2019-11-01,64.66000366210938,64.98999786376953,63.7599983215332,63.970001220703125,4956800.0 2019-11-04,65.20999908447266,65.4800033569336,64.02999877929688,65.16000366210938,7008700.0 2019-11-05,65.38999938964844,66.2699966430664,65.19000244140625,65.41000366210938,6599100.0 2019-11-06,65.41000366210938,66.16999816894531,65.06999969482422,65.62999725341797,6010500.0 2019-11-07,63.959999084472656,65.16999816894531,63.439998626708984,65.0199966430664,7746000.0 2019-11-08,65.37999725341797,65.5199966430664,63.52000045776367,63.529998779296875,4953100.0 2019-11-11,64.63999938964844,65.1500015258789,64.33000183105469,65.0199966430664,3696400.0 2019-11-12,64.31999969482422,64.86000061035156,64.1500015258789,64.55999755859375,4243200.0 2019-11-13,63.33000183105469,64.1500015258789,63.099998474121094,64.1500015258789,4482600.0 2019-11-14,63.810001373291016,64.0,62.380001068115234,63.22999954223633,7548200.0 2019-11-15,65.06999969482422,65.22000122070312,64.0,64.16000366210938,6908600.0 2019-11-18,64.29000091552734,65.16999816894531,63.720001220703125,64.87999725341797,6163600.0 2019-11-19,65.0,65.05000305175781,64.5,64.7300033569336,6135100.0 2019-11-20,64.87999725341797,65.30000305175781,64.4800033569336,64.77999877929688,7633900.0 2019-11-21,65.7300033569336,65.80000305175781,64.51000213623047,65.0999984741211,5392000.0 2019-11-22,65.26000213623047,65.94000244140625,65.19000244140625,65.79000091552734,4589300.0 2019-11-25,67.22000122070312,67.27999877929688,65.48999786376953,65.55000305175781,7492900.0 2019-11-26,67.27999877929688,67.6500015258789,66.68000030517578,66.97000122070312,6923500.0 2019-11-27,67.12000274658203,67.48999786376953,66.69999694824219,67.27999877929688,4980300.0 2019-11-29,67.23999786376953,67.36000061035156,66.80999755859375,67.04000091552734,2658800.0 2019-12-02,66.12000274658203,67.5199966430664,65.94000244140625,67.25,7642100.0 2019-12-03,66.06999969482422,66.19999694824219,65.16999816894531,65.79000091552734,5333300.0 2019-12-04,66.75,67.22000122070312,66.05999755859375,66.30000305175781,5093400.0 2019-12-05,65.93000030517578,66.94999694824219,65.4000015258789,66.9000015258789,5847800.0 2019-12-06,67.08000183105469,67.55000305175781,66.08000183105469,66.43000030517578,4140400.0 2019-12-09,66.93000030517578,67.87999725341797,66.83000183105469,67.18000030517578,5983700.0 2019-12-10,67.08000183105469,67.18000030517578,66.12999725341797,66.8499984741211,4272900.0 2019-12-11,67.77999877929688,67.98999786376953,67.11000061035156,67.36000061035156,5589800.0 2019-12-12,67.62999725341797,68.16000366210938,67.0199966430664,67.16000366210938,5732200.0 2019-12-13,65.7699966430664,66.80999755859375,65.45999908447266,66.25,8198900.0 2019-12-16,66.12000274658203,66.79000091552734,66.08999633789062,66.25,11647500.0 2019-12-17,66.19999694824219,66.41000366210938,65.79000091552734,66.18000030517578,7881300.0 2019-12-18,65.68000030517578,66.5,65.26000213623047,66.30999755859375,10105600.0 2019-12-19,65.29000091552734,65.91000366210938,65.16000366210938,65.91000366210938,9495300.0 2019-12-20,66.8499984741211,67.0,65.16999816894531,65.58999633789062,23440000.0 2019-12-23,66.75,67.4000015258789,66.54000091552734,66.69999694824219,7038200.0 2019-12-24,66.72000122070312,66.94000244140625,66.29000091552734,66.80999755859375,1965800.0 2019-12-26,66.38999938964844,66.91000366210938,66.1500015258789,66.70999908447266,3527400.0 2019-12-27,65.94999694824219,66.48999786376953,65.70999908447266,66.37999725341797,4463900.0 2019-12-30,64.93000030517578,66.0999984741211,64.80999755859375,65.7300033569336,5864300.0 2019-12-31,64.9800033569336,65.05999755859375,64.3499984741211,64.66000366210938,6984700.0 2020-01-02,65.2300033569336,65.73999786376953,65.04000091552734,65.52999877929688,5038200.0 2020-01-03,65.06999969482422,65.37000274658203,64.55999755859375,64.62999725341797,4689700.0 2020-01-06,65.6500015258789,65.83000183105469,64.66000366210938,64.66999816894531,8248700.0 2020-01-07,65.12000274658203,65.29000091552734,64.16999816894531,65.26000213623047,8082600.0 2020-01-08,65.80000305175781,66.23999786376953,64.80999755859375,65.11000061035156,6607300.0 2020-01-09,65.83999633789062,66.06999969482422,65.30000305175781,65.80999755859375,5942300.0 2020-01-10,65.02999877929688,66.08999633789062,64.9800033569336,66.0,5153900.0 2020-01-13,64.30999755859375,65.26000213623047,64.08000183105469,65.05000305175781,6868900.0 2020-01-14,64.19999694824219,64.55999755859375,63.90999984741211,64.41000366210938,9929700.0 2020-01-15,64.0999984741211,64.93000030517578,63.97999954223633,64.06999969482422,7080600.0 2020-01-16,63.20000076293945,64.37999725341797,63.119998931884766,64.29000091552734,10633900.0 2020-01-17,62.97999954223633,63.5,62.56999969482422,63.5,13457600.0 2020-01-21,62.630001068115234,62.91999816894531,62.22999954223633,62.90999984741211,12261100.0 2020-01-22,63.400001525878906,63.43000030517578,62.599998474121094,62.79999923706055,7906100.0 2020-01-23,63.939998626708984,64.05999755859375,62.7400016784668,63.25,14648700.0 2020-01-24,63.150001525878906,64.19999694824219,62.84000015258789,64.06999969482422,18685100.0 2020-01-27,63.83000183105469,64.27999877929688,62.79999923706055,63.0,10421600.0 2020-01-28,64.36000061035156,64.87999725341797,64.08999633789062,64.25,10241100.0 2020-01-29,64.30000305175781,65.13999938964844,64.22000122070312,64.41999816894531,7071000.0 2020-01-30,64.02999877929688,64.0999984741211,63.029998779296875,63.900001525878906,8771800.0 2020-01-31,63.20000076293945,63.93000030517578,62.599998474121094,63.79999923706055,11416800.0 2020-02-03,66.36000061035156,68.68000030517578,65.48999786376953,67.73999786376953,35527100.0 2020-02-04,67.4000015258789,68.01000213623047,66.87999725341797,68.0,15904100.0 2020-02-05,65.87000274658203,66.55000305175781,64.06999969482422,66.22000122070312,21184500.0 2020-02-06,68.20999908447266,69.9000015258789,66.05000305175781,67.29000091552734,28805500.0 2020-02-07,68.87000274658203,71.19000244140625,68.38999938964844,69.9800033569336,27320100.0 2020-02-10,68.98999786376953,69.4000015258789,67.61000061035156,69.31999969482422,24347800.0 2020-02-11,67.76000213623047,68.98999786376953,67.5,68.93000030517578,12858700.0 2020-02-12,66.94999694824219,67.81999969482422,66.31999969482422,67.5,13927100.0 2020-02-13,66.80000305175781,67.7699966430664,66.5199966430664,67.12999725341797,8031000.0 2020-02-14,67.55999755859375,67.66000366210938,67.04000091552734,67.41000366210938,9109100.0 2020-02-18,67.01000213623047,67.80000305175781,66.70999908447266,67.55999755859375,9904700.0 2020-02-19,67.3499984741211,67.54000091552734,66.81999969482422,67.19999694824219,7754000.0 2020-02-20,67.0,67.36000061035156,66.0999984741211,67.26000213623047,8697200.0 2020-02-21,69.69999694824219,69.77999877929688,66.80999755859375,67.18000030517578,22478200.0 2020-02-24,72.9000015258789,74.5199966430664,71.58999633789062,73.88999938964844,42905000.0 2020-02-25,70.0999984741211,73.8499984741211,69.0199966430664,73.7300033569336,39199200.0 2020-02-26,74.69999694824219,75.47000122070312,70.72000122070312,71.31999969482422,35000500.0 2020-02-27,72.66000366210938,78.87999725341797,72.26000213623047,78.30999755859375,51482500.0 2020-02-28,69.36000061035156,71.08000183105469,66.62999725341797,70.16999816894531,33786900.0 2020-03-02,75.4000015258789,75.41000366210938,70.08000183105469,70.31999969482422,31113000.0 2020-03-03,74.20999908447266,74.81999969482422,71.51000213623047,74.2699966430664,24482000.0 2020-03-04,76.01000213623047,76.01000213623047,72.58999633789062,74.9000015258789,23741700.0 2020-03-05,76.12999725341797,77.5,74.52999877929688,75.0,22727600.0 2020-03-06,80.22000122070312,80.4000015258789,75.0999984741211,75.31999969482422,31704700.0 2020-03-09,73.5199966430664,78.19000244140625,73.08999633789062,77.91999816894531,32839400.0 2020-03-10,72.33999633789062,75.55999755859375,68.77999877929688,75.51000213623047,27660000.0 2020-03-11,73.69999694824219,75.37999725341797,72.77999877929688,73.9000015258789,32018600.0 2020-03-12,68.58000183105469,72.86000061035156,67.87999725341797,70.44000244140625,26364600.0 2020-03-13,70.75,72.0,67.5,71.93000030517578,30116100.0 2020-03-16,68.9000015258789,72.80000305175781,64.41000366210938,67.23999786376953,26764600.0 2020-03-17,74.5199966430664,76.08000183105469,69.0,70.0,28823700.0 2020-03-18,79.41999816894531,80.0,72.97000122070312,73.61000061035156,34965900.0 2020-03-19,78.55000305175781,85.97000122070312,78.29000091552734,80.9800033569336,46268200.0 2020-03-20,73.26000213623047,81.5999984741211,72.16999816894531,79.5,35110200.0 2020-03-23,72.61000061035156,75.30000305175781,68.86000061035156,75.30000305175781,19875200.0 2020-03-24,73.95999908447266,75.83000183105469,72.11000061035156,75.12999725341797,20608100.0 2020-03-25,69.66000366210938,74.48999786376953,69.33999633789062,73.87000274658203,24138100.0 2020-03-26,73.86000061035156,73.91000366210938,69.75,69.9000015258789,18351900.0 2020-03-27,72.8499984741211,75.38999938964844,71.91000366210938,73.70999908447266,16521600.0 2020-03-30,75.93000030517578,76.41999816894531,73.88999938964844,75.3499984741211,15929400.0 2020-03-31,74.76000213623047,76.33000183105469,73.79000091552734,75.94999694824219,12111900.0 2020-04-01,72.51000213623047,74.38999938964844,72.0,74.31999969482422,12177600.0 2020-04-02,76.9800033569336,77.4800033569336,71.37999725341797,71.80999755859375,20482100.0 2020-04-03,78.20999908447266,79.47000122070312,76.36000061035156,77.41000366210938,19421800.0 2020-04-06,77.7300033569336,79.6500015258789,75.87999725341797,79.23999786376953,19101100.0 2020-04-07,74.66999816894531,77.68000030517578,72.5,77.30000305175781,19917900.0 2020-04-08,74.98999786376953,75.12999725341797,73.56999969482422,74.7300033569336,12215400.0 2020-04-09,73.51000213623047,74.5999984741211,72.94999694824219,74.37000274658203,12798600.0 2020-04-13,75.27999877929688,76.0,73.72000122070312,75.80000305175781,16255600.0 2020-04-14,77.75,77.8499984741211,75.33999633789062,75.9800033569336,14379300.0 2020-04-15,74.62999725341797,76.58999633789062,74.47000122070312,76.16000366210938,11397400.0 2020-04-16,76.54000091552734,76.95999908447266,74.44999694824219,74.83999633789062,20935400.0 2020-04-17,83.98999786376953,85.79000091552734,81.01000213623047,85.16999816894531,94348500.0 2020-04-20,81.26000213623047,85.18000030517578,80.6500015258789,82.98999786376953,31003600.0 2020-04-21,78.52999877929688,82.23999786376953,78.26000213623047,80.25,19989400.0 2020-04-22,81.30999755859375,81.55999755859375,78.80999755859375,79.58000183105469,13970300.0 2020-04-23,77.77999877929688,84.0,74.4000015258789,82.16999816894531,65439700.0 2020-04-24,79.63999938964844,80.1500015258789,76.25,77.0999984741211,24424200.0 2020-04-27,79.9000015258789,80.4000015258789,78.23999786376953,79.9000015258789,14640700.0 2020-04-28,78.66999816894531,80.06999969482422,78.08000183105469,79.88999938964844,9778200.0 2020-04-29,83.13999938964844,85.01000213623047,80.05000305175781,83.97000122070312,78230200.0 2020-04-30,84.0,85.66999816894531,81.33000183105469,85.47000122070312,39332600.0 2020-05-01,79.94999694824219,81.4000015258789,77.62000274658203,81.19999694824219,34498100.0 2020-05-04,80.25,81.76000213623047,79.19000244140625,81.62000274658203,19203000.0 2020-05-05,79.13999938964844,79.83000183105469,78.51000213623047,79.33000183105469,14925900.0 2020-05-06,77.47000122070312,79.36000061035156,77.26000213623047,78.9000015258789,12591900.0 2020-05-07,77.61000061035156,78.43000030517578,76.80999755859375,77.9000015258789,13491700.0 2020-05-08,77.48999786376953,78.44000244140625,76.87000274658203,77.76000213623047,10539200.0 2020-05-11,80.80000305175781,80.91999816894531,77.62000274658203,77.7699966430664,13340500.0 2020-05-12,77.94999694824219,80.4800033569336,77.91000366210938,80.20999908447266,12140800.0 2020-05-13,77.05999755859375,79.3499984741211,76.9000015258789,79.30000305175781,11166300.0 2020-05-14,77.2300033569336,77.80999755859375,75.83000183105469,76.55000305175781,10711900.0 2020-05-15,76.26000213623047,76.8499984741211,75.44999694824219,76.47000122070312,12350800.0 2020-05-18,74.76000213623047,76.5,73.86000061035156,76.45999908447266,16586800.0 2020-05-19,72.33999633789062,74.8499984741211,72.30000305175781,73.66999816894531,14152000.0 2020-05-20,73.88999938964844,74.08999633789062,72.70999908447266,72.80999755859375,13429500.0 2020-05-21,73.5,73.93000030517578,72.88999938964844,73.47000122070312,7193500.0 2020-05-22,73.33999633789062,73.48999786376953,72.70999908447266,73.08999633789062,6268500.0 2020-05-26,73.18000030517578,74.30000305175781,72.41000366210938,73.9800033569336,12308100.0 2020-05-27,74.9000015258789,74.9800033569336,72.37999725341797,72.37999725341797,11752300.0 2020-05-28,75.31999969482422,76.16999816894531,74.91000366210938,74.98999786376953,10511700.0 2020-05-29,77.83000183105469,78.12000274658203,74.61000061035156,75.7699966430664,24375100.0 2020-06-01,75.16000366210938,76.9000015258789,74.37999725341797,75.47000122070312,14665300.0 2020-06-02,73.26000213623047,74.63999938964844,72.95999908447266,74.37000274658203,16897900.0 2020-06-03,74.4000015258789,74.55000305175781,73.36000061035156,74.37999725341797,12654500.0 2020-06-04,77.54000091552734,78.18000030517578,73.94000244140625,74.12000274658203,14740900.0 2020-06-05,76.75,77.52999877929688,76.19999694824219,76.75,11047100.0 2020-06-08,76.97000122070312,79.30999755859375,76.7300033569336,79.30000305175781,17973400.0 2020-06-09,77.58999633789062,78.12999725341797,76.69000244140625,77.0,7804300.0 2020-06-10,77.06999969482422,78.38999938964844,76.87999725341797,77.80000305175781,7790800.0 2020-06-11,72.83999633789062,76.20999908447266,72.75,75.94000244140625,12098200.0 2020-06-12,73.19999694824219,73.72000122070312,71.91000366210938,73.33000183105469,8375600.0 2020-06-15,73.97000122070312,74.47000122070312,72.41000366210938,73.26000213623047,6411800.0 2020-06-16,74.62000274658203,75.66000366210938,73.69999694824219,74.58999633789062,9619700.0 2020-06-17,73.76000213623047,74.80999755859375,73.6500015258789,74.52999877929688,7534100.0 2020-06-18,74.04000091552734,74.18000030517578,73.01000213623047,73.38999938964844,5516100.0 2020-06-19,77.47000122070312,78.0,74.0999984741211,74.5199966430664,19322700.0 2020-06-22,75.66999816894531,76.75,75.04000091552734,76.4800033569336,8943000.0 2020-06-23,75.05000305175781,76.06999969482422,74.80999755859375,75.66999816894531,7117100.0 2020-06-24,75.93000030517578,76.05000305175781,74.7300033569336,74.9000015258789,7982000.0 2020-06-25,75.48999786376953,75.87999725341797,74.33000183105469,75.80000305175781,7172900.0 2020-06-26,74.56999969482422,75.37000274658203,73.7300033569336,75.0999984741211,10389200.0 2020-06-29,74.55999755859375,76.55999755859375,74.13999938964844,76.52999877929688,8775300.0 2020-06-30,76.94000244140625,77.16000366210938,73.91000366210938,74.33999633789062,9402600.0 2020-07-01,76.05999755859375,77.2300033569336,75.9000015258789,77.0999984741211,7786900.0 2020-07-02,76.3499984741211,77.08999633789062,75.6500015258789,76.30999755859375,6381000.0 2020-07-06,76.76000213623047,77.66000366210938,76.06999969482422,77.51000213623047,7056600.0 2020-07-07,76.41999816894531,76.95999908447266,76.30999755859375,76.48999786376953,5055700.0 2020-07-08,75.61000061035156,77.0,74.93000030517578,76.69999694824219,6293500.0 2020-07-09,74.70999908447266,75.83999633789062,73.94999694824219,75.11000061035156,5199800.0 2020-07-10,76.31999969482422,76.8499984741211,75.5199966430664,76.0999984741211,9553800.0 2020-07-13,76.68000030517578,78.33999633789062,75.94999694824219,76.5199966430664,9626600.0 2020-07-14,77.19000244140625,77.3499984741211,75.44000244140625,76.20999908447266,6904200.0 2020-07-15,76.6500015258789,77.29000091552734,76.23999786376953,76.98999786376953,6018800.0 2020-07-16,76.63999938964844,76.75,75.62999725341797,76.5999984741211,4862200.0 2020-07-17,77.51000213623047,77.6500015258789,76.20999908447266,76.52999877929688,6940100.0 2020-07-20,78.08000183105469,78.94000244140625,77.27999877929688,77.75,6974400.0 2020-07-21,76.77999877929688,77.98999786376953,76.5999984741211,77.3499984741211,5636600.0 2020-07-22,76.25,77.25,75.95999908447266,76.87000274658203,4734800.0 2020-07-23,75.55999755859375,76.80000305175781,75.37000274658203,76.43000030517578,5854400.0 2020-07-24,73.63999938964844,75.6500015258789,73.12000274658203,75.47000122070312,8149000.0 2020-07-27,74.54000091552734,74.58999633789062,73.31999969482422,73.88999938964844,7678500.0 2020-07-28,73.7300033569336,75.04000091552734,73.61000061035156,74.66999816894531,5484400.0 2020-07-29,73.01000213623047,73.8499984741211,72.52999877929688,73.8499984741211,8345200.0 2020-07-30,72.33000183105469,72.5999984741211,71.70999908447266,72.55000305175781,9274100.0 2020-07-31,69.52999877929688,70.83000183105469,68.5199966430664,69.7300033569336,20551100.0 2020-08-03,71.7300033569336,72.1500015258789,69.61000061035156,69.72000122070312,9671800.0 2020-08-04,70.87999725341797,72.30999755859375,70.47000122070312,72.0199966430664,9799700.0 2020-08-05,69.0,70.80999755859375,68.9800033569336,70.63999938964844,12271400.0 2020-08-06,68.80999755859375,69.62999725341797,68.62000274658203,69.0199966430664,8318000.0 2020-08-07,69.3499984741211,69.7300033569336,68.80999755859375,69.36000061035156,8069000.0 2020-08-10,68.51000213623047,69.25,67.95999908447266,69.1500015258789,10278000.0 2020-08-11,68.0999984741211,69.18000030517578,67.91999816894531,68.44999694824219,10236900.0 2020-08-12,68.83999633789062,69.11000061035156,68.37999725341797,68.69000244140625,9116600.0 2020-08-13,68.18000030517578,69.19000244140625,67.98999786376953,68.97000122070312,7468100.0 2020-08-14,68.5,68.81999969482422,68.0,68.08999633789062,9169200.0 2020-08-17,69.1500015258789,69.3499984741211,68.30999755859375,68.31999969482422,6848800.0 2020-08-18,69.05999755859375,69.75,68.9800033569336,69.2300033569336,6327500.0 2020-08-19,65.69999694824219,67.47000122070312,65.5,66.19000244140625,19680300.0 2020-08-20,66.05000305175781,66.16000366210938,65.55000305175781,65.83999633789062,8339300.0 2020-08-21,66.5,66.87000274658203,65.41000366210938,65.77999877929688,9898000.0 2020-08-24,66.08000183105469,66.95999908447266,65.55000305175781,66.36000061035156,8566200.0 2020-08-25,66.05000305175781,66.23999786376953,65.70999908447266,65.91000366210938,7456600.0 2020-08-26,65.5999984741211,65.87999725341797,65.16000366210938,65.87999725341797,7522600.0 2020-08-27,65.55000305175781,65.8499984741211,65.31999969482422,65.58999633789062,7919600.0 2020-08-28,65.26000213623047,65.75,64.9800033569336,65.22000122070312,6821000.0 2020-08-31,66.75,66.88999938964844,65.41999816894531,65.45999908447266,9083900.0 2020-09-01,65.83000183105469,66.47000122070312,64.91000366210938,66.33000183105469,8348000.0 2020-09-02,66.79000091552734,66.95999908447266,65.31999969482422,65.31999969482422,8334700.0 2020-09-03,65.91000366210938,67.43000030517578,65.4800033569336,66.80999755859375,10457400.0 2020-09-04,66.01000213623047,66.94000244140625,65.58000183105469,65.72000122070312,8762200.0 2020-09-08,64.13999938964844,65.37000274658203,63.95000076293945,65.12000274658203,10729400.0 2020-09-09,64.51000213623047,65.08000183105469,63.61000061035156,64.27999877929688,9309700.0 2020-09-10,63.77000045776367,65.04000091552734,63.54999923706055,64.69000244140625,8420600.0 2020-09-11,65.58000183105469,65.91000366210938,64.22000122070312,64.37000274658203,10213000.0 2020-09-14,66.33999633789062,67.91999816894531,64.30999755859375,64.44000244140625,18854200.0 2020-09-15,66.19999694824219,67.12999725341797,65.91999816894531,67.04000091552734,8327700.0 2020-09-16,65.6500015258789,66.55000305175781,65.61000061035156,66.31999969482422,7563600.0 2020-09-17,65.04000091552734,65.54000091552734,64.4000015258789,64.81999969482422,8498300.0 2020-09-18,65.05000305175781,65.16999816894531,64.05000305175781,64.94999694824219,14256900.0 2020-09-21,64.20999908447266,64.97000122070312,63.459999084472656,64.80999755859375,8575200.0 2020-09-22,63.400001525878906,64.58000183105469,63.290000915527344,64.08000183105469,7228200.0 2020-09-23,63.09000015258789,64.08000183105469,63.0,63.5099983215332,8520200.0 2020-09-24,62.25,62.84000015258789,61.650001525878906,62.70000076293945,9004600.0 2020-09-25,62.25,62.5099983215332,61.77000045776367,62.099998474121094,7142800.0 2020-09-28,62.849998474121094,63.40999984741211,62.52000045776367,62.939998626708984,7474700.0 2020-09-29,62.099998474121094,63.029998779296875,61.95000076293945,62.959999084472656,8657900.0 2020-09-30,63.189998626708984,63.43000030517578,62.11000061035156,62.349998474121094,10072600.0 2020-10-01,63.31999969482422,63.709999084472656,62.709999084472656,63.33000183105469,8356500.0 2020-10-02,62.16999816894531,63.84000015258789,62.150001525878906,63.29999923706055,7796600.0 2020-10-05,63.599998474121094,64.08999633789062,63.099998474121094,63.709999084472656,10193900.0 2020-10-06,62.52000045776367,63.790000915527344,62.349998474121094,63.790000915527344,8398100.0 2020-10-07,62.84000015258789,63.16999816894531,62.290000915527344,62.72999954223633,6351400.0 2020-10-08,63.31999969482422,64.05000305175781,63.02000045776367,63.33000183105469,6434900.0 2020-10-09,63.84000015258789,64.69000244140625,63.720001220703125,64.61000061035156,9364500.0 2020-10-12,64.55000305175781,64.98999786376953,63.54999923706055,64.06999969482422,7750200.0 2020-10-13,64.48999786376953,64.98999786376953,64.0,64.55000305175781,6450200.0 2020-10-14,64.05000305175781,64.58999633789062,63.439998626708984,64.41000366210938,7138900.0 2020-10-15,62.959999084472656,63.54999923706055,62.650001525878906,63.47999954223633,9630700.0 2020-10-16,62.0,62.86000061035156,61.83000183105469,62.400001525878906,12307200.0 2020-10-19,60.56999969482422,62.099998474121094,60.209999084472656,62.0,9643600.0 2020-10-20,60.54999923706055,60.900001525878906,59.86000061035156,60.59000015258789,9208000.0 2020-10-21,60.209999084472656,60.5,59.900001525878906,60.2400016784668,7493700.0 2020-10-22,60.66999816894531,60.900001525878906,59.650001525878906,59.91999816894531,17061800.0 2020-10-23,60.790000915527344,63.63999938964844,60.7599983215332,63.380001068115234,30965400.0 2020-10-26,59.959999084472656,60.689998626708984,59.400001525878906,60.36000061035156,10256300.0 2020-10-27,60.0099983215332,60.209999084472656,59.439998626708984,59.810001373291016,7699900.0 2020-10-28,58.720001220703125,59.56999969482422,58.060001373291016,59.310001373291016,12150800.0 2020-10-29,58.529998779296875,58.88999938964844,57.040000915527344,57.79999923706055,12529400.0 2020-10-30,58.150001525878906,58.58000183105469,57.18000030517578,57.790000915527344,11869100.0 2020-11-02,58.529998779296875,59.150001525878906,57.83000183105469,58.779998779296875,9352600.0 2020-11-03,58.83000183105469,59.38999938964844,58.400001525878906,58.81999969482422,6599700.0 2020-11-04,59.869998931884766,61.189998626708984,59.369998931884766,59.38999938964844,12935200.0 2020-11-05,59.630001068115234,60.470001220703125,59.20000076293945,60.34000015258789,7519800.0 2020-11-06,59.06999969482422,59.5,58.720001220703125,59.41999816894531,7209800.0 2020-11-09,59.04999923706055,60.369998931884766,58.9900016784668,59.400001525878906,10807100.0 2020-11-10,60.619998931884766,61.45000076293945,58.18000030517578,58.439998626708984,10524400.0 2020-11-11,60.099998474121094,61.119998931884766,59.560001373291016,60.93000030517578,7336400.0 2020-11-12,59.97999954223633,59.9900016784668,58.91999816894531,59.900001525878906,9226200.0 2020-11-13,60.59000015258789,60.97999954223633,59.77000045776367,59.959999084472656,6740800.0 2020-11-16,61.09000015258789,61.29999923706055,60.25,60.2599983215332,6969300.0 2020-11-17,60.970001220703125,61.04999923706055,60.369998931884766,60.79999923706055,5488400.0 2020-11-18,60.900001525878906,61.63999938964844,60.560001373291016,61.040000915527344,8884200.0 2020-11-19,60.630001068115234,60.959999084472656,59.900001525878906,60.5,7525100.0 2020-11-20,60.11000061035156,60.2599983215332,59.47999954223633,59.599998474121094,9440800.0 2020-11-23,59.88999938964844,60.290000915527344,59.369998931884766,60.06999969482422,8684000.0 2020-11-24,60.25,60.97999954223633,59.59000015258789,59.630001068115234,7827300.0 2020-11-25,59.5,60.439998626708984,59.470001220703125,60.18000030517578,8336100.0 2020-11-27,60.029998779296875,60.060001373291016,59.279998779296875,59.63999938964844,5040700.0 2020-11-30,60.66999816894531,60.790000915527344,59.63999938964844,59.7599983215332,16315700.0 2020-12-01,61.119998931884766,61.97999954223633,60.79999923706055,60.81999969482422,9620100.0 2020-12-02,61.130001068115234,61.869998931884766,60.959999084472656,61.06999969482422,6470300.0 2020-12-03,60.86000061035156,61.529998779296875,60.54999923706055,61.04999923706055,7368900.0 2020-12-04,61.560001373291016,61.66999816894531,60.70000076293945,60.81999969482422,7232300.0 2020-12-07,60.83000183105469,61.70000076293945,60.40999984741211,61.66999816894531,7405100.0 2020-12-08,61.16999816894531,61.25,60.529998779296875,60.560001373291016,6185000.0 2020-12-09,60.81999969482422,61.400001525878906,60.470001220703125,61.16999816894531,7231600.0 2020-12-10,60.45000076293945,60.900001525878906,60.130001068115234,60.65999984741211,7239500.0 2020-12-11,60.7599983215332,60.810001373291016,60.09000015258789,60.220001220703125,7845100.0 2020-12-14,59.84000015258789,60.41999816894531,59.75,60.38999938964844,12233000.0 2020-12-15,59.43000030517578,60.06999969482422,59.27000045776367,59.81999969482422,8073900.0 2020-12-16,58.939998626708984,59.470001220703125,58.689998626708984,59.310001373291016,8786400.0 2020-12-17,59.06999969482422,59.279998779296875,58.61000061035156,58.93000030517578,9469000.0 2020-12-18,59.08000183105469,59.18000030517578,58.529998779296875,59.18000030517578,22195800.0 2020-12-21,58.540000915527344,58.61000061035156,57.70000076293945,58.45000076293945,12141900.0 2020-12-22,57.0,58.31999969482422,56.810001373291016,58.220001220703125,14964000.0 2020-12-23,57.380001068115234,57.619998931884766,56.900001525878906,56.900001525878906,8495900.0 2020-12-24,57.06999969482422,57.40999984741211,56.959999084472656,57.33000183105469,3441300.0 2020-12-28,56.88999938964844,57.63999938964844,56.70000076293945,57.040000915527344,8215000.0 2020-12-29,56.83000183105469,57.66999816894531,56.709999084472656,56.959999084472656,7626000.0 2020-12-30,56.650001525878906,57.2400016784668,56.560001373291016,57.0,8848800.0 2020-12-31,58.2599983215332,58.36000061035156,56.560001373291016,56.599998474121094,10870500.0 2021-01-04,60.11000061035156,60.15999984741211,57.93000030517578,58.66999816894531,15520000.0 2021-01-05,60.0,60.45000076293945,59.619998931884766,60.22999954223633,13251100.0 2021-01-06,61.95000076293945,62.08000183105469,59.70000076293945,59.70000076293945,12222500.0 2021-01-07,62.52000045776367,63.2400016784668,61.52000045776367,61.900001525878906,10614700.0 2021-01-08,63.040000915527344,63.40999984741211,62.5099983215332,62.61000061035156,8389800.0 2021-01-11,62.5099983215332,64.18000030517578,62.27000045776367,63.75,11316700.0 2021-01-12,62.08000183105469,62.790000915527344,61.470001220703125,62.65999984741211,9115100.0 2021-01-13,61.540000915527344,62.150001525878906,61.439998626708984,61.81999969482422,6822600.0 2021-01-14,62.400001525878906,63.130001068115234,61.459999084472656,61.63999938964844,8694800.0 2021-01-15,63.33000183105469,63.599998474121094,62.130001068115234,62.29999923706055,9361900.0 2021-01-19,67.06999969482422,68.16000366210938,64.5999984741211,64.7300033569336,18395900.0 2021-01-20,67.98999786376953,68.08999633789062,66.69999694824219,67.0,10131300.0 2021-01-21,66.9800033569336,67.73999786376953,66.58000183105469,67.73999786376953,8141800.0 2021-01-22,66.94000244140625,67.47000122070312,66.23999786376953,66.52999877929688,4914400.0 2021-01-25,68.16000366210938,68.26000213623047,66.4000015258789,66.70999908447266,8443900.0 2021-01-26,66.69999694824219,68.37999725341797,66.55999755859375,67.72000122070312,7125200.0 2021-01-27,65.4800033569336,66.91999816894531,65.08000183105469,65.75,9908200.0 2021-01-28,64.68000030517578,66.23999786376953,64.0,65.25,8086400.0 2021-01-29,65.5999984741211,66.2300033569336,64.04000091552734,64.19999694824219,11724100.0 2021-02-01,65.0999984741211,66.2699966430664,65.05999755859375,66.02999877929688,6270200.0 2021-02-02,65.12999725341797,65.97000122070312,64.20999908447266,65.08999633789062,7749300.0 2021-02-03,64.5199966430664,65.69000244140625,64.51000213623047,65.20999908447266,6421700.0 2021-02-04,65.83000183105469,65.98999786376953,64.44000244140625,64.88999938964844,7400400.0 2021-02-05,68.45999908447266,69.36000061035156,66.70999908447266,67.25,15068200.0 2021-02-08,67.97000122070312,68.76000213623047,67.30999755859375,68.5,9599200.0 2021-02-09,67.30000305175781,67.83999633789062,66.8499984741211,67.7699966430664,6620400.0 2021-02-10,67.29000091552734,68.31999969482422,67.0999984741211,67.26000213623047,7667900.0 2021-02-11,66.91999816894531,67.19999694824219,66.05000305175781,67.19999694824219,6029100.0 2021-02-12,66.88999938964844,67.2699966430664,66.36000061035156,66.77999877929688,3977700.0 2021-02-16,64.80000305175781,66.5999984741211,64.5199966430664,66.41000366210938,9757000.0 2021-02-17,65.0999984741211,65.13999938964844,63.84000015258789,64.33000183105469,7725400.0 2021-02-18,65.2300033569336,65.45999908447266,64.33000183105469,64.86000061035156,6144600.0 2021-02-19,64.37000274658203,65.22000122070312,64.2699966430664,65.08000183105469,6054600.0 2021-02-22,64.11000061035156,64.47000122070312,63.529998779296875,63.93000030517578,6597700.0 2021-02-23,63.68000030517578,64.16000366210938,62.779998779296875,63.849998474121094,8714600.0 2021-02-24,63.709999084472656,64.2300033569336,62.810001373291016,63.560001373291016,6533100.0 2021-02-25,62.790000915527344,63.970001220703125,62.5099983215332,63.77000045776367,7685300.0 2021-02-26,61.400001525878906,62.790000915527344,61.38999938964844,62.779998779296875,10396300.0 2021-03-01,62.459999084472656,62.630001068115234,61.650001525878906,61.7599983215332,7328800.0 2021-03-02,63.0099983215332,63.59000015258789,62.349998474121094,62.5,6844200.0 2021-03-03,62.75,63.31999969482422,62.16999816894531,62.790000915527344,7081300.0 2021-03-04,63.22999954223633,64.54000091552734,62.529998779296875,62.79999923706055,15847200.0 2021-03-05,64.62000274658203,64.75,63.29999923706055,63.41999816894531,9761400.0 2021-03-08,64.75,66.66000366210938,63.959999084472656,64.51000213623047,10646900.0 2021-03-09,64.33000183105469,66.66000366210938,64.2699966430664,65.51000213623047,8973300.0 2021-03-10,63.90999984741211,64.80000305175781,63.599998474121094,64.68000030517578,7595500.0 2021-03-11,63.09000015258789,64.04000091552734,63.0099983215332,63.5099983215332,9940600.0 2021-03-12,61.560001373291016,62.59000015258789,61.4900016784668,62.4900016784668,11561100.0 2021-03-15,63.06999969482422,63.16999816894531,61.869998931884766,62.349998474121094,8780200.0 2021-03-16,64.01000213623047,64.19999694824219,63.150001525878906,63.2400016784668,7375800.0 2021-03-17,64.41999816894531,64.63999938964844,63.45000076293945,63.970001220703125,7853700.0 2021-03-18,64.08000183105469,64.9800033569336,63.619998931884766,63.619998931884766,7442600.0 2021-03-19,64.45999908447266,64.6500015258789,63.59000015258789,64.26000213623047,15230300.0 2021-03-22,65.52999877929688,65.66000366210938,63.86000061035156,64.05000305175781,6769200.0 2021-03-23,64.5,65.45999908447266,64.27999877929688,65.33999633789062,6572100.0 2021-03-24,64.3499984741211,65.05999755859375,64.0,64.36000061035156,7472800.0 2021-03-25,63.9900016784668,64.87999725341797,63.540000915527344,64.77999877929688,7391000.0 2021-03-26,65.23999786376953,65.29000091552734,63.900001525878906,64.02999877929688,6017100.0 2021-03-29,66.19000244140625,66.44000244140625,64.87999725341797,65.0,7902600.0 2021-03-30,65.5,66.48999786376953,65.12999725341797,66.48999786376953,5608100.0 2021-03-31,64.62999725341797,65.33999633789062,64.45999908447266,65.33999633789062,8817200.0 2021-04-01,66.44000244140625,66.83999633789062,65.43000030517578,65.75,10514200.0 2021-04-05,66.33999633789062,66.5199966430664,65.52999877929688,66.19999694824219,6071200.0 2021-04-06,66.2300033569336,66.51000213623047,65.7699966430664,66.0,5708300.0 2021-04-07,65.5999984741211,66.33000183105469,65.22000122070312,66.08000183105469,5188700.0 2021-04-08,65.0199966430664,66.25,64.83000183105469,66.0999984741211,6778500.0 2021-04-09,65.11000061035156,65.25,64.23999786376953,64.81999969482422,5848300.0 2021-04-12,64.66000366210938,65.11000061035156,64.3499984741211,65.05999755859375,4909100.0 2021-04-13,64.88999938964844,65.22000122070312,64.1500015258789,64.44999694824219,6143400.0 2021-04-14,65.30000305175781,66.16999816894531,64.83000183105469,64.97000122070312,5654100.0 2021-04-15,65.7699966430664,66.37999725341797,64.69999694824219,64.69999694824219,5635000.0 2021-04-16,66.87000274658203,67.08999633789062,65.86000061035156,66.0199966430664,7715600.0 2021-04-19,65.94999694824219,67.0,65.58999633789062,66.69999694824219,7204100.0 2021-04-20,66.37999725341797,66.61000061035156,65.30999755859375,65.80000305175781,4989400.0 2021-04-21,66.79000091552734,66.91000366210938,66.37999725341797,66.54000091552734,5581000.0 2021-04-22,65.63999938964844,66.51000213623047,65.52999877929688,66.4800033569336,6488700.0 2021-04-23,65.4800033569336,65.69999694824219,64.87999725341797,65.5,5463300.0 2021-04-26,65.76000213623047,65.87999725341797,65.04000091552734,65.44999694824219,6868400.0 2021-04-27,64.66999816894531,66.0,64.62000274658203,65.94000244140625,7278300.0 2021-04-28,64.44000244140625,64.69999694824219,63.86000061035156,64.69000244140625,7861300.0 2021-04-29,63.84000015258789,64.62999725341797,63.33000183105469,64.62999725341797,9238800.0 2021-04-30,63.470001220703125,64.0999984741211,61.95000076293945,62.459999084472656,12993900.0 2021-05-03,65.80000305175781,65.9000015258789,63.77000045776367,63.91999816894531,9500200.0 2021-05-04,65.63999938964844,66.62999725341797,65.37000274658203,65.79000091552734,9933300.0 2021-05-05,66.51000213623047,67.0,65.5199966430664,65.73999786376953,6911200.0 2021-05-06,66.54000091552734,66.68000030517578,65.13999938964844,66.04000091552734,7478800.0 2021-05-07,66.54000091552734,67.54000091552734,66.30000305175781,66.47000122070312,5849300.0 2021-05-10,67.4800033569336,68.4000015258789,66.7699966430664,66.95999908447266,8646700.0 2021-05-11,67.22000122070312,68.08000183105469,66.77999877929688,67.06999969482422,6412000.0 2021-05-12,67.44999694824219,67.94999694824219,66.70999908447266,66.75,8286300.0 2021-05-13,68.91000366210938,68.9800033569336,67.44000244140625,67.75,7186800.0 2021-05-14,68.52999877929688,69.18000030517578,68.38999938964844,68.91000366210938,7079200.0 2021-05-17,69.06999969482422,69.6500015258789,68.44999694824219,68.4800033569336,6214100.0 2021-05-18,68.8499984741211,69.87000274658203,68.80000305175781,69.41000366210938,5885200.0 2021-05-19,68.5,68.56999969482422,67.55000305175781,68.20999908447266,6174100.0 2021-05-20,69.3499984741211,69.9800033569336,68.37000274658203,68.66000366210938,6540900.0 2021-05-21,68.75,70.11000061035156,68.70999908447266,69.7699966430664,6478700.0 2021-05-24,67.43000030517578,69.23999786376953,67.37999725341797,69.0999984741211,7005100.0 2021-05-25,66.2300033569336,67.4000015258789,66.0,67.30000305175781,9357400.0 2021-05-26,66.3499984741211,66.4000015258789,65.55000305175781,66.19000244140625,5932600.0 2021-05-27,65.9000015258789,67.12999725341797,65.80999755859375,66.56999969482422,8047700.0 2021-05-28,66.11000061035156,66.69000244140625,65.80000305175781,66.05000305175781,5937700.0 2021-06-01,65.31999969482422,66.55000305175781,65.12000274658203,66.44000244140625,6573100.0 2021-06-02,66.02999877929688,66.3499984741211,65.54000091552734,65.58999633789062,6572700.0 2021-06-03,66.4800033569336,66.5999984741211,65.79000091552734,65.95999908447266,6755400.0 2021-06-04,67.43000030517578,67.56999969482422,66.54000091552734,66.79000091552734,6342900.0 2021-06-07,67.41999816894531,67.95999908447266,67.11000061035156,67.61000061035156,7863300.0 2021-06-08,67.51000213623047,67.61000061035156,66.98999786376953,67.44000244140625,5489200.0 2021-06-09,68.6500015258789,69.19000244140625,67.5199966430664,67.56999969482422,8434200.0 2021-06-10,69.29000091552734,69.70999908447266,68.47000122070312,68.98999786376953,8678400.0 2021-06-11,68.7699966430664,69.25,68.6500015258789,69.13999938964844,6928000.0 2021-06-14,68.1500015258789,68.33000183105469,67.47000122070312,68.01000213623047,5319500.0 2021-06-15,68.08999633789062,68.5,67.73999786376953,68.4800033569336,6454200.0 2021-06-16,67.33000183105469,69.33999633789062,67.19000244140625,68.22000122070312,12938700.0 2021-06-17,67.22000122070312,67.4800033569336,66.48999786376953,67.31999969482422,7015500.0 2021-06-18,66.61000061035156,67.18000030517578,65.88999938964844,67.0,11464500.0 2021-06-21,67.3499984741211,67.56999969482422,66.7699966430664,66.98999786376953,5310400.0 2021-06-22,67.05000305175781,67.5999984741211,66.77999877929688,67.23999786376953,4796800.0 2021-06-23,66.6500015258789,67.25,66.55999755859375,67.20999908447266,4246800.0 2021-06-24,67.18000030517578,68.23999786376953,66.6500015258789,66.7699966430664,5054000.0 2021-06-25,67.87999725341797,68.0,66.87999725341797,67.13999938964844,8078100.0 2021-06-28,67.69999694824219,68.63999938964844,67.6500015258789,68.30000305175781,6580300.0 2021-06-29,67.93000030517578,68.02999877929688,67.5,67.66999816894531,4348100.0 2021-06-30,68.86000061035156,68.94000244140625,68.01000213623047,68.29000091552734,6010400.0 2021-07-01,69.12999725341797,69.37999725341797,68.41000366210938,68.75,5463800.0 2021-07-02,69.30000305175781,69.44999694824219,68.63999938964844,69.27999877929688,3969000.0 2021-07-06,68.41000366210938,69.05999755859375,67.9800033569336,68.9800033569336,6169600.0 2021-07-07,68.36000061035156,68.43000030517578,67.80000305175781,68.4000015258789,6092500.0 2021-07-08,67.69000244140625,68.31999969482422,67.41999816894531,68.05999755859375,4982600.0 2021-07-09,68.22000122070312,68.41000366210938,67.44999694824219,67.58999633789062,6419600.0 2021-07-12,68.06999969482422,69.05999755859375,67.75,68.2300033569336,7322400.0 2021-07-13,68.01000213623047,68.5199966430664,67.83000183105469,67.83000183105469,4518400.0 2021-07-14,67.93000030517578,68.11000061035156,67.43000030517578,68.06999969482422,5949800.0 2021-07-15,68.30000305175781,68.38999938964844,67.37000274658203,67.86000061035156,6126700.0 2021-07-16,68.62999725341797,68.97000122070312,68.3499984741211,68.38999938964844,5965500.0 2021-07-19,68.2300033569336,69.06999969482422,67.66999816894531,68.61000061035156,6054400.0 2021-07-20,69.16000366210938,69.7699966430664,68.2699966430664,68.31999969482422,9332500.0 2021-07-21,68.41000366210938,69.0199966430664,68.01000213623047,68.94999694824219,5816400.0 2021-07-22,68.6500015258789,68.80999755859375,67.81999969482422,68.01000213623047,2901500.0 2021-07-23,69.0199966430664,69.33999633789062,68.63999938964844,68.87999725341797,3524200.0 2021-07-26,68.75,69.30000305175781,68.47000122070312,68.94000244140625,4314300.0 2021-07-27,68.93000030517578,69.05000305175781,68.29000091552734,68.52999877929688,5813000.0 2021-07-28,70.05999755859375,70.1500015258789,68.7300033569336,68.9000015258789,7097200.0 2021-07-29,69.83000183105469,70.4000015258789,69.7699966430664,70.25,7597500.0 2021-07-30,68.29000091552734,69.0,68.0,68.69999694824219,9619700.0 2021-08-02,68.3499984741211,68.6500015258789,67.83000183105469,68.33999633789062,4242800.0 2021-08-03,69.83000183105469,69.83999633789062,68.20999908447266,68.6500015258789,5128400.0 2021-08-04,69.23999786376953,69.98999786376953,69.02999877929688,69.48999786376953,6846300.0 2021-08-05,69.30000305175781,69.33000183105469,68.51000213623047,69.23999786376953,5532300.0 2021-08-06,68.77999877929688,69.23999786376953,68.66999816894531,69.13999938964844,3857900.0 2021-08-09,68.45999908447266,69.2699966430664,68.11000061035156,68.77999877929688,5160100.0 2021-08-10,69.23999786376953,69.2699966430664,67.94999694824219,68.26000213623047,5928200.0 2021-08-11,69.83999633789062,70.8499984741211,69.36000061035156,69.37000274658203,9529700.0 2021-08-12,70.87999725341797,71.0,69.73999786376953,70.25,5907000.0 2021-08-13,71.16000366210938,71.38999938964844,70.76000213623047,70.87999725341797,4361800.0 2021-08-16,71.70999908447266,71.8499984741211,71.05000305175781,71.2699966430664,8874400.0 2021-08-17,73.02999877929688,73.08999633789062,71.01000213623047,71.2699966430664,9000100.0 2021-08-18,71.95999908447266,73.33999633789062,71.9000015258789,72.62000274658203,8135300.0 2021-08-19,71.66999816894531,72.33000183105469,71.51000213623047,71.61000061035156,5209500.0 2021-08-20,72.44000244140625,72.88999938964844,71.44000244140625,71.66999816894531,5646500.0 2021-08-23,72.55000305175781,73.04000091552734,72.45999908447266,72.68000030517578,5356200.0 2021-08-24,72.25,72.69000244140625,71.88999938964844,72.62999725341797,4177200.0 2021-08-25,71.41000366210938,71.95999908447266,70.91999816894531,71.94999694824219,4988900.0 2021-08-26,71.43000030517578,72.36000061035156,71.13999938964844,71.54000091552734,6566900.0 2021-08-27,71.27999877929688,72.44999694824219,71.16000366210938,71.30999755859375,5493100.0 2021-08-30,72.01000213623047,72.19999694824219,71.1500015258789,71.30000305175781,4494100.0 2021-08-31,72.77999877929688,72.83000183105469,71.83999633789062,72.19000244140625,7564600.0 2021-09-01,71.87000274658203,72.72000122070312,71.3499984741211,72.68000030517578,5970700.0 2021-09-02,72.33999633789062,72.37999725341797,71.41000366210938,72.01000213623047,6774200.0 2021-09-03,71.95999908447266,72.37000274658203,71.75,72.16000366210938,4174400.0 2021-09-07,71.19000244140625,71.30000305175781,70.33000183105469,71.08000183105469,6775400.0 2021-09-08,71.87999725341797,71.91000366210938,71.12000274658203,71.19000244140625,4510000.0 2021-09-09,70.61000061035156,71.68000030517578,70.58000183105469,71.63999938964844,7013600.0 2021-09-10,70.98999786376953,71.44000244140625,70.25,70.9800033569336,5089700.0 2021-09-13,71.1500015258789,71.9000015258789,70.81999969482422,71.23999786376953,11048100.0 2021-09-14,70.44999694824219,71.06999969482422,70.11000061035156,70.7699966430664,5490000.0 2021-09-15,71.76000213623047,72.48999786376953,70.41999816894531,70.58000183105469,7723700.0 2021-09-16,71.33000183105469,71.86000061035156,70.80999755859375,71.80000305175781,5306700.0 2021-09-17,71.61000061035156,71.76000213623047,70.44000244140625,70.83000183105469,10888000.0 2021-09-20,70.95999908447266,71.91999816894531,70.33000183105469,70.93000030517578,9594900.0 2021-09-21,71.7300033569336,72.05999755859375,71.11000061035156,71.27999877929688,5896000.0 2021-09-22,71.37999725341797,72.18000030517578,71.08000183105469,72.06999969482422,6557000.0 2021-09-23,71.69000244140625,72.11000061035156,71.30000305175781,71.4800033569336,5263500.0 2021-09-24,71.19000244140625,71.87000274658203,71.18000030517578,71.62999725341797,5023400.0 2021-09-27,70.41000366210938,71.29000091552734,70.29000091552734,71.11000061035156,5560500.0 2021-09-28,69.97000122070312,70.80000305175781,69.66999816894531,70.0,6392300.0 2021-09-29,70.94000244140625,71.4000015258789,69.94999694824219,70.16000366210938,5436800.0 2021-09-30,69.8499984741211,71.56999969482422,69.80000305175781,71.20999908447266,6049400.0 2021-10-01,68.55999755859375,69.41000366210938,67.63999938964844,68.5999984741211,9343700.0 2021-10-04,67.55999755859375,69.02999877929688,67.30000305175781,68.19999694824219,7560200.0 2021-10-05,67.4000015258789,68.12999725341797,67.23999786376953,67.44999694824219,7236700.0 2021-10-06,67.4800033569336,67.70999908447266,66.87999725341797,67.38999938964844,6398600.0 2021-10-07,68.13999938964844,68.31999969482422,67.1500015258789,67.5,5349400.0 2021-10-08,68.05000305175781,68.41000366210938,67.81999969482422,68.05000305175781,4259000.0 2021-10-11,68.08000183105469,68.44999694824219,67.8499984741211,68.2300033569336,3315600.0 2021-10-12,67.37000274658203,68.33999633789062,67.29000091552734,68.19000244140625,8856000.0 2021-10-13,67.62999725341797,67.95999908447266,67.19999694824219,67.58000183105469,4760700.0 2021-10-14,68.1500015258789,68.7300033569336,68.0,68.20999908447266,7165600.0 2021-10-15,67.62999725341797,68.5999984741211,67.5999984741211,68.30000305175781,4327100.0 2021-10-18,65.9000015258789,67.58000183105469,65.77999877929688,67.5,7576400.0 2021-10-19,66.9000015258789,66.98999786376953,65.86000061035156,66.0,5889700.0 2021-10-20,66.86000061035156,67.30999755859375,66.80000305175781,66.91000366210938,4878200.0 2021-10-21,66.98999786376953,67.19000244140625,66.5199966430664,67.08999633789062,5013700.0 2021-10-22,67.23999786376953,67.2699966430664,66.51000213623047,67.12000274658203,4501200.0 2021-10-25,67.66999816894531,67.97000122070312,66.75,67.23999786376953,6069800.0 2021-10-26,67.7300033569336,68.38999938964844,67.69999694824219,67.97000122070312,4948700.0 2021-10-27,66.7699966430664,67.97000122070312,66.5999984741211,67.95999908447266,4887700.0 2021-10-28,67.33999633789062,67.66000366210938,66.66999816894531,66.69999694824219,5884800.0 2021-10-29,64.87999725341797,65.9000015258789,64.05999755859375,65.9000015258789,14181100.0 2021-11-01,65.63999938964844,65.94000244140625,64.68000030517578,64.81999969482422,7254000.0 2021-11-02,65.9000015258789,66.08000183105469,64.63999938964844,65.72000122070312,8954500.0 2021-11-03,67.41000366210938,67.55999755859375,65.52999877929688,65.94999694824219,8654100.0 2021-11-04,66.47000122070312,67.1500015258789,65.97000122070312,67.12000274658203,6522900.0 2021-11-05,66.31999969482422,66.87000274658203,65.76000213623047,65.91000366210938,6519100.0 2021-11-08,65.97000122070312,66.41999816894531,65.51000213623047,65.97000122070312,5217800.0 2021-11-09,66.1500015258789,66.8499984741211,65.88999938964844,66.08999633789062,5401500.0 2021-11-10,67.31999969482422,67.88999938964844,66.55999755859375,66.55999755859375,6888100.0 2021-11-11,67.43000030517578,67.48999786376953,66.75,67.0,3513600.0 2021-11-12,67.4800033569336,67.7699966430664,67.19999694824219,67.66000366210938,8214800.0 2021-11-15,67.19999694824219,67.83000183105469,67.01000213623047,67.47000122070312,4911000.0 2021-11-16,66.88999938964844,68.02999877929688,66.81999969482422,67.38999938964844,6474200.0 2021-11-17,67.45999908447266,67.55000305175781,66.51000213623047,66.88999938964844,7771200.0 2021-11-18,67.79000091552734,68.27999877929688,67.36000061035156,67.54000091552734,8873600.0 2021-11-19,68.69000244140625,68.9000015258789,67.77999877929688,68.19000244140625,8628800.0 2021-11-22,69.97000122070312,70.36000061035156,67.94999694824219,68.69999694824219,8951100.0 2021-11-23,70.62999725341797,70.87000274658203,69.70999908447266,69.87000274658203,7100400.0 2021-11-24,70.06999969482422,71.02999877929688,69.51000213623047,70.73999786376953,6737500.0 2021-11-26,70.2699966430664,70.73999786376953,69.69999694824219,69.69999694824219,5659500.0 2021-11-29,70.6500015258789,71.31999969482422,70.20999908447266,70.4000015258789,8902200.0 2021-11-30,68.93000030517578,70.9000015258789,68.63999938964844,70.47000122070312,15465500.0 2021-12-01,68.93000030517578,70.0199966430664,68.6500015258789,69.02999877929688,8518300.0 2021-12-02,69.66999816894531,70.29000091552734,68.83000183105469,69.16999816894531,9411700.0 2021-12-03,69.55999755859375,70.45999908447266,69.30999755859375,70.0,8328200.0 2021-12-06,69.5,70.80000305175781,69.41999816894531,69.45999908447266,7049400.0 2021-12-07,69.6500015258789,69.9000015258789,68.91000366210938,69.5999984741211,6438000.0 2021-12-08,69.70999908447266,70.4800033569336,68.91000366210938,69.91000366210938,6386900.0 2021-12-09,70.30000305175781,70.7300033569336,69.23999786376953,69.88999938964844,5829300.0 2021-12-10,70.25,70.94000244140625,69.5999984741211,70.18000030517578,5352500.0 2021-12-13,70.61000061035156,70.87999725341797,69.5999984741211,70.12000274658203,6883600.0 2021-12-14,70.5199966430664,70.80000305175781,69.76000213623047,69.87000274658203,7244900.0 2021-12-15,71.20999908447266,71.41999816894531,69.94000244140625,70.55000305175781,8040300.0 2021-12-16,72.30999755859375,72.83000183105469,71.05999755859375,71.3499984741211,10530000.0 2021-12-17,72.20999908447266,72.69000244140625,71.6500015258789,72.22000122070312,12226000.0 2021-12-20,72.47000122070312,72.5199966430664,71.44999694824219,72.0,7616900.0 2021-12-21,71.83999633789062,72.58999633789062,71.62999725341797,72.47000122070312,8786700.0 2021-12-22,72.43000030517578,72.45999908447266,70.66000366210938,71.58999633789062,6015400.0 2021-12-23,72.4800033569336,72.81999969482422,72.18000030517578,72.56999969482422,5096300.0 2021-12-27,72.87000274658203,72.87999725341797,71.91999816894531,72.27999877929688,4298800.0 2021-12-28,72.97000122070312,73.38999938964844,72.79000091552734,72.87000274658203,3802600.0 2021-12-29,73.63999938964844,73.7300033569336,72.61000061035156,73.0,5893900.0 2021-12-30,73.36000061035156,74.12000274658203,73.26000213623047,73.66000366210938,3238700.0 2021-12-31,72.61000061035156,73.4800033569336,72.44999694824219,73.25,5736800.0 2022-01-03,72.58000183105469,72.69000244140625,71.61000061035156,72.2699966430664,6622500.0 2022-01-04,72.20999908447266,73.4000015258789,72.18000030517578,72.61000061035156,6784100.0 2022-01-05,72.18000030517578,73.05000305175781,71.97000122070312,72.44000244140625,7799500.0 2022-01-06,71.58999633789062,72.08999633789062,71.33999633789062,71.68000030517578,7368200.0 2022-01-07,71.26000213623047,71.75,70.83000183105469,71.37999725341797,7119600.0 2022-01-10,72.08999633789062,72.25,71.41999816894531,71.98999786376953,10362300.0 2022-01-11,72.37000274658203,72.56999969482422,71.47000122070312,72.1500015258789,8932000.0 2022-01-12,72.25,72.5199966430664,71.66000366210938,71.95999908447266,7206200.0 2022-01-13,71.87999725341797,72.45999908447266,71.44999694824219,71.98999786376953,6711300.0 2022-01-14,71.7699966430664,72.13999938964844,71.16000366210938,72.06999969482422,8344800.0 2022-01-18,70.43000030517578,71.5199966430664,70.06999969482422,71.41999816894531,8986600.0 2022-01-19,69.06999969482422,70.6500015258789,69.01000213623047,70.27999877929688,8217700.0 2022-01-20,67.80999755859375,69.30999755859375,67.7699966430664,69.06999969482422,8639700.0 2022-01-21,68.51000213623047,69.06999969482422,67.69000244140625,68.12000274658203,14843200.0 2022-01-24,68.56999969482422,69.33999633789062,66.77999877929688,68.54000091552734,12909000.0 2022-01-25,68.83999633789062,69.37000274658203,67.88999938964844,68.05000305175781,9239400.0 2022-01-26,67.33999633789062,68.55999755859375,66.95999908447266,67.30999755859375,11280400.0 2022-01-27,67.2699966430664,68.69000244140625,67.22000122070312,67.41000366210938,9323200.0 2022-01-28,68.86000061035156,68.87000274658203,67.0199966430664,67.37000274658203,11514100.0 2022-01-31,68.68000030517578,68.8499984741211,68.19000244140625,68.63999938964844,9252700.0 2022-02-01,68.47000122070312,68.80000305175781,67.91000366210938,68.79000091552734,10463700.0 2022-02-02,65.81999969482422,66.01000213623047,64.0199966430664,65.5,18365000.0 2022-02-03,65.38999938964844,66.37999725341797,65.06999969482422,65.58000183105469,12479500.0 2022-02-04,63.900001525878906,65.61000061035156,63.869998931884766,64.94999694824219,12392800.0 2022-02-07,63.7599983215332,64.22000122070312,63.279998779296875,63.9900016784668,14361400.0 2022-02-08,63.70000076293945,64.33999633789062,63.47999954223633,63.83000183105469,12044800.0 2022-02-09,63.380001068115234,63.97999954223633,63.29999923706055,63.88999938964844,13164800.0 2022-02-10,61.790000915527344,63.11000061035156,61.709999084472656,63.11000061035156,14978000.0 2022-02-11,62.06999969482422,62.880001068115234,61.7599983215332,62.040000915527344,13195400.0 2022-02-14,61.11000061035156,62.150001525878906,60.81999969482422,62.09000015258789,11343500.0 2022-02-15,61.33000183105469,61.52000045776367,60.970001220703125,61.119998931884766,10515300.0 2022-02-16,61.900001525878906,62.25,61.15999984741211,61.20000076293945,21855900.0 2022-02-17,61.290000915527344,61.70000076293945,60.91999816894531,61.56999969482422,13338200.0 2022-02-18,61.04999923706055,61.65999984741211,60.97999954223633,61.400001525878906,11930700.0 2022-02-22,60.97999954223633,61.290000915527344,60.689998626708984,60.88999938964844,10781500.0 2022-02-23,61.349998474121094,61.630001068115234,60.79999923706055,60.970001220703125,9674400.0 2022-02-24,60.61000061035156,61.27000045776367,60.06999969482422,60.709999084472656,14849900.0 2022-02-25,61.119998931884766,61.68000030517578,60.779998779296875,60.88999938964844,13133000.0 2022-02-28,60.400001525878906,60.470001220703125,59.18000030517578,60.25,13490600.0 2022-03-01,60.2599983215332,60.86000061035156,59.869998931884766,59.939998626708984,10694900.0 2022-03-02,61.2400016784668,61.5099983215332,60.20000076293945,60.439998626708984,14342200.0 2022-03-03,61.709999084472656,62.0,61.349998474121094,61.540000915527344,13023100.0 2022-03-04,61.86000061035156,62.22999954223633,61.0,61.08000183105469,9383400.0 2022-03-07,60.2599983215332,62.25,58.900001525878906,58.970001220703125,18455200.0 2022-03-08,59.540000915527344,60.650001525878906,59.040000915527344,60.22999954223633,13889700.0 2022-03-09,59.0,60.29999923706055,58.91999816894531,60.0099983215332,13682000.0 2022-03-10,57.91999816894531,58.70000076293945,57.31999969482422,58.59000015258789,13243700.0 2022-03-11,58.0,59.189998626708984,57.959999084472656,58.310001373291016,13007600.0 2022-03-14,58.150001525878906,58.7599983215332,57.70000076293945,57.90999984741211,12539100.0 2022-03-15,58.31999969482422,58.790000915527344,57.65999984741211,58.43000030517578,10794600.0 2022-03-16,57.970001220703125,58.66999816894531,57.189998626708984,58.66999816894531,13871600.0 2022-03-17,59.20000076293945,59.349998474121094,57.709999084472656,58.119998931884766,12472000.0 2022-03-18,59.41999816894531,59.54999923706055,58.47999954223633,59.220001220703125,18199300.0 2022-03-21,59.65999984741211,60.52000045776367,59.27000045776367,59.34000015258789,8060600.0 2022-03-22,59.97999954223633,60.119998931884766,59.29999923706055,59.959999084472656,8847700.0 2022-03-23,58.849998474121094,60.29999923706055,58.79999923706055,60.0,9088900.0 2022-03-24,59.13999938964844,59.540000915527344,58.77000045776367,58.970001220703125,7939900.0 2022-03-25,58.90999984741211,59.439998626708984,58.79999923706055,59.18000030517578,9333400.0 2022-03-28,59.18000030517578,59.369998931884766,58.68000030517578,58.95000076293945,10549200.0 2022-03-29,60.529998779296875,60.560001373291016,59.599998474121094,59.70000076293945,8051100.0 2022-03-30,59.65999984741211,60.7400016784668,59.40999984741211,60.41999816894531,8614000.0 2022-03-31,59.45000076293945,60.02000045776367,59.41999816894531,59.970001220703125,8226300.0 2022-04-01,59.66999816894531,59.689998626708984,58.58000183105469,59.439998626708984,8551000.0 2022-04-04,60.66999816894531,60.849998474121094,59.2400016784668,59.68000030517578,9040600.0 2022-04-05,59.75,61.189998626708984,59.689998626708984,60.349998474121094,7067200.0 2022-04-06,60.81999969482422,61.02000045776367,59.90999984741211,59.9900016784668,7155300.0 2022-04-07,60.9900016784668,61.54999923706055,60.52000045776367,60.79999923706055,9370100.0 2022-04-08,62.29999923706055,62.81999969482422,61.22999954223633,61.279998779296875,10653600.0 2022-04-11,61.88999938964844,63.060001373291016,61.84000015258789,62.81999969482422,8094200.0 2022-04-12,61.630001068115234,62.470001220703125,61.209999084472656,62.380001068115234,7750400.0 2022-04-13,62.060001373291016,62.11000061035156,61.290000915527344,61.619998931884766,6879600.0 2022-04-14,61.81999969482422,62.36000061035156,61.5,62.06999969482422,9750000.0 2022-04-18,61.58000183105469,62.209999084472656,61.369998931884766,61.70000076293945,5981200.0 2022-04-19,62.779998779296875,63.0,61.58000183105469,61.599998474121094,6178900.0 2022-04-20,63.599998474121094,64.16000366210938,62.97999954223633,63.0,7638800.0 2022-04-21,63.75,64.27999877929688,63.16999816894531,63.54999923706055,6673900.0 2022-04-22,62.25,63.86000061035156,62.16999816894531,63.779998779296875,7662000.0 2022-04-25,62.650001525878906,62.7400016784668,61.33000183105469,62.47999954223633,7457900.0 2022-04-26,61.77000045776367,62.869998931884766,61.75,62.400001525878906,6926400.0 2022-04-27,61.59000015258789,62.04999923706055,61.16999816894531,61.790000915527344,7863200.0 2022-04-28,61.560001373291016,61.63999938964844,60.61000061035156,61.439998626708984,10787500.0 2022-04-29,59.34000015258789,62.060001373291016,59.27000045776367,61.560001373291016,10455800.0 2022-05-02,60.310001373291016,60.43000030517578,59.150001525878906,59.54999923706055,9474000.0 2022-05-03,60.33000183105469,60.83000183105469,59.630001068115234,60.61000061035156,10384400.0 2022-05-04,62.08000183105469,62.310001373291016,60.27000045776367,60.650001525878906,8087800.0 2022-05-05,61.349998474121094,62.380001068115234,60.720001220703125,61.75,8767300.0 2022-05-06,61.18000030517578,61.400001525878906,60.38999938964844,61.130001068115234,7468200.0 2022-05-09,61.68000030517578,62.38999938964844,60.72999954223633,60.79999923706055,9294000.0 2022-05-10,61.779998779296875,62.540000915527344,61.560001373291016,61.880001068115234,9721600.0 2022-05-11,60.560001373291016,61.56999969482422,60.290000915527344,60.310001373291016,10224000.0 2022-05-12,62.47999954223633,62.5,60.630001068115234,60.70000076293945,9727900.0 2022-05-13,62.369998931884766,62.61000061035156,61.560001373291016,62.599998474121094,9515200.0 2022-05-16,62.2400016784668,62.7400016784668,61.939998626708984,62.369998931884766,6157500.0 2022-05-17,63.18000030517578,63.220001220703125,61.79999923706055,62.41999816894531,5607700.0 2022-05-18,63.220001220703125,63.93000030517578,62.689998626708984,63.13999938964844,9583900.0 2022-05-19,63.27000045776367,63.58000183105469,62.810001373291016,63.09000015258789,8833600.0 2022-05-20,63.84000015258789,63.900001525878906,62.72999954223633,63.369998931884766,6814600.0 2022-05-23,63.65999984741211,64.83000183105469,63.59000015258789,64.38999938964844,7256800.0 2022-05-24,64.3499984741211,64.41000366210938,63.43000030517578,63.939998626708984,8263200.0 2022-05-25,65.01000213623047,65.19000244140625,64.01000213623047,64.44999694824219,7112400.0 2022-05-26,64.47000122070312,65.45999908447266,64.45999908447266,65.16000366210938,5730800.0 2022-05-27,64.80000305175781,64.83999633789062,63.900001525878906,64.43000030517578,6436000.0 2022-05-31,64.8499984741211,65.02999877929688,63.66999816894531,64.5,13781900.0 2022-06-01,64.7699966430664,65.33999633789062,64.2699966430664,65.2699966430664,5797700.0 2022-06-02,63.459999084472656,64.72000122070312,62.310001373291016,64.63999938964844,7860000.0 2022-06-03,63.45000076293945,64.12000274658203,63.2400016784668,63.45000076293945,5228700.0 2022-06-06,62.029998779296875,63.02000045776367,61.650001525878906,62.58000183105469,7865800.0 2022-06-07,62.540000915527344,62.59000015258789,61.47999954223633,61.70000076293945,6841000.0 2022-06-08,62.380001068115234,62.9900016784668,62.11000061035156,62.2400016784668,7248200.0 2022-06-09,61.18000030517578,62.66999816894531,61.150001525878906,62.2599983215332,5242200.0 2022-06-10,60.7400016784668,61.18000030517578,60.310001373291016,60.58000183105469,8155600.0 2022-06-13,59.150001525878906,60.43000030517578,58.900001525878906,60.060001373291016,9646100.0 2022-06-14,57.790000915527344,59.84000015258789,57.16999816894531,58.369998931884766,10073800.0 2022-06-15,58.38999938964844,58.970001220703125,57.709999084472656,57.9900016784668,6498100.0 2022-06-16,57.720001220703125,58.13999938964844,57.20000076293945,57.65999984741211,9482200.0 2022-06-17,58.529998779296875,58.790000915527344,57.290000915527344,57.369998931884766,13726500.0 2022-06-21,60.5099983215332,60.58000183105469,58.90999984741211,59.2599983215332,9173000.0 2022-06-22,61.5099983215332,62.04999923706055,60.09000015258789,60.130001068115234,9045300.0 2022-06-23,62.58000183105469,62.650001525878906,61.75,61.88999938964844,6992900.0 2022-06-24,63.08000183105469,63.130001068115234,61.849998474121094,62.810001373291016,9207500.0 2022-06-27,62.83000183105469,63.529998779296875,62.630001068115234,62.93000030517578,6586900.0 2022-06-28,62.209999084472656,63.4900016784668,62.130001068115234,62.83000183105469,6165300.0 2022-06-29,62.47999954223633,62.970001220703125,61.91999816894531,62.310001373291016,5800400.0 2022-06-30,61.810001373291016,62.40999984741211,61.290000915527344,61.95000076293945,6411900.0 2022-07-01,62.36000061035156,62.43000030517578,61.27000045776367,61.470001220703125,5207600.0 2022-07-05,62.34000015258789,62.470001220703125,61.36000061035156,61.900001525878906,5215900.0 2022-07-06,62.72999954223633,62.880001068115234,62.15999984741211,62.619998931884766,5888200.0 2022-07-07,62.720001220703125,63.02000045776367,62.349998474121094,62.619998931884766,6242600.0 2022-07-08,62.84000015258789,63.20000076293945,62.400001525878906,62.560001373291016,4161900.0 2022-07-11,62.65999984741211,63.040000915527344,62.529998779296875,62.790000915527344,3478600.0 2022-07-12,62.34000015258789,62.79999923706055,62.0099983215332,62.4900016784668,6098300.0 2022-07-13,62.459999084472656,62.72999954223633,61.599998474121094,61.91999816894531,6162900.0 2022-07-14,61.810001373291016,61.90999984741211,61.27000045776367,61.83000183105469,4969500.0 2022-07-15,62.599998474121094,62.619998931884766,61.68000030517578,62.130001068115234,5908900.0 2022-07-18,60.900001525878906,62.68000030517578,60.63999938964844,62.68000030517578,5608300.0 2022-07-19,62.119998931884766,62.27000045776367,61.279998779296875,61.65999984741211,6080600.0 2022-07-20,61.54999923706055,62.18000030517578,60.83000183105469,62.18000030517578,5378500.0 2022-07-21,61.0099983215332,61.70000076293945,60.75,61.400001525878906,6007700.0 2022-07-22,60.79999923706055,61.79999923706055,60.58000183105469,61.27000045776367,4588800.0 2022-07-25,60.75,61.25,60.349998474121094,61.22999954223633,4990000.0 2022-07-26,60.619998931884766,61.25,60.31999969482422,60.70000076293945,5597200.0 2022-07-27,60.900001525878906,61.369998931884766,59.689998626708984,60.380001068115234,7935600.0 2022-07-28,60.400001525878906,61.11000061035156,59.619998931884766,61.0,6815000.0 2022-07-29,59.75,60.529998779296875,59.5099983215332,60.33000183105469,10063700.0 2022-08-01,59.599998474121094,60.18000030517578,59.27000045776367,59.77000045776367,6742400.0 2022-08-02,59.540000915527344,60.31999969482422,59.290000915527344,59.7400016784668,5981600.0 2022-08-03,62.27000045776367,63.650001525878906,60.63999938964844,60.869998931884766,10066700.0 2022-08-04,61.90999984741211,62.9900016784668,61.83000183105469,62.13999938964844,5520500.0 2022-08-05,61.09000015258789,61.84000015258789,60.619998931884766,61.790000915527344,6039600.0 2022-08-08,61.599998474121094,61.709999084472656,60.810001373291016,61.0,5857600.0 2022-08-09,62.0,62.04999923706055,61.380001068115234,61.58000183105469,5153400.0 2022-08-10,63.13999938964844,63.189998626708984,62.11000061035156,62.4900016784668,8275000.0 2022-08-11,62.45000076293945,63.40999984741211,62.369998931884766,62.779998779296875,5216500.0 2022-08-12,62.959999084472656,62.9900016784668,62.15999984741211,62.709999084472656,3997800.0 2022-08-15,66.20999908447266,66.30000305175781,63.65999984741211,63.849998474121094,12381000.0 2022-08-16,66.33000183105469,66.41999816894531,65.6500015258789,66.16000366210938,7067800.0 2022-08-17,66.0199966430664,66.9000015258789,65.81999969482422,65.97000122070312,6515300.0 2022-08-18,65.18000030517578,66.0,64.70999908447266,65.95999908447266,5178100.0 2022-08-19,65.33999633789062,65.80000305175781,64.91999816894531,65.0199966430664,5258900.0 2022-08-22,64.36000061035156,65.25,64.2300033569336,65.20999908447266,5224800.0 2022-08-23,63.68000030517578,64.37000274658203,63.470001220703125,64.36000061035156,4723700.0 2022-08-24,63.619998931884766,63.810001373291016,63.20000076293945,63.70000076293945,3808000.0 2022-08-25,63.59000015258789,63.93000030517578,63.18000030517578,63.849998474121094,3784700.0 2022-08-26,62.369998931884766,63.619998931884766,62.349998474121094,63.59000015258789,5501300.0 2022-08-29,62.45000076293945,62.86000061035156,61.47999954223633,62.130001068115234,5220000.0 2022-08-30,62.5,62.689998626708984,61.790000915527344,62.5099983215332,5584600.0 2022-08-31,63.470001220703125,63.970001220703125,62.70000076293945,62.70000076293945,8341600.0 2022-09-01,64.94999694824219,65.0,63.31999969482422,63.40999984741211,6269600.0 2022-09-02,63.81999969482422,65.29000091552734,63.369998931884766,65.04000091552734,6737300.0 2022-09-06,63.38999938964844,63.84000015258789,62.79999923706055,63.779998779296875,7377500.0 2022-09-07,64.79000091552734,64.95999908447266,63.560001373291016,63.66999816894531,9626600.0 2022-09-08,65.0999984741211,65.6500015258789,64.69000244140625,65.41000366210938,8278400.0 2022-09-09,65.27999877929688,65.7699966430664,64.88999938964844,64.9800033569336,6497000.0 2022-09-12,68.01000213623047,68.87999725341797,67.4800033569336,68.43000030517578,18777900.0 2022-09-13,65.0999984741211,67.4000015258789,64.93000030517578,67.4000015258789,11799400.0 2022-09-14,65.18000030517578,65.45999908447266,64.41000366210938,64.41000366210938,9113200.0 2022-09-15,65.0,65.69999694824219,64.70999908447266,65.5,7088500.0 2022-09-16,65.5999984741211,65.93000030517578,64.80999755859375,65.08000183105469,11766000.0 2022-09-19,65.81999969482422,65.86000061035156,64.5999984741211,65.3499984741211,6162700.0 2022-09-20,64.58000183105469,65.4800033569336,63.88999938964844,65.41000366210938,6958900.0 2022-09-21,63.5,65.52999877929688,63.459999084472656,64.58000183105469,8776600.0 2022-09-22,63.77000045776367,64.31999969482422,62.93000030517578,63.349998474121094,6111800.0 2022-09-23,62.86000061035156,63.790000915527344,62.29999923706055,63.4900016784668,7603800.0 2022-09-26,62.34000015258789,62.939998626708984,62.16999816894531,62.5099983215332,6141300.0 2022-09-27,62.630001068115234,63.52000045776367,62.279998779296875,62.43000030517578,7125900.0 2022-09-28,63.93000030517578,64.37000274658203,62.709999084472656,63.0,7567500.0 2022-09-29,63.06999969482422,64.22000122070312,62.5099983215332,63.83000183105469,8431200.0 2022-09-30,61.689998626708984,63.58000183105469,61.61000061035156,63.15999984741211,8794700.0 2022-10-03,62.31999969482422,62.56999969482422,61.45000076293945,62.400001525878906,8094100.0 2022-10-04,65.30999755859375,65.36000061035156,63.599998474121094,64.08999633789062,11966000.0 2022-10-05,65.44999694824219,65.97000122070312,64.37999725341797,64.72000122070312,5802300.0 2022-10-06,64.94999694824219,65.36000061035156,64.61000061035156,64.88999938964844,5622300.0 2022-10-07,64.29000091552734,65.0999984741211,63.959999084472656,64.63999938964844,6723200.0 2022-10-10,64.45999908447266,64.8499984741211,64.11000061035156,64.56999969482422,4328500.0 2022-10-11,65.66999816894531,66.04000091552734,64.4800033569336,64.5,7154500.0 2022-10-12,65.38999938964844,66.37000274658203,65.30999755859375,65.8499984741211,6406000.0 2022-10-13,66.45999908447266,66.94999694824219,64.0999984741211,64.45999908447266,7690100.0 2022-10-14,66.16999816894531,67.0,66.0199966430664,66.62999725341797,7892200.0 2022-10-17,66.37999725341797,66.93000030517578,65.94000244140625,66.83999633789062,5799600.0 2022-10-18,66.87000274658203,67.08000183105469,66.44000244140625,66.54000091552734,6802300.0 2022-10-19,66.19000244140625,66.97000122070312,65.8499984741211,66.8499984741211,7058600.0 2022-10-20,66.16000366210938,66.54000091552734,65.69999694824219,66.16000366210938,6384200.0 2022-10-21,67.79000091552734,67.94000244140625,66.11000061035156,66.18000030517578,7814600.0 2022-10-24,69.0,69.37000274658203,68.08999633789062,68.11000061035156,7133100.0 2022-10-25,69.5999984741211,69.70999908447266,68.4800033569336,68.83999633789062,6711800.0 2022-10-26,70.81999969482422,71.41000366210938,69.87999725341797,70.0,8763100.0 2022-10-27,70.19999694824219,71.26000213623047,70.13999938964844,70.8499984741211,8881200.0 2022-10-28,79.2699966430664,79.61000061035156,73.98999786376953,74.36000061035156,27665700.0 2022-10-31,78.45999908447266,79.37000274658203,77.52999877929688,78.05999755859375,14674300.0 2022-11-01,79.33999633789062,79.55000305175781,77.66000366210938,78.26000213623047,10553100.0 2022-11-02,77.87999725341797,80.0,77.80999755859375,78.18000030517578,9785000.0 2022-11-03,79.45999908447266,79.56999969482422,77.16000366210938,77.33000183105469,8261100.0 2022-11-04,80.33999633789062,81.31999969482422,78.38999938964844,79.13999938964844,9103300.0 2022-11-07,81.45999908447266,81.55999755859375,79.51000213623047,79.55999755859375,8989300.0 2022-11-08,82.2300033569336,83.80000305175781,80.08000183105469,80.5999984741211,9344400.0 2022-11-09,82.31999969482422,83.55000305175781,82.18000030517578,82.5,10316500.0 2022-11-10,82.5999984741211,83.80000305175781,81.55999755859375,83.5,9397300.0 2022-11-11,81.81999969482422,81.9800033569336,80.06999969482422,81.41000366210938,11413200.0 2022-11-14,82.8499984741211,84.13999938964844,81.2300033569336,81.6500015258789,7665200.0 2022-11-15,83.0,83.63999938964844,81.9800033569336,83.13999938964844,7121000.0 2022-11-16,82.87999725341797,83.44000244140625,82.54000091552734,82.68000030517578,6280300.0 2022-11-17,83.62000274658203,83.83000183105469,82.47000122070312,82.55000305175781,5757500.0 2022-11-18,83.62000274658203,84.05999755859375,82.98999786376953,83.62999725341797,7276400.0 2022-11-21,84.3499984741211,85.16999816894531,83.63999938964844,83.76000213623047,6347900.0 2022-11-22,85.2300033569336,86.1500015258789,84.54000091552734,84.6500015258789,7357700.0 2022-11-23,85.41999816894531,85.94000244140625,85.01000213623047,85.05999755859375,4680500.0 2022-11-25,86.26000213623047,86.41000366210938,84.76000213623047,85.04000091552734,4028700.0 2022-11-28,85.20999908447266,88.19999694824219,85.08000183105469,86.91999816894531,9253800.0 2022-11-29,85.76000213623047,85.87000274658203,84.70999908447266,85.5,6155600.0 2022-11-30,87.83000183105469,88.1500015258789,85.01000213623047,85.76000213623047,14657500.0 2022-12-01,87.9000015258789,88.97000122070312,87.72000122070312,88.19999694824219,8220500.0 2022-12-02,89.02999877929688,89.06999969482422,86.55000305175781,86.69999694824219,6730400.0 2022-12-05,87.9800033569336,89.0999984741211,87.47000122070312,87.83999633789062,6811400.0 2022-12-06,87.95999908447266,88.66999816894531,87.13999938964844,87.98999786376953,6760500.0 2022-12-07,87.79000091552734,88.55000305175781,87.37000274658203,88.02999877929688,8861700.0 2022-12-08,89.47000122070312,89.61000061035156,87.55999755859375,87.87000274658203,6392200.0 2022-12-09,87.97000122070312,89.2699966430664,87.79000091552734,89.2699966430664,8276300.0 2022-12-12,88.54000091552734,88.55999755859375,87.43000030517578,87.8499984741211,5968400.0 2022-12-13,88.75,89.73999786376953,87.94000244140625,89.62999725341797,8462200.0 2022-12-14,88.4000015258789,89.29000091552734,87.5199966430664,88.0,8643500.0 2022-12-15,86.58000183105469,88.0999984741211,85.38999938964844,88.05000305175781,9898600.0 2022-12-16,86.76000213623047,87.12000274658203,85.80000305175781,86.33999633789062,28313000.0 2022-12-19,86.41999816894531,86.62000274658203,85.43000030517578,86.0,5834800.0 2022-12-20,84.7699966430664,85.26000213623047,81.80999755859375,83.63999938964844,10999000.0 2022-12-21,85.2699966430664,85.91000366210938,84.86000061035156,85.25,5320700.0 2022-12-22,85.27999877929688,85.47000122070312,84.37000274658203,85.25,4698800.0 2022-12-23,84.75,85.25,84.27999877929688,85.22000122070312,3955400.0 2022-12-27,85.01000213623047,85.47000122070312,84.69000244140625,85.25,3455900.0 2022-12-28,84.56999969482422,85.83000183105469,84.44999694824219,85.4000015258789,3285900.0 2022-12-29,85.26000213623047,85.56999969482422,84.61000061035156,84.91000366210938,3464100.0 2022-12-30,85.8499984741211,85.88999938964844,84.77999877929688,85.33000183105469,3831000.0 2023-01-03,85.38999938964844,86.1500015258789,84.83000183105469,85.08000183105469,6050600.0 2023-01-04,85.5,86.5,84.94000244140625,86.19999694824219,5713900.0 2023-01-05,85.8499984741211,86.41000366210938,85.0,85.01000213623047,5710700.0 2023-01-06,88.08000183105469,88.29000091552734,86.22000122070312,86.61000061035156,5939400.0 2023-01-09,85.0999984741211,87.9000015258789,84.94999694824219,87.7699966430664,5435700.0 2023-01-10,87.13999938964844,87.52999877929688,84.86000061035156,85.19999694824219,5034500.0 2023-01-11,87.19000244140625,87.19999694824219,86.0199966430664,87.12000274658203,5947100.0 2023-01-12,85.72000122070312,86.58999633789062,85.08000183105469,86.5,6013300.0 2023-01-13,86.2699966430664,86.30000305175781,85.33000183105469,85.54000091552734,5305700.0 2023-01-17,85.41000366210938,86.37000274658203,85.36000061035156,86.05000305175781,5959800.0 2023-01-18,83.73999786376953,85.12999725341797,83.5999984741211,85.0199966430664,6374800.0 2023-01-19,83.62000274658203,84.58000183105469,83.25,84.16999816894531,6922500.0 2023-01-20,83.01000213623047,83.80000305175781,82.51000213623047,83.54000091552734,16678600.0 2023-01-23,83.2300033569336,84.37999725341797,82.41999816894531,82.76000213623047,5673100.0 2023-01-24,84.0199966430664,84.08000183105469,82.11000061035156,83.43000030517578,4776400.0 2023-01-25,84.06999969482422,84.55000305175781,83.55999755859375,84.1500015258789,3892800.0 2023-01-26,83.62000274658203,83.80999755859375,82.61000061035156,83.76000213623047,3670900.0 2023-01-27,83.7300033569336,83.97000122070312,83.11000061035156,83.33000183105469,4108300.0 2023-01-30,83.3499984741211,83.83999633789062,82.33000183105469,83.5199966430664,7283000.0 2023-01-31,83.94000244140625,84.20999908447266,83.2300033569336,83.5199966430664,9621800.0 2023-02-01,84.0,84.66000366210938,82.69999694824219,84.01000213623047,6673600.0 2023-02-02,81.38999938964844,82.5,80.4800033569336,82.37000274658203,10933800.0 2023-02-03,84.5,86.97000122070312,83.62000274658203,84.66000366210938,12852400.0 2023-02-06,86.36000061035156,87.18000030517578,84.5,84.5,7611100.0 2023-02-07,86.05000305175781,86.69000244140625,85.37999725341797,86.5999984741211,7298600.0 2023-02-08,85.66999816894531,86.02999877929688,85.29000091552734,85.4000015258789,7376600.0 2023-02-09,85.52999877929688,86.61000061035156,85.12999725341797,85.83000183105469,6656800.0 2023-02-10,86.69999694824219,86.95999908447266,85.27999877929688,85.55999755859375,5522200.0 2023-02-13,87.48999786376953,87.81999969482422,86.38999938964844,86.69999694824219,5801700.0 2023-02-14,85.68000030517578,87.61000061035156,85.0199966430664,87.58999633789062,7206200.0 2023-02-15,85.05000305175781,85.2699966430664,84.44000244140625,85.2699966430664,5614900.0 2023-02-16,83.38999938964844,84.76000213623047,83.37000274658203,84.30999755859375,5760600.0 2023-02-17,84.76000213623047,85.25,83.27999877929688,83.61000061035156,6306200.0 2023-02-21,84.63999938964844,85.48999786376953,84.62000274658203,84.7300033569336,6085600.0 2023-02-22,83.5,84.75,83.04000091552734,84.62999725341797,4986800.0 2023-02-23,82.54000091552734,83.8499984741211,82.25,83.1500015258789,5344800.0 2023-02-24,80.66000366210938,82.30000305175781,80.33000183105469,82.2699966430664,6290000.0 2023-02-27,80.88999938964844,81.30999755859375,80.58000183105469,81.16000366210938,4930000.0 2023-02-28,80.52999877929688,80.93000030517578,79.91999816894531,80.80999755859375,5808900.0 2023-03-01,79.58999633789062,80.33999633789062,79.38999938964844,80.33999633789062,5269700.0 2023-03-02,79.62000274658203,79.9000015258789,79.20999908447266,79.51000213623047,3459400.0 2023-03-03,81.06999969482422,81.18000030517578,79.58999633789062,79.80999755859375,4915300.0 2023-03-06,81.11000061035156,81.33999633789062,80.54000091552734,81.11000061035156,4500400.0 2023-03-07,80.27999877929688,81.30000305175781,79.94000244140625,81.30000305175781,6112600.0 2023-03-08,80.19999694824219,80.83000183105469,79.81999969482422,80.5,3859700.0 2023-03-09,78.94999694824219,80.69999694824219,78.29000091552734,80.56999969482422,7500000.0 2023-03-10,79.5,80.30999755859375,78.9000015258789,79.0199966430664,6203800.0 2023-03-13,79.51000213623047,81.2699966430664,78.56999969482422,78.56999969482422,6845700.0 2023-03-14,79.7699966430664,79.91000366210938,78.31999969482422,79.02999877929688,5499100.0 2023-03-15,79.6500015258789,79.88999938964844,78.51000213623047,79.0999984741211,4875400.0 2023-03-16,79.8499984741211,79.97000122070312,78.41999816894531,79.18000030517578,7274500.0 2023-03-17,77.30999755859375,79.76000213623047,76.52999877929688,79.76000213623047,16828100.0 2023-03-20,79.45999908447266,79.68000030517578,77.62999725341797,77.70999908447266,4672600.0 2023-03-21,79.13999938964844,80.05000305175781,78.36000061035156,79.52999877929688,4744800.0 2023-03-22,77.80999755859375,79.37999725341797,77.76000213623047,79.0999984741211,4909500.0 2023-03-23,78.76000213623047,78.93000030517578,77.63999938964844,77.77999877929688,5015600.0 2023-03-24,80.0,80.4000015258789,78.33000183105469,78.93000030517578,4806500.0 2023-03-27,79.58000183105469,80.98999786376953,79.41000366210938,80.37999725341797,4444900.0 2023-03-28,80.97000122070312,81.11000061035156,79.79000091552734,79.95999908447266,4154900.0 2023-03-29,81.29000091552734,81.97000122070312,80.93000030517578,81.26000213623047,5469300.0 2023-03-30,81.44999694824219,81.9000015258789,81.05999755859375,81.77999877929688,3822700.0 2023-03-31,82.97000122070312,83.13999938964844,81.19000244140625,81.63999938964844,7135600.0 2023-04-03,83.23999786376953,83.80000305175781,82.63999938964844,82.94000244140625,5083600.0 2023-04-04,82.12000274658203,83.44999694824219,81.81999969482422,83.16000366210938,4490600.0 2023-04-05,83.6500015258789,83.72000122070312,81.94999694824219,82.30000305175781,4615000.0 2023-04-06,83.37000274658203,84.83000183105469,83.26000213623047,84.06999969482422,3729100.0 2023-04-10,82.5999984741211,83.5,82.31999969482422,83.5,3465500.0 2023-04-11,82.54000091552734,83.11000061035156,82.26000213623047,82.55999755859375,3669400.0 2023-04-12,82.16000366210938,83.23999786376953,81.73999786376953,82.97000122070312,5146700.0 2023-04-13,83.2699966430664,83.33999633789062,81.93000030517578,81.95999908447266,4224700.0 2023-04-14,83.0,83.23999786376953,81.9800033569336,83.02999877929688,4886600.0 2023-04-17,83.62999725341797,83.73999786376953,83.02999877929688,83.41000366210938,4444700.0 2023-04-18,83.77999877929688,83.93000030517578,82.97000122070312,83.73999786376953,4283900.0 2023-04-19,84.11000061035156,84.30999755859375,83.38999938964844,83.45999908447266,3112200.0 2023-04-20,84.69000244140625,84.87999725341797,83.69999694824219,83.75,5927700.0 2023-04-21,86.56999969482422,86.87999725341797,84.75,84.87000274658203,8039500.0 2023-04-24,86.69999694824219,87.37000274658203,86.48999786376953,86.62000274658203,6630800.0 2023-04-25,85.58999633789062,87.08000183105469,85.5,86.94999694824219,5378600.0 2023-04-26,83.73999786376953,84.41999816894531,82.9000015258789,84.23999786376953,4439500.0 2023-04-27,83.55000305175781,83.86000061035156,82.41999816894531,83.73999786376953,8659000.0 2023-04-28,82.20999908447266,82.8499984741211,80.08000183105469,82.5199966430664,10708800.0 2023-05-01,81.41999816894531,82.55000305175781,81.19999694824219,82.47000122070312,5561300.0 2023-05-02,80.44000244140625,82.04000091552734,80.08000183105469,81.52999877929688,5647900.0 2023-05-03,79.44999694824219,80.9000015258789,79.12000274658203,80.48999786376953,5057400.0 2023-05-04,78.5199966430664,79.68000030517578,78.41000366210938,79.61000061035156,4564200.0 2023-05-05,79.75,79.83000183105469,78.22000122070312,78.75,4613700.0 2023-05-08,78.58999633789062,79.66000366210938,78.12999725341797,79.61000061035156,3823400.0 2023-05-09,78.80000305175781,79.27999877929688,78.30000305175781,78.30999755859375,4546600.0 2023-05-10,78.11000061035156,78.83999633789062,77.16000366210938,78.7699966430664,5613900.0 2023-05-11,78.69999694824219,78.76000213623047,77.44999694824219,78.16000366210938,5123500.0 2023-05-12,78.16999816894531,79.08000183105469,77.91000366210938,78.7699966430664,3518600.0 2023-05-15,78.37999725341797,78.4000015258789,77.83000183105469,78.06999969482422,2723300.0 2023-05-16,78.31999969482422,79.7699966430664,78.16000366210938,79.7699966430664,5764300.0 2023-05-17,78.80999755859375,79.0199966430664,77.05000305175781,78.1500015258789,5506900.0 2023-05-18,78.20999908447266,79.05000305175781,77.36000061035156,78.87999725341797,5049900.0 2023-05-19,78.8499984741211,79.62000274658203,78.6500015258789,78.77999877929688,5694300.0 2023-05-22,78.62000274658203,79.8499984741211,78.4000015258789,79.30000305175781,3559500.0 2023-05-23,78.58000183105469,79.55999755859375,78.0999984741211,78.5999984741211,4542900.0 2023-05-24,79.05000305175781,79.26000213623047,78.13999938964844,79.12000274658203,5863900.0 2023-05-25,77.6500015258789,78.18000030517578,76.26000213623047,77.47000122070312,8118100.0 2023-05-26,77.08999633789062,78.62000274658203,77.01000213623047,78.0,5439000.0 2023-05-30,76.33000183105469,76.87000274658203,76.01000213623047,76.5199966430664,5038500.0 2023-05-31,76.94000244140625,77.0199966430664,76.2699966430664,76.62000274658203,8073100.0 2023-06-01,76.20999908447266,77.54000091552734,75.87000274658203,77.54000091552734,5031200.0 2023-06-02,77.88999938964844,77.98999786376953,75.80000305175781,76.12000274658203,4877200.0 2023-06-05,77.72000122070312,78.02999877929688,77.18000030517578,77.81999969482422,5744100.0 2023-06-06,76.19999694824219,78.43000030517578,76.0199966430664,78.29000091552734,5408500.0 2023-06-07,76.08000183105469,76.2300033569336,75.12000274658203,76.1500015258789,7037500.0 2023-06-08,78.4000015258789,78.45999908447266,75.76000213623047,75.76000213623047,8860500.0 2023-06-09,78.12000274658203,78.4000015258789,77.27999877929688,77.5199966430664,6375300.0 2023-06-12,77.86000061035156,78.30000305175781,76.80999755859375,78.19999694824219,5687100.0 2023-06-13,78.44999694824219,78.5,76.9000015258789,77.0,4920500.0 2023-06-14,77.94999694824219,78.4000015258789,77.31999969482422,78.04000091552734,6069400.0 2023-06-15,79.0,79.01000213623047,77.7699966430664,78.27999877929688,6526200.0 2023-06-16,78.86000061035156,79.52999877929688,78.5,79.25,13982400.0 2023-06-20,77.70999908447266,79.18000030517578,77.70999908447266,78.63999938964844,5410000.0 2023-06-21,77.61000061035156,78.44999694824219,77.0,77.66999816894531,5342300.0 2023-06-22,78.11000061035156,78.19000244140625,77.30999755859375,77.75,3408800.0 2023-06-23,77.47000122070312,78.36000061035156,77.26000213623047,78.33000183105469,4815500.0 2023-06-26,76.55999755859375,77.19999694824219,74.95999908447266,77.19999694824219,6106200.0 2023-06-27,76.01000213623047,76.88999938964844,75.80000305175781,76.6500015258789,5111200.0 2023-06-28,76.18000030517578,76.22000122070312,75.25,75.91999816894531,4486900.0 2023-06-29,76.01000213623047,76.4800033569336,75.48999786376953,75.87999725341797,5295800.0 2023-06-30,77.06999969482422,77.23999786376953,76.16000366210938,76.48999786376953,6017200.0 2023-07-03,76.72000122070312,76.83999633789062,75.83999633789062,76.26000213623047,3437300.0 2023-07-05,77.23999786376953,77.5999984741211,76.0999984741211,76.56999969482422,5308300.0 2023-07-06,76.23999786376953,77.04000091552734,76.0199966430664,76.91000366210938,5020300.0 2023-07-07,74.41999816894531,75.94000244140625,74.33000183105469,75.66000366210938,6549400.0 2023-07-10,75.69000244140625,75.87999725341797,74.44999694824219,74.5,5554900.0 2023-07-11,76.12000274658203,76.25,75.36000061035156,75.48999786376953,3530200.0 2023-07-12,76.37999725341797,77.18000030517578,76.33000183105469,76.36000061035156,5185100.0 2023-07-13,76.70999908447266,77.29000091552734,76.30000305175781,76.69999694824219,3341700.0 2023-07-14,77.19000244140625,77.63999938964844,76.45999908447266,76.61000061035156,6071700.0 2023-07-17,77.4800033569336,77.76000213623047,76.45999908447266,76.66999816894531,4954600.0 2023-07-18,78.22000122070312,78.86000061035156,77.4000015258789,77.54000091552734,5244900.0 2023-07-19,78.95999908447266,79.5999984741211,78.0999984741211,78.0999984741211,5351600.0 2023-07-20,79.94000244140625,80.77999877929688,79.54000091552734,79.55999755859375,6046000.0 2023-07-21,80.63999938964844,81.12999725341797,80.0,80.41000366210938,14982100.0 2023-07-24,77.66000366210938,80.18000030517578,76.25,79.81999969482422,11333500.0 2023-07-25,77.2300033569336,78.1500015258789,76.86000061035156,77.0199966430664,5298400.0 2023-07-26,77.19000244140625,77.37999725341797,76.61000061035156,76.7699966430664,4049700.0 2023-07-27,76.51000213623047,78.27999877929688,76.4000015258789,77.33000183105469,6258600.0 2023-07-28,76.86000061035156,77.31999969482422,76.33999633789062,76.41999816894531,5026500.0 2023-07-31,76.13999938964844,76.88999938964844,75.8499984741211,76.66999816894531,6059500.0 2023-08-01,75.68000030517578,76.37999725341797,75.0999984741211,76.08999633789062,4025300.0 2023-08-02,75.68000030517578,76.31999969482422,75.3499984741211,76.0,5325400.0 2023-08-03,75.52999877929688,75.81999969482422,75.16999816894531,75.72000122070312,5747700.0 2023-08-04,78.68000030517578,80.13999938964844,77.25,77.37999725341797,9061800.0 2023-08-07,80.66999816894531,80.97000122070312,77.94000244140625,78.33000183105469,6831500.0 2023-08-08,80.08000183105469,80.91999816894531,78.77999877929688,80.69000244140625,5546500.0 2023-08-09,80.16999816894531,81.43000030517578,80.02999877929688,80.56999969482422,4551300.0 2023-08-10,80.0,81.08999633789062,79.94999694824219,80.37999725341797,3776200.0 2023-08-11,80.0,80.12999725341797,79.45999908447266,80.0,3383600.0 2023-08-14,79.8499984741211,80.41999816894531,79.5199966430664,80.05999755859375,3682000.0 2023-08-15,79.63999938964844,80.20999908447266,78.95999908447266,79.62999725341797,3798600.0 2023-08-16,78.0,80.55000305175781,77.91000366210938,79.12000274658203,7264600.0 2023-08-17,76.5,78.11000061035156,76.5,77.98999786376953,5741200.0 2023-08-18,75.87999725341797,76.70999908447266,75.69999694824219,76.55000305175781,6483800.0 2023-08-21,75.94000244140625,76.26000213623047,75.54000091552734,75.66999816894531,5359200.0 2023-08-22,76.3499984741211,76.75,75.36000061035156,75.69000244140625,4536500.0 2023-08-23,77.04000091552734,78.9800033569336,76.95999908447266,78.30000305175781,7422800.0 2023-08-24,76.33000183105469,78.13999938964844,76.29000091552734,77.25,4793900.0 2023-08-25,76.86000061035156,77.19000244140625,76.06999969482422,76.61000061035156,3773300.0 2023-08-28,77.04000091552734,77.48999786376953,76.62999725341797,77.29000091552734,2783500.0 2023-08-29,78.20999908447266,78.25,77.05000305175781,77.25,4156300.0 2023-08-30,77.66000366210938,78.5,77.52999877929688,78.22000122070312,3297900.0 2023-08-31,76.4800033569336,77.41000366210938,76.23999786376953,77.27999877929688,9200000.0 2023-09-01,76.6500015258789,77.41000366210938,76.47000122070312,77.22000122070312,2993000.0 2023-09-05,75.16000366210938,77.0,75.12999725341797,76.94999694824219,6045600.0 2023-09-06,74.23999786376953,75.13999938964844,73.25,75.12000274658203,5753800.0 2023-09-07,73.94000244140625,74.76000213623047,73.70999908447266,74.62000274658203,6586100.0 2023-09-08,76.0,76.5999984741211,75.05000305175781,76.12000274658203,6695200.0 2023-09-11,77.04000091552734,77.16999816894531,76.0,76.05000305175781,8053800.0 2023-09-12,76.80000305175781,77.2300033569336,76.27999877929688,76.98999786376953,4181200.0 2023-09-13,77.30999755859375,77.52999877929688,76.91999816894531,77.0,4407700.0 2023-09-14,77.36000061035156,77.7300033569336,76.73999786376953,76.79000091552734,4424400.0 2023-09-15,75.66999816894531,77.41000366210938,75.41999816894531,77.20999908447266,11145100.0 2023-09-18,75.62000274658203,76.1500015258789,75.13999938964844,75.86000061035156,3337800.0 2023-09-19,75.7699966430664,76.12999725341797,75.26000213623047,75.38999938964844,4002700.0 2023-09-20,75.81999969482422,76.38999938964844,75.7300033569336,75.9800033569336,4826300.0 2023-09-21,75.2699966430664,76.13999938964844,75.22000122070312,75.87999725341797,5271600.0 2023-09-22,75.01000213623047,75.61000061035156,74.3499984741211,74.76000213623047,4351800.0 2023-09-25,74.83000183105469,74.93000030517578,74.52999877929688,74.75,3885700.0 2023-09-26,75.52999877929688,76.2699966430664,75.31999969482422,75.41000366210938,5643900.0 2023-09-27,75.55000305175781,76.05999755859375,75.13999938964844,75.66999816894531,4443100.0 2023-09-28,75.41999816894531,76.05000305175781,75.20999908447266,75.79000091552734,3482900.0 2023-09-29,74.94000244140625,75.75,74.58000183105469,75.51000213623047,4179900.0 2023-10-02,74.0999984741211,75.04000091552734,73.16000366210938,75.0,4578700.0 2023-10-03,73.2699966430664,73.87000274658203,72.87000274658203,73.20999908447266,6075300.0 2023-10-04,74.73999786376953,74.81999969482422,73.25,73.30000305175781,4707600.0 2023-10-05,74.69999694824219,75.02999877929688,74.1500015258789,74.66999816894531,4781900.0 2023-10-06,74.73999786376953,75.01000213623047,73.91000366210938,74.45999908447266,4635200.0 2023-10-09,75.05999755859375,75.33999633789062,74.23999786376953,74.77999877929688,3394000.0 2023-10-10,75.97000122070312,76.45999908447266,74.77999877929688,75.05999755859375,5040100.0 2023-10-11,76.95999908447266,77.01000213623047,76.01000213623047,76.25,4434100.0 2023-10-12,76.76000213623047,77.11000061035156,76.29000091552734,76.87999725341797,4037900.0 2023-10-13,77.6500015258789,77.86000061035156,76.97000122070312,77.19000244140625,5651800.0 2023-10-16,79.19999694824219,79.44000244140625,77.62999725341797,77.73999786376953,6958200.0 2023-10-17,80.4800033569336,81.06999969482422,78.61000061035156,79.19000244140625,10602200.0 2023-10-18,79.66999816894531,80.70999908447266,79.52999877929688,80.47000122070312,6781900.0 2023-10-19,78.44000244140625,79.87000274658203,78.2300033569336,79.06999969482422,5563400.0 2023-10-20,77.80000305175781,79.08999633789062,77.73999786376953,78.73999786376953,5183700.0 2023-10-23,77.55999755859375,77.97000122070312,77.16999816894531,77.69999694824219,4049700.0 2023-10-24,78.1500015258789,78.54000091552734,77.27999877929688,77.58999633789062,5424800.0 2023-10-25,78.38999938964844,78.5999984741211,77.43000030517578,77.91000366210938,5148000.0 2023-10-26,78.5,78.94999694824219,77.63999938964844,78.51000213623047,4630900.0 2023-10-27,76.62000274658203,78.5,76.33000183105469,78.38999938964844,6037800.0 2023-10-30,77.7699966430664,77.98999786376953,76.9000015258789,76.91999816894531,4760800.0 2023-10-31,78.54000091552734,78.70999908447266,77.45999908447266,77.58999633789062,4684100.0 2023-11-01,80.19000244140625,80.41999816894531,78.80999755859375,79.0,5446100.0 2023-11-02,81.2300033569336,81.30999755859375,79.63999938964844,79.80999755859375,6166100.0 2023-11-03,81.58999633789062,82.58999633789062,81.51000213623047,82.0,7040000.0 2023-11-06,81.13999938964844,81.9800033569336,80.73999786376953,81.66999816894531,6649800.0 2023-11-07,80.61000061035156,81.3499984741211,80.31999969482422,81.06999969482422,7609000.0 2023-11-08,77.9000015258789,78.26000213623047,75.08999633789062,77.48999786376953,13103500.0 2023-11-09,74.9800033569336,77.70999908447266,74.72000122070312,77.52999877929688,8878900.0 2023-11-10,75.91999816894531,76.02999877929688,74.86000061035156,75.45999908447266,5946700.0 2023-11-13,74.93000030517578,75.6500015258789,74.54000091552734,75.37000274658203,4742500.0 2023-11-14,74.72000122070312,75.72000122070312,74.55000305175781,75.31999969482422,5534400.0 2023-11-15,75.04000091552734,75.45999908447266,74.11000061035156,74.2300033569336,7102100.0 2023-11-16,74.5199966430664,76.1500015258789,73.98999786376953,75.52999877929688,6820700.0 2023-11-17,75.44999694824219,75.51000213623047,74.56999969482422,74.88999938964844,7874500.0 2023-11-20,76.0,76.0999984741211,75.06999969482422,75.2300033569336,7012200.0 2023-11-21,74.69000244140625,76.1500015258789,74.54000091552734,76.0,5120400.0 2023-11-22,75.69999694824219,75.7300033569336,74.9000015258789,74.98999786376953,4419100.0 2023-11-24,75.37999725341797,75.98999786376953,75.02999877929688,75.88999938964844,1931000.0 2023-11-27,74.91999816894531,75.30000305175781,74.5199966430664,75.11000061035156,4552100.0 2023-11-28,74.51000213623047,74.94999694824219,74.19000244140625,74.80000305175781,6792700.0 2023-11-29,75.2300033569336,75.44999694824219,74.68000030517578,74.8499984741211,5091700.0 2023-11-30,76.5999984741211,76.73999786376953,75.30999755859375,75.37999725341797,10393600.0 2023-12-01,77.6500015258789,77.66000366210938,76.19999694824219,76.77999877929688,5400200.0 2023-12-04,78.33999633789062,78.47000122070312,77.16000366210938,77.29000091552734,8194600.0 2023-12-05,79.0199966430664,79.27999877929688,77.8499984741211,78.37000274658203,6276900.0 2023-12-06,79.36000061035156,80.18000030517578,79.04000091552734,79.25,5745300.0 2023-12-07,78.05000305175781,79.80999755859375,77.8499984741211,79.58000183105469,8588600.0 2023-12-08,79.0199966430664,79.23999786376953,77.94000244140625,78.11000061035156,6568400.0 2023-12-11,80.08999633789062,80.83999633789062,79.45999908447266,79.62999725341797,8190000.0 2023-12-12,80.81999969482422,81.18000030517578,80.05999755859375,80.77999877929688,6118200.0 2023-12-13,83.08999633789062,83.12000274658203,80.88999938964844,81.30000305175781,10582400.0 2023-12-14,81.77999877929688,82.45999908447266,81.06999969482422,82.4000015258789,8531100.0 2023-12-15,80.33000183105469,82.30999755859375,80.0999984741211,81.3499984741211,20354200.0 2023-12-18,79.5,80.62999725341797,79.43000030517578,80.62999725341797,4926700.0 2023-12-19,79.48999786376953,80.0199966430664,79.22000122070312,79.58000183105469,7452300.0 2023-12-20,78.58999633789062,79.77999877929688,78.58000183105469,79.66000366210938,5227800.0 2023-12-21,78.93000030517578,79.41999816894531,78.5199966430664,78.81999969482422,3791000.0 2023-12-22,79.66000366210938,80.0,79.16000366210938,79.19000244140625,4109700.0 2023-12-26,79.94999694824219,80.05999755859375,79.38999938964844,79.72000122070312,2659500.0 2023-12-27,80.37000274658203,80.75,79.73999786376953,80.11000061035156,3541200.0 2023-12-28,81.13999938964844,81.26000213623047,80.37999725341797,80.5199966430664,3553100.0 2023-12-29,81.01000213623047,81.30000305175781,80.69000244140625,81.06999969482422,3586500.0 2024-01-02,83.23999786376953,83.76000213623047,80.87000274658203,80.91000366210938,7417500.0 2024-01-03,83.4800033569336,84.20999908447266,82.97000122070312,83.6500015258789,7329600.0 2024-01-04,84.4800033569336,84.94999694824219,83.44000244140625,83.79000091552734,5881000.0 2024-01-05,83.30999755859375,84.5199966430664,83.25,84.30000305175781,7369000.0 2024-01-08,83.98999786376953,84.06999969482422,82.5,82.86000061035156,8641200.0 2024-01-09,86.05999755859375,86.29000091552734,83.19000244140625,83.5199966430664,7601600.0 2024-01-10,84.5,84.94000244140625,83.37000274658203,83.9000015258789,8386600.0 2024-01-11,85.38999938964844,85.4800033569336,84.04000091552734,84.31999969482422,5862000.0 2024-01-12,86.37999725341797,86.44999694824219,85.63999938964844,85.87999725341797,5883900.0 2024-01-16,85.98999786376953,86.08999633789062,85.30999755859375,85.8499984741211,5139500.0 2024-01-17,86.4800033569336,86.58000183105469,85.56999969482422,85.83000183105469,5809500.0 2024-01-18,86.4000015258789,86.55000305175781,85.33000183105469,85.76000213623047,6260500.0 2024-01-19,87.29000091552734,87.87000274658203,86.08999633789062,86.37999725341797,6399400.0 2024-01-22,78.43000030517578,80.75,77.37000274658203,80.5,20378600.0 2024-01-23,79.4800033569336,79.87999725341797,78.38999938964844,78.54000091552734,7837600.0 2024-01-24,79.52999877929688,79.9000015258789,78.4800033569336,79.55999755859375,7563000.0 2024-01-25,80.2300033569336,81.05999755859375,79.55000305175781,80.08000183105469,8337400.0 2024-01-26,79.5199966430664,80.51000213623047,79.4000015258789,80.2300033569336,5481400.0 2024-01-29,79.06999969482422,80.01000213623047,78.91000366210938,79.6500015258789,6586000.0 2024-01-30,78.62000274658203,78.9000015258789,77.95999908447266,78.80000305175781,8102400.0 2024-01-31,78.26000213623047,79.02999877929688,78.01000213623047,78.79000091552734,7637300.0 2024-02-01,78.16000366210938,78.58000183105469,77.4000015258789,78.0,7698000.0 2024-02-02,76.95999908447266,77.98999786376953,76.91000366210938,77.61000061035156,7588800.0 2024-02-05,76.70999908447266,77.05000305175781,76.01000213623047,76.6500015258789,6690400.0 2024-02-06,77.72000122070312,77.87000274658203,76.70999908447266,76.87000274658203,8121200.0 2024-02-07,74.41999816894531,76.44999694824219,73.94000244140625,76.20999908447266,12449800.0 2024-02-08,73.80000305175781,74.58999633789062,73.02999877929688,74.4000015258789,8815200.0 2024-02-09,73.66999816894531,74.12000274658203,72.80999755859375,73.81999969482422,10718300.0 2024-02-12,74.44999694824219,75.13999938964844,73.11000061035156,73.41000366210938,7605800.0 2024-02-13,73.52999877929688,74.7699966430664,72.97000122070312,74.69000244140625,8560100.0 2024-02-14,73.04000091552734,73.83000183105469,72.83000183105469,73.11000061035156,7487700.0 2024-02-15,73.37000274658203,73.56999969482422,72.80999755859375,73.04000091552734,5482900.0 2024-02-16,71.58000183105469,73.08999633789062,71.37000274658203,73.0,12822500.0 2024-02-20,72.04000091552734,72.7300033569336,71.44999694824219,71.58999633789062,7874200.0 2024-02-21,73.19999694824219,73.29000091552734,72.51000213623047,72.51000213623047,6233600.0 2024-02-22,72.77999877929688,72.88999938964844,71.83000183105469,72.26000213623047,7323600.0 2024-02-23,73.55000305175781,74.23999786376953,73.0,73.25,5573500.0 2024-02-26,72.94999694824219,73.88999938964844,72.83999633789062,73.5,5177900.0 2024-02-27,73.0199966430664,73.13999938964844,72.62999725341797,72.8499984741211,6090400.0 2024-02-28,72.69999694824219,73.25,72.61000061035156,73.18000030517578,4245600.0 2024-02-29,72.0999984741211,72.91000366210938,71.91999816894531,72.72000122070312,8583200.0 2024-03-01,72.30999755859375,72.66000366210938,72.04000091552734,72.27999877929688,5400900.0 2024-03-04,72.25,72.5999984741211,71.95999908447266,72.38999938964844,5749900.0 2024-03-05,72.98999786376953,73.01000213623047,72.0999984741211,72.4000015258789,6280400.0 2024-03-06,72.62999725341797,73.31999969482422,72.51000213623047,72.87999725341797,6170300.0 2024-03-07,73.66000366210938,74.08000183105469,72.68000030517578,72.97000122070312,9902800.0 2024-03-08,75.12000274658203,75.44000244140625,73.66000366210938,73.95999908447266,9518300.0 2024-03-11,75.31999969482422,76.20999908447266,74.83000183105469,74.87999725341797,7394900.0 2024-03-12,75.08000183105469,75.33999633789062,74.25,75.25,7056300.0 2024-03-13,75.94000244140625,76.18000030517578,74.95999908447266,75.48999786376953,6003000.0 2024-03-14,74.20999908447266,75.0199966430664,73.81999969482422,74.72000122070312,8399300.0 2024-03-15,73.69000244140625,74.66000366210938,73.29000091552734,74.25,13963700.0 2024-03-18,73.26000213623047,74.16999816894531,73.20999908447266,73.69000244140625,6939600.0 2024-03-19,73.41000366210938,73.7699966430664,73.19000244140625,73.33999633789062,8661700.0 2024-03-20,73.9800033569336,73.9800033569336,72.80000305175781,73.2699966430664,7311400.0 2024-03-21,73.08999633789062,74.27999877929688,73.02999877929688,73.9000015258789,5836900.0 2024-03-22,72.61000061035156,73.2300033569336,72.55999755859375,73.11000061035156,7730500.0 2024-03-25,72.58000183105469,72.83999633789062,72.19999694824219,72.5,5543800.0 2024-03-26,72.41000366210938,72.66000366210938,72.11000061035156,72.31999969482422,5362800.0 2024-03-27,73.01000213623047,73.05999755859375,72.55000305175781,72.91999816894531,7747600.0 2024-03-28,73.25,73.87000274658203,73.19999694824219,73.25,8369500.0 2024-04-01,72.87999725341797,73.22000122070312,72.37999725341797,73.22000122070312,3796100.0 2024-04-02,72.08999633789062,72.8499984741211,71.9000015258789,72.81999969482422,6139000.0 2024-04-03,70.88999938964844,72.16999816894531,70.69999694824219,72.0,5145300.0 2024-04-04,69.55000305175781,71.38999938964844,69.4000015258789,71.23999786376953,7341200.0 2024-04-05,69.58000183105469,70.01000213623047,68.54000091552734,69.69000244140625,6599300.0 2024-04-08,69.41999816894531,69.55000305175781,69.05000305175781,69.05000305175781,4589100.0 2024-04-09,69.94000244140625,69.94999694824219,69.11000061035156,69.16000366210938,5928100.0 2024-04-10,68.12000274658203,69.76000213623047,68.05999755859375,69.76000213623047,7983100.0 2024-04-11,68.6500015258789,69.02999877929688,68.30999755859375,68.45999908447266,6071500.0 2024-04-12,68.06999969482422,68.62000274658203,67.62000274658203,68.5199966430664,5691400.0 2024-04-15,67.75,68.45999908447266,67.69999694824219,68.2699966430664,7717800.0 2024-04-16,67.30999755859375,67.88999938964844,67.19000244140625,67.80000305175781,4974900.0 2024-04-17,66.93000030517578,67.55000305175781,66.88999938964844,67.3499984741211,5287700.0 2024-04-18,66.16000366210938,67.0199966430664,65.9000015258789,67.01000213623047,6442200.0 2024-04-19,66.76000213623047,66.83000183105469,66.16000366210938,66.25,10657000.0 2024-04-22,66.94999694824219,67.56999969482422,66.73999786376953,66.93000030517578,5622400.0 2024-04-23,67.02999877929688,67.68000030517578,67.0,67.08999633789062,5240200.0 2024-04-24,67.08000183105469,67.19000244140625,66.36000061035156,66.58000183105469,8467100.0 2024-04-25,65.2699966430664,67.9000015258789,65.08999633789062,67.47000122070312,15172000.0 2024-04-26,65.41999816894531,66.3499984741211,64.62999725341797,65.5,12382400.0 2024-04-29,65.94000244140625,66.91000366210938,65.19999694824219,65.30000305175781,7838800.0 2024-04-30,65.19999694824219,65.63999938964844,64.81999969482422,65.62000274658203,7436600.0 2024-05-01,65.51000213623047,65.88999938964844,64.97000122070312,65.31999969482422,7232500.0 2024-05-02,65.33000183105469,65.80000305175781,64.88999938964844,65.75,5571500.0 2024-05-03,64.77999877929688,65.52999877929688,64.33000183105469,65.51000213623047,7822700.0 2024-05-06,65.54000091552734,65.55999755859375,64.33999633789062,64.77999877929688,7187300.0 2024-05-07,65.45999908447266,66.13999938964844,65.16000366210938,65.43000030517578,7318200.0 2024-05-08,64.91999816894531,65.61000061035156,64.76000213623047,65.56999969482422,5135000.0 2024-05-09,64.58000183105469,65.22000122070312,64.5199966430664,65.18000030517578,6048600.0 2024-05-10,65.95999908447266,66.19999694824219,64.66999816894531,64.72000122070312,8733200.0 2024-05-13,67.54000091552734,67.58999633789062,66.12999725341797,66.1500015258789,6736500.0 2024-05-14,67.6500015258789,68.37000274658203,67.05000305175781,68.0,4356200.0 2024-05-15,67.01000213623047,67.9800033569336,66.97000122070312,67.93000030517578,7532100.0 2024-05-16,67.86000061035156,67.97000122070312,66.8499984741211,67.01000213623047,4832000.0 2024-05-17,67.72000122070312,67.81999969482422,67.20999908447266,67.81999969482422,3579000.0 2024-05-20,67.9000015258789,68.04000091552734,67.37999725341797,67.72000122070312,4719700.0 2024-05-21,67.29000091552734,67.9000015258789,66.83999633789062,67.80000305175781,5701200.0 2024-05-22,67.80000305175781,67.88999938964844,66.97000122070312,67.18000030517578,6227700.0 2024-05-23,66.16999816894531,67.62999725341797,66.01000213623047,67.55999755859375,5625300.0 2024-05-24,65.68000030517578,66.43000030517578,65.20999908447266,66.37999725341797,5968100.0 2024-05-28,63.939998626708984,65.55000305175781,63.7400016784668,65.30999755859375,5593400.0 2024-05-29,63.5,63.90999984741211,63.099998474121094,63.5,5609600.0 2024-05-30,64.08000183105469,64.33000183105469,63.06999969482422,63.47999954223633,7127600.0 2024-05-31,64.2699966430664,64.30000305175781,62.06999969482422,62.720001220703125,14509300.0 2024-06-03,63.43000030517578,64.88999938964844,63.18000030517578,64.30000305175781,8560900.0 2024-06-04,64.16000366210938,64.5999984741211,63.20000076293945,63.540000915527344,6593100.0 2024-06-05,63.880001068115234,64.41999816894531,63.310001373291016,64.18000030517578,6145800.0 2024-06-06,63.849998474121094,64.29000091552734,63.5,63.79999923706055,6087400.0 2024-06-07,64.69999694824219,64.91999816894531,63.560001373291016,63.81999969482422,7412500.0 2024-06-10,65.25,65.27999877929688,64.04000091552734,64.55999755859375,11593500.0 2024-06-11,64.88999938964844,64.9000015258789,64.25,64.6500015258789,4648200.0 2024-06-12,64.33999633789062,65.22000122070312,63.86000061035156,65.0,5846100.0 2024-06-13,63.560001373291016,64.16999816894531,63.5,64.05999755859375,6502400.0 2024-06-14,65.05999755859375,65.62000274658203,62.709999084472656,62.75,9793600.0 2024-06-17,64.2699966430664,64.94000244140625,64.0,64.75,5915800.0 2024-06-18,63.150001525878906,64.33999633789062,62.689998626708984,64.16999816894531,6684600.0 2024-06-20,68.48999786376953,69.47000122070312,64.86000061035156,65.02999877929688,25061700.0 2024-06-21,70.66999816894531,72.18000030517578,69.55999755859375,71.55000305175781,31302600.0 2024-06-24,70.7300033569336,72.06999969482422,70.55999755859375,71.0,10915500.0 2024-06-25,69.61000061035156,71.4800033569336,69.52999877929688,70.63999938964844,9401500.0 2024-06-26,69.30999755859375,70.2300033569336,68.9000015258789,69.19000244140625,5795200.0 2024-06-27,68.83000183105469,69.58999633789062,68.5199966430664,69.13999938964844,7176300.0 2024-06-28,68.61000061035156,69.0,68.05999755859375,68.83000183105469,9590000.0 2024-07-01,68.63999938964844,69.98999786376953,68.5,68.62999725341797,5251000.0 2024-07-02,68.4000015258789,68.48999786376953,67.58000183105469,68.30000305175781,4846200.0 2024-07-03,66.58999633789062,68.33000183105469,66.58000183105469,68.23999786376953,3995700.0 2024-07-05,66.69000244140625,66.93000030517578,66.01000213623047,66.62000274658203,4211700.0 2024-07-08,67.55000305175781,68.18000030517578,67.02999877929688,67.86000061035156,5747000.0 2024-07-09,67.76000213623047,67.97000122070312,66.33999633789062,67.0999984741211,5364100.0 2024-07-10,68.75,68.86000061035156,67.6500015258789,67.83000183105469,4101600.0 2024-07-11,69.97000122070312,70.30000305175781,68.13999938964844,68.22000122070312,9594900.0 2024-07-12,69.95999908447266,70.68000030517578,69.91000366210938,70.25,5101000.0 2024-07-15,70.80999755859375,71.25,70.20999908447266,70.4000015258789,7569300.0 2024-07-16,71.63999938964844,72.05000305175781,70.33000183105469,70.33000183105469,5129700.0 2024-07-17,73.30000305175781,73.9800033569336,72.01000213623047,72.01000213623047,7220100.0 2024-07-18,73.51000213623047,74.91999816894531,72.5,72.5999984741211,8120100.0 2024-07-19,72.55999755859375,73.73999786376953,71.95999908447266,73.51000213623047,5571800.0 2024-07-22,72.41000366210938,73.31999969482422,72.0199966430664,72.88999938964844,6420800.0 2024-07-23,71.16999816894531,72.29000091552734,70.77999877929688,71.94999694824219,4502400.0 2024-07-24,73.5,73.5999984741211,71.41999816894531,71.66000366210938,6600000.0 2024-07-25,76.51000213623047,77.33999633789062,74.37999725341797,74.75,11733400.0 2024-07-26,77.01000213623047,78.29000091552734,75.73999786376953,76.02999877929688,7453600.0 2024-07-29,77.7300033569336,77.9800033569336,76.80999755859375,77.12000274658203,4571100.0 2024-07-30,78.05000305175781,78.44999694824219,76.62000274658203,77.41999816894531,6120800.0 2024-07-31,76.05999755859375,77.97000122070312,75.87000274658203,77.88999938964844,7052000.0 2024-08-01,76.48999786376953,77.20999908447266,75.80999755859375,76.11000061035156,5662500.0 2024-08-02,76.7699966430664,78.20999908447266,75.54000091552734,77.79000091552734,6458100.0 2024-08-05,74.83000183105469,77.18000030517578,74.29000091552734,76.87999725341797,7349100.0 2024-08-06,74.19000244140625,75.51000213623047,74.1500015258789,74.5,5311100.0 2024-08-07,74.0,75.31999969482422,73.94999694824219,74.51000213623047,4214700.0 2024-08-08,75.58999633789062,75.75,73.7699966430664,74.05000305175781,7786300.0 2024-08-09,73.66000366210938,76.25,72.80999755859375,74.94000244140625,9545100.0 2024-08-12,72.98999786376953,73.48999786376953,72.43000030517578,73.33999633789062,5606900.0 2024-08-13,73.9800033569336,74.25,72.66999816894531,72.94999694824219,4356900.0 2024-08-14,74.13999938964844,74.3499984741211,72.98999786376953,73.51000213623047,4747800.0 2024-08-15,74.33999633789062,75.01000213623047,73.75,74.37999725341797,5196700.0 2024-08-16,73.77999877929688,74.23999786376953,72.88999938964844,73.94000244140625,5148000.0 2024-08-19,74.44999694824219,74.5199966430664,73.2699966430664,73.33999633789062,3727900.0 2024-08-20,74.75,74.9000015258789,74.33999633789062,74.54000091552734,3668000.0 2024-08-21,75.12999725341797,75.37999725341797,74.80000305175781,74.8499984741211,3659700.0 2024-08-22,75.9000015258789,76.26000213623047,75.3499984741211,75.56999969482422,5930800.0 2024-08-23,76.72000122070312,77.12000274658203,75.91000366210938,76.08999633789062,6847100.0 2024-08-26,76.95999908447266,77.43000030517578,76.41999816894531,76.80000305175781,2926800.0 2024-08-27,77.0,77.45999908447266,76.69000244140625,77.20999908447266,3902000.0 2024-08-28,78.55999755859375,79.44999694824219,77.2300033569336,77.45999908447266,6214100.0 2024-08-29,79.44999694824219,79.6500015258789,78.25,78.93000030517578,5544800.0 2024-08-30,79.0,80.25,78.5999984741211,79.43000030517578,6205300.0 2024-09-03,79.69999694824219,80.44000244140625,79.4000015258789,79.79000091552734,8733300.0 2024-09-04,79.12999725341797,80.0,78.72000122070312,79.66999816894531,4580600.0 2024-09-05,78.7699966430664,79.31999969482422,77.73999786376953,78.94999694824219,4306400.0 2024-09-06,78.72000122070312,79.20999908447266,78.26000213623047,79.11000061035156,9220900.0 2024-09-09,79.16999816894531,80.19999694824219,78.36000061035156,78.4000015258789,5571500.0 2024-09-10,81.44000244140625,81.55999755859375,78.7300033569336,79.16999816894531,6869000.0 2024-09-11,80.94000244140625,81.19999694824219,79.63999938964844,81.13999938964844,6144800.0 2024-09-12,83.16000366210938,84.88999938964844,81.9800033569336,83.0199966430664,11450900.0 2024-09-13,82.80999755859375,83.16999816894531,81.56999969482422,81.94999694824219,6530300.0 2024-09-16,83.16000366210938,83.58000183105469,82.5199966430664,83.0,7844100.0 2024-09-17,83.05000305175781,83.33999633789062,82.37999725341797,83.05999755859375,7078500.0 2024-09-18,83.88999938964844,84.5199966430664,82.76000213623047,83.37000274658203,9199500.0 2024-09-19,83.9000015258789,84.6500015258789,83.43000030517578,84.38999938964844,8798300.0 2024-09-20,83.94000244140625,83.98999786376953,82.75,83.26000213623047,24926000.0 2024-09-23,83.98999786376953,84.45999908447266,83.4800033569336,84.25,6474400.0 2024-09-24,83.79000091552734,84.27999877929688,83.33999633789062,83.79000091552734,7985100.0 2024-09-25,82.20999908447266,83.98999786376953,82.1500015258789,83.94000244140625,8375500.0 2024-09-26,83.04000091552734,83.12000274658203,81.83000183105469,82.0199966430664,5654500.0 2024-09-27,83.61000061035156,84.33000183105469,83.04000091552734,83.2300033569336,5456700.0 2024-09-30,83.83999633789062,84.25,83.13999938964844,83.1500015258789,5116100.0 2024-10-01,83.94000244140625,83.9800033569336,82.81999969482422,83.81999969482422,6619000.0 2024-10-02,84.73999786376953,85.43000030517578,83.0999984741211,83.33000183105469,6042300.0 2024-10-03,84.16999816894531,84.93000030517578,84.01000213623047,84.25,4086100.0 2024-10-04,84.58999633789062,84.95999908447266,83.9800033569336,84.33999633789062,4054300.0 2024-10-07,84.43000030517578,85.66000366210938,84.33999633789062,85.05000305175781,4692500.0 2024-10-08,85.20999908447266,85.38999938964844,84.31999969482422,84.5199966430664,4593100.0 2024-10-09,86.13999938964844,86.8499984741211,85.05999755859375,85.18000030517578,6162100.0 2024-10-10,84.66999816894531,85.94000244140625,84.58999633789062,85.83000183105469,3814800.0 2024-10-11,84.94999694824219,84.9800033569336,84.16999816894531,84.86000061035156,3982300.0 2024-10-14,85.05000305175781,85.33999633789062,84.33999633789062,84.91999816894531,3493100.0 2024-10-15,85.81999969482422,86.63999938964844,84.80000305175781,85.18000030517578,5133500.0 2024-10-16,86.75,86.81999969482422,85.83000183105469,85.83000183105469,3181200.0 2024-10-17,87.36000061035156,87.6500015258789,86.58999633789062,86.91999816894531,4287700.0 2024-10-18,86.72000122070312,87.16999816894531,86.01000213623047,86.79000091552734,4365100.0 2024-10-21,86.29000091552734,87.2699966430664,85.91999816894531,86.63999938964844,4451200.0 2024-10-22,88.16000366210938,88.36000061035156,85.5999984741211,85.68000030517578,6044400.0 2024-10-23,87.2300033569336,88.38999938964844,87.13999938964844,88.1500015258789,4373500.0 2024-10-24,88.77999877929688,89.22000122070312,87.62000274658203,87.72000122070312,7183500.0 2024-10-25,89.0,89.73999786376953,88.44999694824219,89.44999694824219,5734900.0 2024-10-28,88.76000213623047,89.41999816894531,88.5199966430664,89.23999786376953,5961700.0 2024-10-29,88.08000183105469,88.5199966430664,86.80999755859375,88.37999725341797,6655800.0 2024-10-30,88.29000091552734,88.37000274658203,87.4800033569336,87.9000015258789,5846900.0 2024-10-31,88.81999969482422,89.27999877929688,87.73999786376953,87.94000244140625,5894500.0 2024-11-01,89.51000213623047,89.56999969482422,88.19000244140625,88.30999755859375,6485900.0 2024-11-04,89.83999633789062,90.70999908447266,89.37000274658203,89.48999786376953,6124300.0 2024-11-05,90.22000122070312,90.38999938964844,89.01000213623047,89.63999938964844,3960200.0 2024-11-06,91.69000244140625,91.9800033569336,90.5,91.0,8819300.0 2024-11-07,97.9000015258789,98.31999969482422,93.51000213623047,94.0,14389800.0 2024-11-08,96.56999969482422,97.31999969482422,94.91000366210938,96.05000305175781,7456700.0 2024-11-11,97.02999877929688,98.9000015258789,96.30000305175781,96.4000015258789,7094300.0 2024-11-12,94.3499984741211,96.83999633789062,94.2300033569336,96.3499984741211,9322700.0 2024-11-13,92.62999725341797,94.20999908447266,91.62999725341797,94.12999725341797,11060500.0 2024-11-14,92.11000061035156,92.66000366210938,91.30000305175781,92.30999755859375,8202700.0 2024-11-15,88.4000015258789,91.98999786376953,88.20999908447266,91.70999908447266,11454500.0 2024-11-18,88.45999908447266,89.04000091552734,87.62999725341797,88.38999938964844,9099600.0 2024-11-19,87.75,88.5999984741211,86.08000183105469,87.62999725341797,8179300.0 2024-11-20,88.62999725341797,89.08000183105469,87.7699966430664,88.11000061035156,4781700.0 2024-11-21,89.76000213623047,89.94000244140625,88.06999969482422,89.06999969482422,4057300.0 2024-11-22,90.19000244140625,90.48999786376953,89.2699966430664,89.80999755859375,4545900.0 2024-11-25,90.48999786376953,91.37000274658203,89.5,90.75,10754100.0 2024-11-26,91.3499984741211,91.68000030517578,89.62999725341797,90.33999633789062,4406500.0 2024-11-27,92.41000366210938,92.9000015258789,91.44000244140625,91.44000244140625,5527200.0