644 KiB
644 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1991-06-21,0.9453129768371582,0.96875,0.9375,0.0,11384000.0 1991-06-24,0.90625,0.9453129768371582,0.90625,0.9375,1881600.0 1991-06-25,0.90625,0.9453129768371582,0.90625,0.9453129768371582,1881600.0 1991-06-26,0.90625,0.921875,0.90625,0.921875,2684800.0 1991-06-27,0.90625,0.9140629768371582,0.90625,0.9140629768371582,84800.0 1991-06-28,0.90625,0.9140629768371582,0.90625,0.90625,1560000.0 1991-07-01,0.9296879768371582,0.9375,0.90625,0.9140629768371582,233600.0 1991-07-02,0.90625,0.9296879768371582,0.8828129768371582,0.9296879768371582,1380800.0 1991-07-03,0.875,0.8984379768371582,0.875,0.8828129768371582,572800.0 1991-07-05,0.875,0.875,0.875,0.875,78400.0 1991-07-08,0.859375,0.8828129768371582,0.859375,0.8671879768371582,326400.0 1991-07-09,0.875,0.8828129768371582,0.859375,0.8828129768371582,627200.0 1991-07-10,0.8828129768371582,0.8828129768371582,0.859375,0.859375,105600.0 1991-07-11,0.875,0.875,0.859375,0.859375,88000.0 1991-07-12,0.859375,0.8828129768371582,0.859375,0.859375,112000.0 1991-07-15,0.859375,0.8828129768371582,0.859375,0.8828129768371582,56000.0 1991-07-16,0.8828129768371582,0.8828129768371582,0.859375,0.859375,203200.0 1991-07-17,0.859375,0.8828129768371582,0.859375,0.8671879768371582,216000.0 1991-07-18,0.8671879768371582,0.8828129768371582,0.859375,0.859375,284800.0 1991-07-19,0.890625,0.921875,0.8671879768371582,0.8828129768371582,532800.0 1991-07-22,0.875,0.90625,0.875,0.890625,275200.0 1991-07-23,0.875,0.890625,0.875,0.875,139200.0 1991-07-24,0.8984379768371582,0.8984379768371582,0.875,0.875,46400.0 1991-07-25,0.8828129768371582,0.8984379768371582,0.8671879768371582,0.875,419200.0 1991-07-26,0.9375,0.9453129768371582,0.8984379768371582,0.8984379768371582,524800.0 1991-07-29,0.9453129768371582,0.9453129768371582,0.921875,0.9375,112000.0 1991-07-30,0.9296879768371582,0.9453129768371582,0.90625,0.921875,92800.0 1991-07-31,0.90625,0.9296879768371582,0.90625,0.90625,457600.0 1991-08-01,0.9375,0.9375,0.90625,0.9296879768371582,728000.0 1991-08-02,0.921875,0.9375,0.921875,0.921875,198400.0 1991-08-05,0.921875,0.9375,0.921875,0.9375,160000.0 1991-08-06,0.921875,0.9296879768371582,0.9140629768371582,0.9140629768371582,46400.0 1991-08-07,0.9296879768371582,0.9296879768371582,0.921875,0.9296879768371582,240000.0 1991-08-08,0.9375,0.9375,0.921875,0.9296879768371582,217600.0 1991-08-09,0.921875,0.921875,0.921875,0.921875,3200.0 1991-08-12,0.9375,0.9375,0.921875,0.921875,230400.0 1991-08-13,0.921875,0.9375,0.921875,0.9375,120000.0 1991-08-14,0.9296879768371582,0.9296879768371582,0.90625,0.90625,219200.0 1991-08-15,0.9296879768371582,0.9296879768371582,0.921875,0.9296879768371582,17600.0 1991-08-16,0.9296879768371582,0.9296879768371582,0.90625,0.90625,203200.0 1991-08-19,0.84375,0.8828129768371582,0.84375,0.875,577600.0 1991-08-20,0.8828129768371582,0.8828129768371582,0.8671879768371582,0.875,204800.0 1991-08-21,0.8984379768371582,0.921875,0.8984379768371582,0.921875,41600.0 1991-08-22,0.9140629768371582,0.921875,0.8984379768371582,0.8984379768371582,108800.0 1991-08-23,0.921875,0.921875,0.8984379768371582,0.921875,134400.0 1991-08-26,0.921875,0.921875,0.890625,0.890625,32000.0 1991-08-27,0.8984379768371582,0.921875,0.8984379768371582,0.921875,24000.0 1991-08-28,0.9296879768371582,0.9296879768371582,0.8984379768371582,0.8984379768371582,1107200.0 1991-08-29,1.03125,1.0546879768371582,0.921875,0.9296879768371582,3358400.0 1991-08-30,1.03125,1.046875,0.984375,1.046875,1681600.0 1991-09-03,0.9921879768371582,1.03125,0.984375,1.03125,408000.0 1991-09-04,0.984375,1.0,0.953125,1.0,65600.0 1991-09-05,0.984375,1.0,0.9609379768371582,1.0,113600.0 1991-09-06,0.9609379768371582,0.9921879768371582,0.9609379768371582,0.9921879768371582,131200.0 1991-09-09,0.9921879768371582,1.0,0.9609379768371582,0.9765629768371582,512000.0 1991-09-10,0.9921879768371582,0.9921879768371582,0.9609379768371582,0.9609379768371582,22400.0 1991-09-11,0.9921879768371582,0.9921879768371582,0.9609379768371582,0.9921879768371582,91200.0 1991-09-12,0.9609379768371582,0.9921879768371582,0.9609379768371582,0.9921879768371582,51200.0 1991-09-13,0.9921879768371582,1.0,0.96875,0.96875,120000.0 1991-09-16,0.96875,1.0078129768371582,0.9609379768371582,0.9921879768371582,40000.0 1991-09-17,1.0,1.0234379768371582,0.96875,0.96875,2340800.0 1991-09-18,1.03125,1.03125,1.0,1.0,284800.0 1991-09-19,1.0234379768371582,1.0234379768371582,1.0,1.0,105600.0 1991-09-20,1.03125,1.03125,1.0,1.03125,206400.0 1991-09-23,1.03125,1.03125,1.0,1.0,1192000.0 1991-09-24,1.0390629768371582,1.0390629768371582,1.0078129768371582,1.0078129768371582,1251200.0 1991-09-25,1.0234379768371582,1.0390629768371582,1.0078129768371582,1.015625,769600.0 1991-09-26,1.0390629768371582,1.046875,1.0234379768371582,1.0234379768371582,950400.0 1991-09-27,1.0859379768371582,1.0859379768371582,1.03125,1.046875,702400.0 1991-09-30,1.1171879768371582,1.1484379768371582,1.0859379768371582,1.0859379768371582,2436800.0 1991-10-01,1.125,1.1484379768371582,1.0859379768371582,1.125,644800.0 1991-10-02,1.140625,1.140625,1.1171879768371582,1.1171879768371582,390400.0 1991-10-03,1.1328129768371582,1.140625,1.09375,1.109375,384000.0 1991-10-04,1.140625,1.1484379768371582,1.0859379768371582,1.125,470400.0 1991-10-07,1.1484379768371582,1.15625,1.140625,1.15625,694400.0 1991-10-08,1.1484379768371582,1.1875,1.140625,1.140625,547200.0 1991-10-09,1.203125,1.2421879768371582,1.1875,1.1953129768371582,3478400.0 1991-10-10,1.25,1.25,1.1875,1.21875,760000.0 1991-10-11,1.28125,1.359375,1.21875,1.265625,1299200.0 1991-10-14,1.296875,1.34375,1.28125,1.3125,835200.0 1991-10-15,1.296875,1.328125,1.265625,1.296875,304000.0 1991-10-16,1.296875,1.3125,1.265625,1.3125,284800.0 1991-10-17,1.234375,1.296875,1.234375,1.25,617600.0 1991-10-18,1.2265629768371582,1.265625,1.21875,1.21875,232000.0 1991-10-21,1.296875,1.296875,1.21875,1.265625,200000.0 1991-10-22,1.25,1.296875,1.25,1.296875,206400.0 1991-10-23,1.3828129768371582,1.40625,1.265625,1.265625,1630400.0 1991-10-24,1.421875,1.484375,1.390625,1.421875,1139200.0 1991-10-25,1.453125,1.515625,1.421875,1.484375,2280000.0 1991-10-28,1.53125,1.53125,1.453125,1.453125,1651200.0 1991-10-29,1.65625,1.671875,1.546875,1.609375,2195200.0 1991-10-30,1.59375,1.6640629768371582,1.5625,1.609375,1019200.0 1991-10-31,1.65625,1.65625,1.59375,1.65625,2172800.0 1991-11-01,1.75,1.75,1.609375,1.65625,497600.0 1991-11-04,1.640625,1.75,1.625,1.75,836800.0 1991-11-05,1.734375,1.734375,1.625,1.625,427200.0 1991-11-06,1.78125,1.796875,1.75,1.78125,473600.0 1991-11-07,1.796875,1.8125,1.75,1.78125,880000.0 1991-11-08,1.8125,1.8125,1.765625,1.8125,257600.0 1991-11-11,1.78125,1.78125,1.71875,1.78125,926400.0 1991-11-12,1.75,1.8125,1.734375,1.75,468800.0 1991-11-13,1.578125,1.71875,1.5625,1.71875,641600.0 1991-11-14,1.609375,1.65625,1.578125,1.625,324800.0 1991-11-15,1.625,1.65625,1.609375,1.609375,473600.0 1991-11-18,1.609375,1.640625,1.546875,1.546875,457600.0 1991-11-19,1.59375,1.65625,1.59375,1.609375,899200.0 1991-11-20,1.625,1.640625,1.609375,1.609375,440000.0 1991-11-21,1.609375,1.640625,1.5625,1.609375,312000.0 1991-11-22,1.4375,1.59375,1.375,1.5625,1012800.0 1991-11-25,1.359375,1.40625,1.34375,1.359375,380800.0 1991-11-26,1.203125,1.375,1.203125,1.375,776000.0 1991-11-27,1.25,1.25,1.125,1.203125,708800.0 1991-11-29,1.25,1.265625,1.21875,1.21875,38400.0 1991-12-02,1.390625,1.390625,1.25,1.265625,1142400.0 1991-12-03,1.4375,1.484375,1.34375,1.390625,377600.0 1991-12-04,1.515625,1.53125,1.4375,1.4375,284800.0 1991-12-05,1.515625,1.515625,1.46875,1.515625,436800.0 1991-12-06,1.515625,1.546875,1.46875,1.46875,120000.0 1991-12-09,1.46875,1.515625,1.46875,1.46875,113600.0 1991-12-10,1.515625,1.515625,1.46875,1.515625,172800.0 1991-12-11,1.515625,1.515625,1.515625,1.515625,9600.0 1991-12-12,1.515625,1.515625,1.46875,1.515625,144000.0 1991-12-13,1.46875,1.515625,1.46875,1.515625,16000.0 1991-12-16,1.46875,1.515625,1.46875,1.515625,152000.0 1991-12-17,1.4375,1.515625,1.421875,1.515625,192000.0 1991-12-18,1.3125,1.4375,1.3125,1.421875,793600.0 1991-12-19,1.28125,1.3125,1.234375,1.234375,9376000.0 1991-12-20,1.265625,1.3125,1.265625,1.3125,1000000.0 1991-12-23,1.28125,1.296875,1.2421879768371582,1.28125,3019200.0 1991-12-24,1.3125,1.3125,1.25,1.25,86400.0 1991-12-26,1.25,1.28125,1.25,1.25,240000.0 1991-12-27,1.28125,1.3125,1.25,1.25,305600.0 1991-12-30,1.390625,1.390625,1.296875,1.328125,4521600.0 1991-12-31,1.390625,1.390625,1.359375,1.390625,2934400.0 1992-01-02,1.375,1.390625,1.359375,1.359375,2308800.0 1992-01-03,1.390625,1.390625,1.359375,1.359375,3033600.0 1992-01-06,1.421875,1.421875,1.359375,1.390625,5385600.0 1992-01-07,1.5,1.5,1.390625,1.421875,6956800.0 1992-01-08,1.5,1.515625,1.46875,1.5,3912000.0 1992-01-09,1.5625,1.578125,1.484375,1.515625,4548800.0 1992-01-10,1.59375,1.59375,1.546875,1.578125,2329600.0 1992-01-13,1.59375,1.640625,1.5625,1.625,2062400.0 1992-01-14,1.5625,1.59375,1.515625,1.546875,1326400.0 1992-01-15,1.515625,1.5625,1.515625,1.5625,1792000.0 1992-01-16,1.53125,1.546875,1.484375,1.515625,2721600.0 1992-01-17,1.546875,1.546875,1.5,1.53125,1094400.0 1992-01-20,1.5078129768371582,1.546875,1.5,1.546875,153600.0 1992-01-21,1.5078129768371582,1.546875,1.5,1.546875,1625600.0 1992-01-22,1.53125,1.546875,1.5,1.5,512000.0 1992-01-23,1.5234379768371582,1.546875,1.5,1.546875,652800.0 1992-01-24,1.546875,1.546875,1.5,1.5,1361600.0 1992-01-27,1.515625,1.546875,1.515625,1.546875,257600.0 1992-01-28,1.4453129768371582,1.546875,1.4375,1.5,462400.0 1992-01-29,1.5,1.53125,1.5,1.5,1097600.0 1992-01-30,1.609375,1.625,1.515625,1.546875,678400.0 1992-01-31,1.5625,1.609375,1.5625,1.5625,1203200.0 1992-02-03,1.5625,1.59375,1.5625,1.59375,208000.0 1992-02-04,1.5625,1.59375,1.5625,1.59375,163200.0 1992-02-05,1.546875,1.59375,1.546875,1.59375,1124800.0 1992-02-06,1.5625,1.5625,1.53125,1.53125,494400.0 1992-02-07,1.515625,1.5625,1.5,1.5625,1067200.0 1992-02-10,1.5234379768371582,1.5625,1.515625,1.515625,388800.0 1992-02-11,1.546875,1.5625,1.515625,1.515625,681600.0 1992-02-12,1.546875,1.546875,1.5,1.546875,312000.0 1992-02-13,1.5,1.546875,1.5,1.5,96000.0 1992-02-14,1.5,1.546875,1.5,1.5,265600.0 1992-02-18,1.53125,1.546875,1.484375,1.5,184000.0 1992-02-19,1.375,1.5,1.34375,1.5,704000.0 1992-02-20,1.328125,1.390625,1.328125,1.359375,1177600.0 1992-02-21,1.328125,1.359375,1.3125,1.328125,712000.0 1992-02-24,1.25,1.359375,1.234375,1.359375,1574400.0 1992-02-25,1.21875,1.265625,1.21875,1.265625,1505600.0 1992-02-26,1.203125,1.25,1.203125,1.25,2104000.0 1992-02-27,1.25,1.25,1.203125,1.25,996800.0 1992-02-28,1.2109379768371582,1.234375,1.203125,1.234375,692800.0 1992-03-02,1.234375,1.25,1.203125,1.234375,1497600.0 1992-03-03,1.28125,1.28125,1.21875,1.25,603200.0 1992-03-04,1.3125,1.328125,1.265625,1.296875,673600.0 1992-03-05,1.296875,1.3125,1.28125,1.3125,291200.0 1992-03-06,1.3125,1.3125,1.28125,1.28125,464000.0 1992-03-09,1.328125,1.34375,1.28125,1.28125,585600.0 1992-03-10,1.3125,1.34375,1.296875,1.34375,1307200.0 1992-03-11,1.328125,1.328125,1.296875,1.328125,990400.0 1992-03-12,1.34375,1.34375,1.3125,1.34375,243200.0 1992-03-13,1.34375,1.34375,1.328125,1.34375,35200.0 1992-03-16,1.3125,1.328125,1.28125,1.296875,1832000.0 1992-03-17,1.3125,1.328125,1.296875,1.296875,1048000.0 1992-03-18,1.328125,1.34375,1.296875,1.328125,1430400.0 1992-03-19,1.4296879768371582,1.453125,1.359375,1.359375,1976000.0 1992-03-20,1.421875,1.453125,1.390625,1.453125,1048000.0 1992-03-23,1.421875,1.421875,1.390625,1.390625,1793600.0 1992-03-24,1.421875,1.421875,1.390625,1.390625,91200.0 1992-03-25,1.421875,1.421875,1.390625,1.390625,273600.0 1992-03-26,1.3984379768371582,1.421875,1.390625,1.421875,1008000.0 1992-03-27,1.3203129768371582,1.375,1.3125,1.375,1270400.0 1992-03-30,1.359375,1.375,1.3125,1.3125,283200.0 1992-03-31,1.28125,1.359375,1.28125,1.359375,1609600.0 1992-04-01,1.28125,1.296875,1.25,1.296875,8576000.0 1992-04-02,1.2890629768371582,1.296875,1.265625,1.2734379768371582,2750400.0 1992-04-03,1.28125,1.296875,1.265625,1.265625,4398400.0 1992-04-06,1.265625,1.28125,1.265625,1.28125,1881600.0 1992-04-07,1.28125,1.34375,1.28125,1.34375,5553600.0 1992-04-08,1.2734379768371582,1.3125,1.25,1.3125,1467200.0 1992-04-09,1.265625,1.296875,1.265625,1.296875,1571200.0 1992-04-10,1.28125,1.296875,1.265625,1.28125,433600.0 1992-04-13,1.265625,1.28125,1.265625,1.28125,1328000.0 1992-04-14,1.265625,1.28125,1.265625,1.28125,193600.0 1992-04-15,1.28125,1.28125,1.265625,1.265625,416000.0 1992-04-16,1.265625,1.28125,1.265625,1.28125,200000.0 1992-04-20,1.25,1.28125,1.25,1.265625,864000.0 1992-04-21,1.25,1.28125,1.25,1.28125,321600.0 1992-04-22,1.234375,1.28125,1.234375,1.28125,2300800.0 1992-04-23,1.21875,1.265625,1.203125,1.265625,1238400.0 1992-04-24,1.1953129768371582,1.234375,1.125,1.234375,6475200.0 1992-04-27,1.171875,1.203125,1.140625,1.203125,212800.0 1992-04-28,1.1875,1.203125,1.140625,1.140625,1897600.0 1992-04-29,1.1875,1.234375,1.15625,1.15625,2396800.0 1992-04-30,1.328125,1.328125,1.21875,1.234375,1244800.0 1992-05-01,1.328125,1.328125,1.296875,1.296875,1075200.0 1992-05-04,1.4375,1.4375,1.3125,1.3125,1166400.0 1992-05-05,1.4375,1.46875,1.40625,1.4375,1048000.0 1992-05-06,1.46875,1.46875,1.4375,1.4375,2371200.0 1992-05-07,1.46875,1.46875,1.4375,1.46875,705600.0 1992-05-08,1.453125,1.46875,1.4375,1.46875,915200.0 1992-05-11,1.453125,1.453125,1.4375,1.4375,3758400.0 1992-05-12,1.4453129768371582,1.453125,1.4375,1.4375,510400.0 1992-05-13,1.40625,1.453125,1.40625,1.453125,806400.0 1992-05-14,1.390625,1.4140629768371582,1.390625,1.40625,1142400.0 1992-05-15,1.375,1.40625,1.359375,1.40625,1899200.0 1992-05-18,1.375,1.421875,1.375,1.421875,284800.0 1992-05-19,1.453125,1.453125,1.375,1.375,564800.0 1992-05-20,1.484375,1.515625,1.421875,1.421875,1832000.0 1992-05-21,1.546875,1.5625,1.484375,1.515625,3380800.0 1992-05-22,1.515625,1.5625,1.5,1.5625,332800.0 1992-05-26,1.46875,1.546875,1.46875,1.546875,470400.0 1992-05-27,1.46875,1.5,1.46875,1.46875,24000.0 1992-05-28,1.453125,1.5,1.453125,1.46875,208000.0 1992-05-29,1.5,1.5,1.453125,1.453125,196800.0 1992-06-01,1.5,1.5390629768371582,1.484375,1.53125,1926400.0 1992-06-02,1.515625,1.546875,1.515625,1.546875,100800.0 1992-06-03,1.5,1.53125,1.5,1.5,352000.0 1992-06-04,1.53125,1.53125,1.5,1.5,68800.0 1992-06-05,1.5,1.53125,1.484375,1.5,363200.0 1992-06-08,1.5,1.515625,1.484375,1.484375,17600.0 1992-06-09,1.484375,1.515625,1.484375,1.515625,35200.0 1992-06-10,1.515625,1.515625,1.484375,1.484375,62400.0 1992-06-11,1.484375,1.515625,1.484375,1.484375,105600.0 1992-06-12,1.53125,1.53125,1.484375,1.5,296000.0 1992-06-15,1.515625,1.515625,1.484375,1.4921879768371582,16000.0 1992-06-16,1.484375,1.515625,1.484375,1.515625,172800.0 1992-06-17,1.40625,1.484375,1.40625,1.484375,1851200.0 1992-06-18,1.28125,1.390625,1.28125,1.34375,1489600.0 1992-06-19,1.296875,1.296875,1.25,1.296875,988800.0 1992-06-22,1.296875,1.296875,1.25,1.296875,54400.0 1992-06-23,1.28125,1.3125,1.25,1.296875,132800.0 1992-06-24,1.28125,1.3125,1.28125,1.28125,196800.0 1992-06-25,1.265625,1.3125,1.265625,1.265625,6400.0 1992-06-26,1.265625,1.3125,1.265625,1.265625,32000.0 1992-06-29,1.28125,1.328125,1.265625,1.265625,308800.0 1992-06-30,1.390625,1.390625,1.28125,1.3125,627200.0 1992-07-01,1.359375,1.390625,1.34375,1.375,544000.0 1992-07-02,1.4375,1.4375,1.390625,1.390625,432000.0 1992-07-06,1.375,1.4375,1.359375,1.390625,1561600.0 1992-07-07,1.40625,1.40625,1.375,1.390625,2152000.0 1992-07-08,1.40625,1.40625,1.375,1.375,11200.0 1992-07-09,1.40625,1.40625,1.375,1.3828129768371582,1153600.0 1992-07-10,1.40625,1.40625,1.3984379768371582,1.40625,78400.0 1992-07-13,1.40625,1.40625,1.375,1.375,579200.0 1992-07-14,1.40625,1.40625,1.375,1.375,19200.0 1992-07-15,1.40625,1.40625,1.375,1.40625,180800.0 1992-07-16,1.390625,1.40625,1.375,1.40625,73600.0 1992-07-17,1.4375,1.4375,1.375,1.375,248000.0 1992-07-20,1.453125,1.453125,1.375,1.375,372800.0 1992-07-21,1.546875,1.546875,1.453125,1.453125,1787200.0 1992-07-22,1.46875,1.53125,1.46875,1.46875,478400.0 1992-07-23,1.484375,1.515625,1.46875,1.515625,36800.0 1992-07-24,1.4921879768371582,1.5,1.46875,1.46875,417600.0 1992-07-27,1.484375,1.515625,1.46875,1.46875,292800.0 1992-07-28,1.5,1.515625,1.484375,1.515625,441600.0 1992-07-29,1.5078129768371582,1.515625,1.484375,1.5078129768371582,1001600.0 1992-07-30,1.53125,1.53125,1.484375,1.484375,1702400.0 1992-07-31,1.5390629768371582,1.546875,1.5,1.5,956800.0 1992-08-03,1.546875,1.5625,1.515625,1.515625,931200.0 1992-08-04,1.5625,1.5625,1.53125,1.53125,968000.0 1992-08-05,1.546875,1.5625,1.53125,1.5625,216000.0 1992-08-06,1.5625,1.5625,1.53125,1.53125,217600.0 1992-08-07,1.5625,1.5625,1.53125,1.53125,614400.0 1992-08-10,1.5390629768371582,1.5390629768371582,1.515625,1.515625,24000.0 1992-08-11,1.5078129768371582,1.5625,1.5,1.515625,1257600.0 1992-08-12,1.53125,1.546875,1.515625,1.515625,273600.0 1992-08-13,1.484375,1.546875,1.484375,1.515625,676800.0 1992-08-14,1.4140629768371582,1.53125,1.390625,1.53125,854400.0 1992-08-17,1.421875,1.4375,1.390625,1.4375,398400.0 1992-08-18,1.421875,1.421875,1.390625,1.390625,228800.0 1992-08-19,1.46875,1.5,1.421875,1.421875,646400.0 1992-08-20,1.46875,1.5,1.46875,1.5,425600.0 1992-08-21,1.5,1.5,1.46875,1.5,284800.0 1992-08-24,1.484375,1.484375,1.453125,1.484375,544000.0 1992-08-25,1.484375,1.484375,1.46875,1.46875,33600.0 1992-08-26,1.4921879768371582,1.515625,1.46875,1.5,561600.0 1992-08-27,1.46875,1.515625,1.46875,1.4765629768371582,601600.0 1992-08-28,1.5,1.5,1.46875,1.46875,72000.0 1992-08-31,1.515625,1.515625,1.5,1.515625,324800.0 1992-09-01,1.5703129768371582,1.59375,1.484375,1.484375,707200.0 1992-09-02,1.59375,1.640625,1.578125,1.578125,1313600.0 1992-09-03,1.640625,1.640625,1.59375,1.59375,1368000.0 1992-09-04,1.5625,1.625,1.5625,1.625,464000.0 1992-09-08,1.5703129768371582,1.609375,1.5625,1.5625,49600.0 1992-09-09,1.59375,1.59375,1.5625,1.5625,131200.0 1992-09-10,1.59375,1.609375,1.5625,1.5625,304000.0 1992-09-11,1.640625,1.671875,1.59375,1.59375,1129600.0 1992-09-14,1.640625,1.703125,1.640625,1.65625,884800.0 1992-09-15,1.609375,1.671875,1.609375,1.625,886400.0 1992-09-16,1.625,1.65625,1.59375,1.609375,328000.0 1992-09-17,1.640625,1.640625,1.640625,1.640625,9600.0 1992-09-18,1.6015629768371582,1.640625,1.578125,1.59375,326400.0 1992-09-21,1.5625,1.625,1.5625,1.625,454400.0 1992-09-22,1.578125,1.609375,1.5625,1.5625,358400.0 1992-09-23,1.609375,1.609375,1.578125,1.578125,630400.0 1992-09-24,1.609375,1.609375,1.578125,1.578125,688000.0 1992-09-25,1.578125,1.609375,1.578125,1.59375,1224000.0 1992-09-28,1.578125,1.609375,1.578125,1.578125,214400.0 1992-09-29,1.578125,1.609375,1.578125,1.609375,617600.0 1992-09-30,1.625,1.625,1.578125,1.5859379768371582,1809600.0 1992-10-01,1.5625,1.625,1.5625,1.625,2132800.0 1992-10-02,1.5625,1.6015629768371582,1.546875,1.5625,827200.0 1992-10-05,1.578125,1.59375,1.53125,1.5625,1713600.0 1992-10-06,1.5625,1.59375,1.546875,1.59375,480000.0 1992-10-07,1.5625,1.59375,1.5625,1.5625,680000.0 1992-10-08,1.59375,1.59375,1.5625,1.59375,54400.0 1992-10-09,1.5859379768371582,1.609375,1.5625,1.5625,452800.0 1992-10-12,1.5625,1.609375,1.5625,1.5625,224000.0 1992-10-13,1.5625,1.609375,1.546875,1.546875,2401600.0 1992-10-14,1.578125,1.625,1.5625,1.5625,916800.0 1992-10-15,1.59375,1.625,1.578125,1.578125,529600.0 1992-10-16,1.6015629768371582,1.625,1.578125,1.625,254400.0 1992-10-19,1.640625,1.640625,1.578125,1.640625,331200.0 1992-10-20,1.6875,1.6875,1.59375,1.640625,2075200.0 1992-10-21,1.6875,1.71875,1.6875,1.71875,1780800.0 1992-10-22,1.6875,1.71875,1.6875,1.6875,89600.0 1992-10-23,1.671875,1.71875,1.671875,1.71875,953600.0 1992-10-26,1.6875,1.71875,1.671875,1.71875,708800.0 1992-10-27,1.6484379768371582,1.671875,1.640625,1.671875,380800.0 1992-10-28,1.625,1.671875,1.625,1.640625,140800.0 1992-10-29,1.671875,1.671875,1.625,1.671875,347200.0 1992-10-30,1.6875,1.703125,1.609375,1.671875,803200.0 1992-11-02,1.703125,1.703125,1.65625,1.703125,334400.0 1992-11-03,1.6875,1.71875,1.671875,1.6875,868800.0 1992-11-04,1.71875,1.71875,1.6875,1.7109379768371582,124800.0 1992-11-05,1.71875,1.71875,1.671875,1.71875,67200.0 1992-11-06,1.703125,1.71875,1.671875,1.671875,499200.0 1992-11-09,1.71875,1.71875,1.671875,1.671875,2190400.0 1992-11-10,1.6875,1.71875,1.671875,1.671875,88000.0 1992-11-11,1.71875,1.75,1.6875,1.71875,1894400.0 1992-11-12,1.75,1.75,1.71875,1.75,1457600.0 1992-11-13,1.765625,1.765625,1.71875,1.75,2376000.0 1992-11-16,1.828125,1.859375,1.734375,1.78125,2070400.0 1992-11-17,1.796875,1.890625,1.796875,1.875,638400.0 1992-11-18,1.828125,1.84375,1.796875,1.796875,340800.0 1992-11-19,1.796875,1.828125,1.796875,1.796875,1216000.0 1992-11-20,1.890625,1.890625,1.796875,1.796875,2744000.0 1992-11-23,1.90625,1.90625,1.859375,1.90625,739200.0 1992-11-24,1.8671879768371582,1.90625,1.859375,1.90625,2009600.0 1992-11-25,1.859375,1.90625,1.859375,1.90625,552000.0 1992-11-27,1.859375,1.90625,1.859375,1.90625,342400.0 1992-11-30,1.8671879768371582,1.90625,1.859375,1.90625,417600.0 1992-12-01,1.8984379768371582,1.90625,1.859375,1.90625,1667200.0 1992-12-02,1.859375,1.90625,1.859375,1.859375,108800.0 1992-12-03,1.84375,1.890625,1.84375,1.890625,32000.0 1992-12-04,1.84375,1.890625,1.84375,1.84375,374400.0 1992-12-07,1.859375,1.90625,1.84375,1.84375,1921600.0 1992-12-08,1.984375,1.984375,1.875,1.90625,1524800.0 1992-12-09,2.015625,2.015625,1.921875,1.984375,1334400.0 1992-12-10,2.015625,2.015625,1.96875,1.96875,747200.0 1992-12-11,1.96875,2.015625,1.96875,2.015625,107200.0 1992-12-14,2.015625,2.015625,1.984375,2.015625,1992000.0 1992-12-15,1.984375,2.015625,1.984375,2.015625,94400.0 1992-12-16,2.015625,2.03125,1.984375,2.015625,134400.0 1992-12-17,2.03125,2.03125,1.984375,2.03125,150400.0 1992-12-18,2.046875,2.046875,2.0,2.0,1948800.0 1992-12-21,2.03125,2.046875,2.0,2.046875,134400.0 1992-12-22,2.0,2.03125,1.96875,2.03125,1060800.0 1992-12-23,2.03125,2.03125,1.96875,2.0,1340800.0 1992-12-24,2.0,2.046875,2.0,2.03125,195200.0 1992-12-28,2.015625,2.03125,2.0,2.03125,238400.0 1992-12-29,2.023437976837158,2.03125,2.0,2.007812976837158,371200.0 1992-12-30,2.03125,2.03125,1.984375,2.03125,86400.0 1992-12-31,2.046875,2.0625,1.984375,1.984375,1307200.0 1993-01-04,2.0625,2.0625,2.015625,2.015625,950400.0 1993-01-05,2.078125,2.09375,2.0625,2.0625,358400.0 1993-01-06,2.023437976837158,2.09375,2.015625,2.046875,732800.0 1993-01-07,2.015625,2.0625,2.015625,2.0625,1667200.0 1993-01-08,2.015625,2.0625,2.015625,2.015625,1041600.0 1993-01-11,2.03125,2.0625,2.0,2.046875,950400.0 1993-01-12,2.0,2.03125,1.984375,2.0,214400.0 1993-01-13,2.03125,2.03125,1.984375,2.03125,638400.0 1993-01-14,1.984375,2.015625,1.984375,1.984375,604800.0 1993-01-15,1.96875,2.0,1.96875,2.0,606400.0 1993-01-18,1.96875,2.0,1.96875,2.0,184000.0 1993-01-19,2.0,2.0,1.96875,1.96875,616000.0 1993-01-20,1.96875,2.0,1.9609379768371582,1.96875,342400.0 1993-01-21,1.953125,2.0,1.953125,1.953125,441600.0 1993-01-22,1.953125,2.0,1.953125,2.0,2769600.0 1993-01-25,1.96875,1.96875,1.921875,1.953125,164800.0 1993-01-26,1.9375,1.96875,1.90625,1.921875,2182400.0 1993-01-27,1.96875,1.96875,1.921875,1.921875,4556800.0 1993-01-28,1.96875,1.984375,1.921875,1.96875,1305600.0 1993-01-29,2.109375,2.109375,1.984375,1.984375,785600.0 1993-02-01,2.203125,2.25,2.109375,2.109375,732800.0 1993-02-02,2.15625,2.234375,2.125,2.203125,1612800.0 1993-02-03,2.140625,2.171875,2.09375,2.171875,393600.0 1993-02-04,2.109375,2.140625,2.109375,2.109375,88000.0 1993-02-05,2.171875,2.171875,2.109375,2.140625,1054400.0 1993-02-08,2.203125,2.203125,2.15625,2.203125,286400.0 1993-02-09,2.203125,2.21875,2.15625,2.21875,120000.0 1993-02-10,2.21875,2.234375,2.15625,2.15625,318400.0 1993-02-11,2.21875,2.25,2.203125,2.210937976837158,1064000.0 1993-02-12,2.203125,2.25,2.1875,2.21875,355200.0 1993-02-16,2.078125,2.203125,2.078125,2.15625,832000.0 1993-02-17,2.03125,2.125,2.0,2.0625,632000.0 1993-02-18,2.046875,2.046875,2.0,2.046875,2873600.0 1993-02-19,2.0,2.046875,2.0,2.046875,140800.0 1993-02-22,1.703125,2.03125,1.65625,2.03125,3824000.0 1993-02-23,1.828125,1.828125,1.71875,1.75,4748800.0 1993-02-24,1.90625,1.921875,1.796875,1.828125,2348800.0 1993-02-25,2.015625,2.015625,1.875,1.8984379768371582,2358400.0 1993-02-26,2.046875,2.046875,1.984375,2.015625,486400.0 1993-03-01,1.984375,2.046875,1.984375,2.0,380800.0 1993-03-02,1.96875,2.015625,1.9375,2.015625,452800.0 1993-03-03,2.0625,2.0625,1.953125,1.984375,694400.0 1993-03-04,2.0625,2.0625,2.03125,2.0625,227200.0 1993-03-05,2.109375,2.125,2.03125,2.03125,556800.0 1993-03-08,2.109375,2.109375,2.09375,2.109375,315200.0 1993-03-09,2.125,2.148437976837158,2.078125,2.09375,537600.0 1993-03-10,2.109375,2.15625,2.101562976837158,2.15625,646400.0 1993-03-11,2.078125,2.125,2.078125,2.125,283200.0 1993-03-12,2.109375,2.109375,2.0625,2.109375,419200.0 1993-03-15,2.109375,2.109375,2.0625,2.0625,737600.0 1993-03-16,2.1875,2.1875,2.109375,2.109375,827200.0 1993-03-17,2.171875,2.1875,2.15625,2.1875,48000.0 1993-03-18,2.140625,2.171875,2.140625,2.140625,62400.0 1993-03-19,2.234375,2.25,2.140625,2.140625,540800.0 1993-03-22,2.265625,2.265625,2.21875,2.21875,766400.0 1993-03-23,2.265625,2.28125,2.234375,2.28125,1104000.0 1993-03-24,2.203125,2.234375,2.203125,2.21875,1392000.0 1993-03-25,2.203125,2.25,2.203125,2.203125,198400.0 1993-03-26,2.21875,2.25,2.21875,2.25,291200.0 1993-03-29,2.265625,2.265625,2.21875,2.25,560000.0 1993-03-30,2.203125,2.25,2.203125,2.21875,176000.0 1993-03-31,2.203125,2.234375,2.171875,2.171875,803200.0 1993-04-01,2.25,2.28125,2.203125,2.25,1824000.0 1993-04-02,2.242187976837158,2.25,2.203125,2.25,1204800.0 1993-04-05,2.226562976837158,2.25,2.203125,2.25,667200.0 1993-04-06,2.21875,2.234375,2.1875,2.1875,555200.0 1993-04-07,2.203125,2.25,2.203125,2.203125,147200.0 1993-04-08,2.226562976837158,2.25,2.195312976837158,2.195312976837158,337600.0 1993-04-12,2.203125,2.25,2.1875,2.25,721600.0 1993-04-13,2.234375,2.234375,2.1875,2.1875,307200.0 1993-04-14,2.234375,2.234375,2.1875,2.234375,198400.0 1993-04-15,2.21875,2.234375,2.203125,2.234375,104000.0 1993-04-16,2.1875,2.234375,2.1875,2.203125,710400.0 1993-04-19,2.1875,2.234375,2.1875,2.234375,81600.0 1993-04-20,2.21875,2.234375,2.1875,2.234375,240000.0 1993-04-21,2.203125,2.25,2.203125,2.203125,134400.0 1993-04-22,2.203125,2.203125,2.203125,2.203125,19200.0 1993-04-23,2.21875,2.25,2.203125,2.203125,5513600.0 1993-04-26,2.234375,2.25,2.203125,2.21875,448000.0 1993-04-27,2.234375,2.25,2.203125,2.234375,867200.0 1993-04-28,2.234375,2.25,2.21875,2.21875,54400.0 1993-04-29,2.226562976837158,2.25,2.203125,2.203125,560000.0 1993-04-30,2.21875,2.25,2.203125,2.203125,139200.0 1993-05-03,2.304687976837158,2.328125,2.203125,2.234375,4756800.0 1993-05-04,2.390625,2.390625,2.28125,2.28125,1244800.0 1993-05-05,2.46875,2.515625,2.359375,2.390625,2625600.0 1993-05-06,2.5,2.5,2.46875,2.5,819200.0 1993-05-07,2.453125,2.5,2.453125,2.5,385600.0 1993-05-10,2.484375,2.484375,2.453125,2.484375,344000.0 1993-05-11,2.484375,2.484375,2.453125,2.453125,75200.0 1993-05-12,2.515625,2.515625,2.453125,2.453125,1944000.0 1993-05-13,2.484375,2.515625,2.484375,2.515625,81600.0 1993-05-14,2.5,2.515625,2.484375,2.515625,3297600.0 1993-05-17,2.484375,2.515625,2.484375,2.484375,246400.0 1993-05-18,2.46875,2.515625,2.46875,2.484375,192000.0 1993-05-19,2.46875,2.515625,2.46875,2.515625,70400.0 1993-05-20,2.515625,2.515625,2.46875,2.46875,766400.0 1993-05-21,2.507812976837158,2.515625,2.46875,2.476562976837158,164800.0 1993-05-24,2.5,2.515625,2.46875,2.515625,520000.0 1993-05-25,2.46875,2.515625,2.46875,2.5,420800.0 1993-05-26,2.429687976837158,2.5,2.421875,2.476562976837158,1633600.0 1993-05-27,2.4375,2.46875,2.421875,2.46875,355200.0 1993-05-28,2.46875,2.46875,2.4375,2.46875,534400.0 1993-06-01,2.515625,2.515625,2.4375,2.46875,291200.0 1993-06-02,2.515625,2.515625,2.46875,2.515625,683200.0 1993-06-03,2.46875,2.515625,2.46875,2.46875,404800.0 1993-06-04,2.46875,2.515625,2.46875,2.46875,427200.0 1993-06-07,2.46875,2.515625,2.46875,2.515625,550400.0 1993-06-08,2.398437976837158,2.476562976837158,2.3125,2.46875,4232000.0 1993-06-09,2.375,2.421875,2.375,2.375,1368000.0 1993-06-10,2.390625,2.4375,2.375,2.375,1448000.0 1993-06-11,2.4375,2.4375,2.375,2.390625,169600.0 1993-06-14,2.46875,2.46875,2.375,2.4375,673600.0 1993-06-15,2.46875,2.46875,2.421875,2.421875,89600.0 1993-06-16,2.421875,2.46875,2.421875,2.421875,284800.0 1993-06-17,2.46875,2.46875,2.421875,2.421875,1312000.0 1993-06-18,2.445312976837158,2.46875,2.421875,2.421875,892800.0 1993-06-21,2.421875,2.453125,2.421875,2.421875,360000.0 1993-06-22,2.4375,2.453125,2.421875,2.421875,54400.0 1993-06-23,2.453125,2.453125,2.421875,2.421875,57600.0 1993-06-24,2.453125,2.453125,2.40625,2.453125,168000.0 1993-06-25,2.390625,2.453125,2.390625,2.453125,348800.0 1993-06-28,2.421875,2.453125,2.390625,2.4375,57600.0 1993-06-29,2.515625,2.515625,2.421875,2.453125,2646400.0 1993-06-30,2.46875,2.515625,2.46875,2.515625,364800.0 1993-07-01,2.53125,2.53125,2.484375,2.515625,3750400.0 1993-07-02,2.546875,2.546875,2.5,2.546875,123200.0 1993-07-06,2.539062976837158,2.5625,2.5,2.546875,1123200.0 1993-07-07,2.515625,2.5625,2.515625,2.515625,369600.0 1993-07-08,2.625,2.625,2.546875,2.546875,2203200.0 1993-07-09,2.625,2.625,2.578125,2.578125,339200.0 1993-07-12,2.625,2.625,2.578125,2.578125,392000.0 1993-07-13,2.703125,2.703125,2.578125,2.625,1014400.0 1993-07-14,2.796875,2.796875,2.71875,2.75,5120000.0 1993-07-15,2.8125,2.8125,2.75,2.796875,924800.0 1993-07-16,2.8125,2.8125,2.75,2.75,152000.0 1993-07-19,2.8125,2.8125,2.75,2.8125,2208000.0 1993-07-20,2.78125,2.828125,2.765625,2.765625,2136000.0 1993-07-21,2.84375,2.84375,2.78125,2.84375,88000.0 1993-07-22,2.789062976837158,2.84375,2.78125,2.78125,577600.0 1993-07-23,2.84375,2.84375,2.78125,2.78125,454400.0 1993-07-26,2.851562976837158,2.875,2.8125,2.8125,1784000.0 1993-07-27,2.820312976837158,2.859375,2.796875,2.8125,1697600.0 1993-07-28,2.796875,2.84375,2.796875,2.796875,528000.0 1993-07-29,2.828125,2.84375,2.796875,2.84375,1337600.0 1993-07-30,2.804687976837158,2.84375,2.796875,2.84375,3006400.0 1993-08-02,2.921875,2.921875,2.84375,2.859375,731200.0 1993-08-03,2.875,2.921875,2.875,2.875,1433600.0 1993-08-04,2.9375,2.96875,2.875,2.921875,657600.0 1993-08-05,3.0,3.0,2.9375,2.9375,504000.0 1993-08-06,2.953125,3.0,2.9375,2.953125,569600.0 1993-08-09,2.921875,2.984375,2.921875,2.984375,918400.0 1993-08-10,2.921875,2.953125,2.914062976837158,2.921875,323200.0 1993-08-11,2.9375,2.9375,2.90625,2.9375,153600.0 1993-08-12,2.9375,2.9375,2.890625,2.9375,153600.0 1993-08-13,2.890625,2.9375,2.890625,2.9375,108800.0 1993-08-16,2.9375,2.9375,2.90625,2.9375,62400.0 1993-08-17,2.890625,2.9375,2.890625,2.9375,1238400.0 1993-08-18,2.921875,2.921875,2.875,2.875,78400.0 1993-08-19,2.929687976837158,2.9375,2.890625,2.9375,190400.0 1993-08-20,2.890625,2.90625,2.84375,2.90625,246400.0 1993-08-23,2.875,2.890625,2.84375,2.84375,228800.0 1993-08-24,2.867187976837158,2.875,2.84375,2.875,748800.0 1993-08-25,2.84375,2.84375,2.84375,2.84375,40000.0 1993-08-26,2.84375,2.875,2.84375,2.84375,62400.0 1993-08-27,2.828125,2.867187976837158,2.796875,2.84375,665600.0 1993-08-30,2.828125,2.828125,2.796875,2.828125,267200.0 1993-08-31,2.828125,2.828125,2.796875,2.796875,134400.0 1993-09-01,2.84375,2.84375,2.796875,2.828125,1022400.0 1993-09-02,2.875,2.875,2.8125,2.8125,1939200.0 1993-09-03,2.90625,2.90625,2.890625,2.890625,128000.0 1993-09-07,2.890625,2.90625,2.890625,2.90625,126400.0 1993-09-08,2.859375,2.890625,2.859375,2.890625,264000.0 1993-09-09,2.875,2.875,2.84375,2.875,1011200.0 1993-09-10,2.890625,2.890625,2.84375,2.84375,792000.0 1993-09-13,2.921875,2.96875,2.84375,2.890625,848000.0 1993-09-14,2.984375,2.984375,2.921875,2.921875,1980800.0 1993-09-15,3.03125,3.03125,2.984375,2.984375,352000.0 1993-09-16,2.867187976837158,2.953125,2.84375,2.9375,5588800.0 1993-09-17,2.734375,2.765625,2.703125,2.765625,6516800.0 1993-09-20,2.703125,2.75,2.703125,2.734375,916800.0 1993-09-21,2.609375,2.75,2.609375,2.75,636800.0 1993-09-22,2.6875,2.6875,2.609375,2.65625,350400.0 1993-09-23,2.765625,2.78125,2.671875,2.703125,2104000.0 1993-09-24,2.828125,2.828125,2.734375,2.78125,648000.0 1993-09-27,2.875,2.914062976837158,2.796875,2.859375,1324800.0 1993-09-28,2.875,2.875,2.828125,2.875,324800.0 1993-09-29,2.96875,2.96875,2.828125,2.875,1790400.0 1993-09-30,3.0625,3.0625,2.9375,3.046875,1550400.0 1993-10-01,3.070312976837158,3.109375,3.015625,3.0625,1204800.0 1993-10-04,3.125,3.15625,3.0625,3.15625,520000.0 1993-10-05,3.0625,3.15625,3.0,3.15625,672800.0 1993-10-06,3.21875,3.21875,3.0625,3.15625,944000.0 1993-10-07,3.25,3.25,3.15625,3.21875,590400.0 1993-10-08,3.296875,3.3125,3.21875,3.21875,528000.0 1993-10-11,3.3125,3.390625,3.28125,3.3125,884800.0 1993-10-12,3.28125,3.34375,3.21875,3.28125,332800.0 1993-10-13,3.125,3.28125,3.0625,3.28125,411200.0 1993-10-14,3.09375,3.125,3.03125,3.125,358400.0 1993-10-15,3.0625,3.09375,3.0,3.09375,189600.0 1993-10-18,3.03125,3.09375,3.03125,3.046875,159200.0 1993-10-19,3.03125,3.09375,2.9375,3.03125,488800.0 1993-10-20,2.875,3.03125,2.875,3.03125,408800.0 1993-10-21,2.84375,2.9375,2.84375,2.9375,152000.0 1993-10-22,2.84375,2.9375,2.84375,2.84375,1016000.0 1993-10-25,2.90625,2.9375,2.84375,2.9375,507200.0 1993-10-26,2.875,2.9375,2.84375,2.84375,617600.0 1993-10-27,3.0,3.0,2.84375,2.90625,496000.0 1993-10-28,3.15625,3.15625,2.9375,3.0,1229600.0 1993-10-29,3.15625,3.15625,3.09375,3.15625,133600.0 1993-11-01,3.28125,3.3125,3.125,3.1875,1238400.0 1993-11-02,3.34375,3.34375,3.25,3.34375,718400.0 1993-11-03,3.40625,3.40625,3.3125,3.3125,20800.0 1993-11-04,3.15625,3.40625,3.109375,3.40625,344800.0 1993-11-05,3.125,3.15625,3.0625,3.09375,376800.0 1993-11-08,3.125,3.15625,3.125,3.15625,98400.0 1993-11-09,3.15625,3.15625,3.09375,3.15625,16000.0 1993-11-10,3.15625,3.15625,3.09375,3.15625,521600.0 1993-11-11,3.265625,3.28125,3.125,3.21875,534400.0 1993-11-12,3.21875,3.28125,3.1875,3.1875,296000.0 1993-11-15,3.15625,3.28125,3.15625,3.25,247200.0 1993-11-16,3.1875,3.21875,3.125,3.21875,1884800.0 1993-11-17,3.15625,3.21875,3.125,3.21875,92000.0 1993-11-18,3.15625,3.21875,3.125,3.125,124800.0 1993-11-19,3.1875,3.234375,3.125,3.21875,1232000.0 1993-11-22,3.28125,3.28125,3.1875,3.28125,332800.0 1993-11-23,3.1875,3.28125,3.1875,3.28125,101600.0 1993-11-24,3.1875,3.28125,3.1875,3.21875,416800.0 1993-11-26,3.1875,3.28125,3.1875,3.28125,4000.0 1993-11-29,3.1875,3.28125,3.1875,3.234375,1178400.0 1993-11-30,3.25,3.28125,3.15625,3.28125,442400.0 1993-12-01,3.25,3.25,3.15625,3.25,345600.0 1993-12-02,3.1875,3.25,3.15625,3.25,76800.0 1993-12-03,3.34375,3.34375,3.15625,3.15625,616800.0 1993-12-06,3.28125,3.34375,3.28125,3.34375,433600.0 1993-12-07,3.3125,3.40625,3.3125,3.375,636800.0 1993-12-08,3.53125,3.53125,3.3125,3.390625,684800.0 1993-12-09,3.453125,3.53125,3.453125,3.53125,574400.0 1993-12-10,3.5625,3.5625,3.4375,3.53125,437600.0 1993-12-13,3.5625,3.5625,3.46875,3.5625,77600.0 1993-12-14,3.5625,3.59375,3.46875,3.5625,251200.0 1993-12-15,3.59375,3.625,3.5625,3.625,1118400.0 1993-12-16,3.53125,3.59375,3.53125,3.5625,584800.0 1993-12-17,3.625,3.625,3.5,3.53125,708000.0 1993-12-20,3.5625,3.59375,3.5625,3.5625,568000.0 1993-12-21,3.53125,3.578125,3.4375,3.53125,1024800.0 1993-12-22,3.53125,3.53125,3.3125,3.53125,852000.0 1993-12-23,3.5,3.53125,3.4375,3.53125,388800.0 1993-12-27,3.5,3.5,3.40625,3.5,358400.0 1993-12-28,3.40625,3.5,3.40625,3.40625,100800.0 1993-12-29,3.5625,3.5625,3.40625,3.40625,453600.0 1993-12-30,3.75,3.75,3.5625,3.59375,871200.0 1993-12-31,3.984375,4.0,3.71875,3.71875,1238400.0 1994-01-03,3.90625,4.0,3.8125,4.0,2827200.0 1994-01-04,3.6875,3.90625,3.59375,3.90625,2003200.0 1994-01-05,3.5625,3.71875,3.53125,3.65625,2779200.0 1994-01-06,3.5625,3.625,3.46875,3.578125,3378400.0 1994-01-07,3.53125,3.59375,3.46875,3.5625,840800.0 1994-01-10,3.5,3.59375,3.5,3.59375,751200.0 1994-01-11,3.5,3.59375,3.5,3.59375,819200.0 1994-01-12,3.59375,3.59375,3.5,3.53125,577600.0 1994-01-13,3.59375,3.59375,3.5,3.59375,796800.0 1994-01-14,3.5,3.59375,3.46875,3.59375,288000.0 1994-01-17,3.53125,3.5625,3.5,3.5,54400.0 1994-01-18,3.5,3.53125,3.5,3.5,78400.0 1994-01-19,3.53125,3.53125,3.5,3.5,321600.0 1994-01-20,3.4375,3.5,3.375,3.5,428800.0 1994-01-21,3.46875,3.5,3.40625,3.46875,398400.0 1994-01-24,3.375,3.5,3.34375,3.46875,803200.0 1994-01-25,3.3125,3.4375,3.15625,3.4375,1709600.0 1994-01-26,3.3125,3.3125,3.25,3.3125,88800.0 1994-01-27,3.375,3.375,3.25,3.3125,1271200.0 1994-01-28,3.328125,3.375,3.28125,3.375,213600.0 1994-01-31,3.375,3.375,3.28125,3.28125,2084800.0 1994-02-01,3.375,3.375,3.3125,3.34375,188800.0 1994-02-02,3.34375,3.375,3.3125,3.375,130400.0 1994-02-03,3.4375,3.4375,3.3125,3.375,744000.0 1994-02-04,3.3125,3.4375,3.28125,3.4375,3030400.0 1994-02-07,3.3125,3.3125,3.1875,3.28125,624000.0 1994-02-08,3.265625,3.3125,3.21875,3.3125,50400.0 1994-02-09,3.40625,3.40625,3.21875,3.21875,967200.0 1994-02-10,3.5625,3.625,3.34375,3.34375,2624000.0 1994-02-11,3.5625,3.59375,3.53125,3.59375,525600.0 1994-02-14,3.5625,3.59375,3.53125,3.59375,532000.0 1994-02-15,3.609375,3.65625,3.53125,3.59375,393600.0 1994-02-16,3.59375,3.6875,3.59375,3.65625,904000.0 1994-02-17,3.65625,3.6875,3.59375,3.6875,247200.0 1994-02-18,3.71875,3.78125,3.59375,3.65625,505600.0 1994-02-22,3.75,3.8125,3.71875,3.78125,229600.0 1994-02-23,3.9375,3.9375,3.75,3.75,364800.0 1994-02-24,3.84375,3.9375,3.84375,3.9375,1124800.0 1994-02-25,3.765625,3.84375,3.71875,3.84375,622400.0 1994-02-28,3.84375,3.84375,3.75,3.8125,328800.0 1994-03-01,3.71875,3.84375,3.625,3.78125,968800.0 1994-03-02,3.71875,3.71875,3.59375,3.59375,160800.0 1994-03-03,3.75,3.75,3.65625,3.65625,132800.0 1994-03-04,4.0,4.03125,3.75,3.75,763200.0 1994-03-07,3.96875,4.03125,3.9375,3.96875,1424000.0 1994-03-08,3.8125,4.03125,3.75,4.03125,488800.0 1994-03-09,3.8125,3.875,3.8125,3.875,56800.0 1994-03-10,3.875,3.875,3.8125,3.875,64800.0 1994-03-11,3.8125,3.875,3.8125,3.875,188800.0 1994-03-14,3.90625,3.90625,3.8125,3.90625,500000.0 1994-03-15,3.75,3.859375,3.75,3.8125,115200.0 1994-03-16,3.703125,3.8125,3.6875,3.8125,245600.0 1994-03-17,3.875,3.875,3.703125,3.78125,344000.0 1994-03-18,3.90625,3.90625,3.8125,3.8125,216000.0 1994-03-21,3.828125,3.90625,3.6875,3.8125,960000.0 1994-03-22,3.6875,3.84375,3.6875,3.78125,225600.0 1994-03-23,3.59375,3.75,3.5,3.75,2858400.0 1994-03-24,3.5,3.5625,3.4375,3.5625,3524800.0 1994-03-25,3.65625,3.6875,3.5,3.5625,1528800.0 1994-03-28,3.65625,3.6875,3.59375,3.625,1056800.0 1994-03-29,3.53125,3.65625,3.5,3.609375,3572800.0 1994-03-30,3.4375,3.5,3.40625,3.5,695200.0 1994-03-31,3.375,3.46875,3.375,3.4375,561600.0 1994-04-04,3.25,3.3125,3.203125,3.28125,854400.0 1994-04-05,3.46875,3.5,3.34375,3.34375,1808000.0 1994-04-06,3.484375,3.5,3.4375,3.46875,276800.0 1994-04-07,3.53125,3.59375,3.4375,3.5,300800.0 1994-04-08,3.71875,3.78125,3.5625,3.625,622400.0 1994-04-11,3.9375,3.984375,3.71875,3.78125,2642400.0 1994-04-12,3.90625,4.125,3.90625,4.0,748800.0 1994-04-13,3.984375,4.0,3.90625,3.90625,1993600.0 1994-04-14,3.90625,4.0,3.8125,4.0,468000.0 1994-04-15,3.78125,3.90625,3.78125,3.8125,1137600.0 1994-04-18,3.78125,3.84375,3.75,3.796875,451200.0 1994-04-19,3.671875,3.84375,3.65625,3.78125,548000.0 1994-04-20,3.65625,3.75,3.65625,3.71875,3034400.0 1994-04-21,3.8125,3.90625,3.65625,3.65625,1177600.0 1994-04-22,3.8125,3.875,3.8125,3.8125,103200.0 1994-04-25,3.953125,4.03125,3.8125,3.8125,1150400.0 1994-04-26,4.0,4.03125,3.90625,4.0,2634400.0 1994-04-28,4.015625,4.03125,3.9375,4.03125,1217600.0 1994-04-29,4.125,4.125,3.9375,4.03125,1688000.0 1994-05-02,4.3125,4.34375,4.15625,4.1875,548800.0 1994-05-03,4.375,4.40625,4.25,4.34375,908000.0 1994-05-04,4.40625,4.4375,4.34375,4.4375,1424000.0 1994-05-05,4.34375,4.4375,4.3125,4.40625,744800.0 1994-05-06,4.21875,4.3125,4.21875,4.28125,569600.0 1994-05-09,4.125,4.28125,4.125,4.28125,1031200.0 1994-05-10,4.15625,4.1875,4.09375,4.15625,5939200.0 1994-05-11,4.015625,4.15625,3.96875,4.15625,508000.0 1994-05-12,3.90625,4.0625,3.90625,4.0,661600.0 1994-05-13,3.90625,4.0,3.8125,4.0,358400.0 1994-05-16,4.03125,4.03125,3.8125,3.8125,316800.0 1994-05-17,3.9375,4.03125,3.9375,3.9375,1928800.0 1994-05-18,3.90625,4.0,3.875,4.0,1052800.0 1994-05-19,3.9375,3.9375,3.875,3.9375,340800.0 1994-05-20,3.9375,3.96875,3.90625,3.96875,933600.0 1994-05-23,3.90625,3.9375,3.84375,3.90625,280800.0 1994-05-24,3.9375,3.96875,3.875,3.9375,463200.0 1994-05-25,3.84375,3.96875,3.84375,3.96875,857600.0 1994-05-26,3.96875,4.0,3.84375,3.9375,1040800.0 1994-05-27,3.90625,3.96875,3.90625,3.96875,615200.0 1994-05-31,4.0,4.03125,3.9375,3.96875,921600.0 1994-06-01,4.0,4.03125,3.9375,3.9375,535200.0 1994-06-02,4.0,4.0625,3.9375,3.9375,740000.0 1994-06-03,4.0625,4.125,4.03125,4.0625,383200.0 1994-06-06,4.15625,4.25,4.15625,4.1875,804800.0 1994-06-07,4.0,4.125,4.0,4.125,2748800.0 1994-06-08,3.96875,4.09375,3.933593988418579,4.0,622400.0 1994-06-09,3.875,4.03125,3.875,4.03125,405600.0 1994-06-10,3.859375,3.96875,3.84375,3.9375,710400.0 1994-06-13,3.890625,3.9375,3.84375,3.9375,676800.0 1994-06-14,3.78125,3.9375,3.6875,3.9375,2166400.0 1994-06-15,3.765625,3.8125,3.71875,3.78125,2348000.0 1994-06-16,3.71875,3.8125,3.71875,3.71875,1708000.0 1994-06-17,3.734375,3.8125,3.71875,3.8125,308800.0 1994-06-20,3.75,3.8125,3.6875,3.8125,584000.0 1994-06-21,3.6875,3.75,3.625,3.6875,296000.0 1994-06-22,3.65625,3.75,3.65625,3.75,70400.0 1994-06-23,3.59375,3.6875,3.59375,3.6875,936800.0 1994-06-24,3.65625,3.65625,3.53125,3.59375,1004000.0 1994-06-27,3.75,3.75,3.65625,3.75,224000.0 1994-06-28,3.6875,3.84375,3.6875,3.75,1134400.0 1994-06-29,3.734375,3.78125,3.6875,3.6875,584000.0 1994-06-30,3.71875,3.78125,3.71875,3.78125,1293600.0 1994-07-01,3.734375,3.75,3.6875,3.75,58400.0 1994-07-05,3.59375,3.75,3.59375,3.75,378400.0 1994-07-06,3.59375,3.65625,3.46875,3.53125,1231200.0 1994-07-07,3.75,3.757812976837158,3.5625,3.59375,1349600.0 1994-07-08,3.78125,3.84375,3.6875,3.6875,1200000.0 1994-07-11,3.882812976837158,3.9375,3.78125,3.8125,1330400.0 1994-07-12,4.0,4.0,3.875,3.9375,1344000.0 1994-07-13,4.078125,4.09375,3.96875,4.0,810400.0 1994-07-14,4.0625,4.09375,4.0,4.09375,207200.0 1994-07-15,3.96875,4.0625,3.96875,4.0625,329600.0 1994-07-18,4.0625,4.0625,3.96875,4.03125,237600.0 1994-07-19,3.96875,4.0625,3.96875,3.96875,266400.0 1994-07-20,3.9375,4.25,3.9375,4.03125,3724800.0 1994-07-21,3.84375,4.0,3.84375,3.953125,167200.0 1994-07-22,3.78125,3.90625,3.765625,3.84375,359200.0 1994-07-25,3.828125,3.84375,3.75,3.796875,512800.0 1994-07-26,3.6875,3.8125,3.6875,3.8125,885600.0 1994-07-27,3.78125,3.78125,3.6875,3.78125,183200.0 1994-07-28,3.789062976837158,3.8125,3.6875,3.765625,445600.0 1994-07-29,3.703125,3.875,3.703125,3.75,808000.0 1994-08-01,3.78125,3.78125,3.6875,3.78125,21600.0 1994-08-02,3.78125,3.78125,3.6875,3.78125,56800.0 1994-08-03,3.6875,3.765625,3.6875,3.6875,19200.0 1994-08-04,3.71875,3.71875,3.65625,3.703125,1688800.0 1994-08-05,3.71875,3.71875,3.65625,3.65625,81600.0 1994-08-08,3.71875,3.75,3.65625,3.65625,2354400.0 1994-08-09,3.65625,3.75,3.65625,3.75,158400.0 1994-08-10,3.703125,3.75,3.65625,3.65625,1692800.0 1994-08-11,3.75,3.78125,3.75,3.75,817600.0 1994-08-12,3.75,3.78125,3.71875,3.78125,463200.0 1994-08-15,3.75,3.78125,3.71875,3.78125,411200.0 1994-08-16,3.71875,3.8125,3.71875,3.75,537600.0 1994-08-17,3.765625,3.8125,3.71875,3.78125,1947200.0 1994-08-18,3.65625,3.8125,3.65625,3.8125,318400.0 1994-08-19,3.5,3.71875,3.46875,3.71875,2234400.0 1994-08-22,3.71875,3.78125,3.5,3.5,2176000.0 1994-08-23,3.75,3.78125,3.71875,3.78125,380800.0 1994-08-24,3.75,3.78125,3.71875,3.78125,312800.0 1994-08-25,3.71875,3.78125,3.71875,3.78125,234400.0 1994-08-26,3.78125,3.78125,3.71875,3.78125,184000.0 1994-08-29,3.84375,3.9375,3.71875,3.71875,530400.0 1994-08-30,3.90625,3.96875,3.875,3.9375,417600.0 1994-08-31,4.03125,4.03125,3.875,3.96875,485600.0 1994-09-01,3.90625,4.03125,3.90625,3.9375,536000.0 1994-09-02,3.90625,4.0,3.90625,4.0,38400.0 1994-09-06,3.96875,4.0,3.90625,4.0,96800.0 1994-09-07,3.875,4.0,3.84375,4.0,895200.0 1994-09-08,3.890625,3.90625,3.84375,3.84375,88000.0 1994-09-09,3.8125,3.875,3.8125,3.875,51200.0 1994-09-12,3.8125,3.875,3.78125,3.8125,820800.0 1994-09-13,3.75,3.8125,3.75,3.8125,15200.0 1994-09-14,3.671875,3.8125,3.65625,3.75,790400.0 1994-09-15,3.71875,3.71875,3.625,3.71875,164000.0 1994-09-16,3.734375,3.78125,3.71875,3.75,172800.0 1994-09-19,3.6875,3.78125,3.6875,3.78125,68800.0 1994-09-20,3.78125,3.78125,3.6875,3.6875,242400.0 1994-09-21,3.78125,3.78125,3.6875,3.6875,53600.0 1994-09-22,3.78125,3.78125,3.6875,3.734375,140000.0 1994-09-23,3.6875,3.78125,3.65625,3.6875,3833600.0 1994-09-26,3.625,3.6875,3.59375,3.6875,553600.0 1994-09-27,3.5,3.65625,3.5,3.65625,609600.0 1994-09-28,3.40625,3.5625,3.34375,3.5625,3204800.0 1994-09-29,3.53125,3.625,3.34375,3.4375,2931200.0 1994-09-30,3.6875,3.78125,3.53125,3.53125,765600.0 1994-10-03,3.671875,3.71875,3.65625,3.6875,176000.0 1994-10-04,3.59375,3.6875,3.5625,3.625,1606400.0 1994-10-05,3.5625,3.59375,3.5,3.578125,1615200.0 1994-10-06,3.65625,3.6875,3.5,3.5,1093600.0 1994-10-07,3.65625,3.6875,3.625,3.6875,108800.0 1994-10-10,3.625,3.6875,3.625,3.6875,157600.0 1994-10-11,3.65625,3.6875,3.625,3.625,474400.0 1994-10-12,3.601562976837158,3.6875,3.59375,3.59375,178400.0 1994-10-13,3.6875,3.6875,3.59375,3.6875,327200.0 1994-10-14,3.875,3.9375,3.65625,3.6875,1421600.0 1994-10-17,4.0625,4.125,3.875,3.875,2008000.0 1994-10-18,4.0,4.03125,3.9375,4.03125,1134400.0 1994-10-19,3.984375,4.03125,3.96875,4.03125,658400.0 1994-10-20,3.71875,3.96875,3.71875,3.96875,909600.0 1994-10-21,3.640625,3.71875,3.59375,3.71875,2147200.0 1994-10-24,3.6875,3.6875,3.59375,3.625,563200.0 1994-10-25,3.5,3.6875,3.5,3.6875,671200.0 1994-10-26,3.484375,3.5625,3.453125,3.5625,865600.0 1994-10-27,3.453125,3.53125,3.4375,3.53125,1816800.0 1994-10-28,3.53125,3.53125,3.4375,3.5,1638400.0 1994-10-31,3.53125,3.53125,3.46875,3.53125,1211200.0 1994-11-01,3.71875,3.71875,3.46875,3.53125,1312800.0 1994-11-02,3.75,3.78125,3.6875,3.6875,1336000.0 1994-11-03,3.78125,3.78125,3.71875,3.78125,140800.0 1994-11-04,3.71875,3.78125,3.71875,3.71875,75200.0 1994-11-07,3.765625,3.78125,3.6875,3.78125,144800.0 1994-11-08,3.75,3.78125,3.6875,3.6875,787200.0 1994-11-09,3.78125,3.8125,3.71875,3.78125,1052800.0 1994-11-10,3.78125,3.8125,3.71875,3.78125,624000.0 1994-11-11,3.75,3.8125,3.75,3.75,92000.0 1994-11-14,3.84375,3.921875,3.75,3.75,1041600.0 1994-11-15,3.9375,3.96875,3.84375,3.9375,1677600.0 1994-11-16,3.875,3.9375,3.84375,3.84375,632000.0 1994-11-17,3.9375,3.9375,3.84375,3.84375,16000.0 1994-11-18,3.84375,3.84375,3.84375,3.84375,4800.0 1994-11-21,3.859375,3.921875,3.84375,3.84375,191200.0 1994-11-22,3.8125,3.875,3.71875,3.8125,1107200.0 1994-11-23,3.90625,3.90625,3.8125,3.8125,543200.0 1994-11-25,3.921875,3.953125,3.84375,3.90625,299200.0 1994-11-28,4.046875,4.09375,3.90625,3.96875,2328000.0 1994-11-29,4.28125,4.28125,4.03125,4.09375,3161600.0 1994-11-30,4.28125,4.359375,4.1875,4.1875,777600.0 1994-12-01,4.25,4.3125,4.25,4.28125,591200.0 1994-12-02,4.09375,4.3125,4.09375,4.3125,2457600.0 1994-12-05,4.03125,4.15625,4.03125,4.15625,264800.0 1994-12-06,3.953125,4.0,3.90625,4.0,1821600.0 1994-12-07,4.0,4.03125,3.90625,4.0,503200.0 1994-12-08,3.9375,4.03125,3.9375,4.0,200000.0 1994-12-09,3.859375,4.03125,3.84375,3.9375,865600.0 1994-12-12,3.875,3.9375,3.84375,3.84375,1166400.0 1994-12-13,3.8125,3.875,3.8125,3.8125,73600.0 1994-12-14,3.859375,3.90625,3.8125,3.8125,1439200.0 1994-12-15,4.0625,4.0625,3.84375,3.875,1861600.0 1994-12-16,4.125,4.21875,4.125,4.15625,488800.0 1994-12-19,4.125,4.1875,4.125,4.125,120800.0 1994-12-20,4.140625,4.21875,4.125,4.1875,640800.0 1994-12-21,4.03125,4.1875,4.03125,4.125,404800.0 1994-12-22,3.90625,4.0625,3.90625,4.03125,508800.0 1994-12-23,4.0,4.03125,3.90625,3.96875,468800.0 1994-12-27,4.125,4.15625,3.9375,4.03125,540000.0 1994-12-28,4.21875,4.21875,4.125,4.15625,344800.0 1994-12-29,4.453125,4.65625,4.125,4.125,2631200.0 1994-12-30,4.5,4.53125,4.414062976837158,4.4375,849600.0 1995-01-03,4.34375,4.53125,4.34375,4.4375,1836800.0 1995-01-04,4.375,4.4375,4.34375,4.34375,744800.0 1995-01-05,4.523437976837158,4.546875,4.359375,4.40625,445600.0 1995-01-06,4.53125,4.5625,4.5,4.53125,992000.0 1995-01-09,4.5,4.53125,4.46875,4.46875,116000.0 1995-01-10,4.46875,4.5,4.40625,4.4375,271200.0 1995-01-11,4.46875,4.5,4.40625,4.5,445600.0 1995-01-12,4.40625,4.5,4.3125,4.40625,931200.0 1995-01-13,4.4375,4.4375,4.34375,4.4375,523200.0 1995-01-16,4.515625,4.5625,4.40625,4.4375,1496000.0 1995-01-17,4.59375,4.59375,4.46875,4.5,1167200.0 1995-01-18,4.625,4.65625,4.5625,4.59375,501600.0 1995-01-19,4.5625,4.625,4.515625,4.625,1670400.0 1995-01-20,4.3125,4.59375,4.3125,4.59375,556800.0 1995-01-23,4.3125,4.34375,4.25,4.25,436000.0 1995-01-24,4.375,4.375,4.28125,4.28125,22400.0 1995-01-25,4.28125,4.28125,4.21875,4.25,162400.0 1995-01-26,4.21875,4.28125,4.21875,4.21875,16000.0 1995-01-27,4.25,4.25,4.21875,4.21875,8000.0 1995-01-30,4.21875,4.3125,4.21875,4.25,502400.0 1995-01-31,4.4375,4.4375,4.34375,4.34375,1938400.0 1995-02-01,4.5625,4.625,4.46875,4.46875,1698400.0 1995-02-02,4.625,4.65625,4.5625,4.625,384800.0 1995-02-03,4.703125,4.75,4.65625,4.6875,595200.0 1995-02-06,4.6875,4.75,4.65625,4.71875,176000.0 1995-02-07,4.75,4.75,4.65625,4.75,223200.0 1995-02-08,4.8125,4.8125,4.65625,4.75,403200.0 1995-02-09,4.71875,4.8125,4.71875,4.71875,196800.0 1995-02-10,4.828125,4.875,4.71875,4.78125,829600.0 1995-02-13,4.78125,4.875,4.78125,4.84375,680000.0 1995-02-14,4.78125,4.875,4.71875,4.828125,2308800.0 1995-02-15,4.875,4.875,4.78125,4.875,1316000.0 1995-02-16,4.75,4.90625,4.71875,4.875,492000.0 1995-02-17,4.65625,4.75,4.65625,4.71875,245600.0 1995-02-21,4.59375,4.75,4.5625,4.6875,1119200.0 1995-02-22,4.59375,4.65625,4.5625,4.5625,108800.0 1995-02-23,4.59375,4.65625,4.59375,4.65625,632000.0 1995-02-24,4.65625,4.65625,4.59375,4.59375,838400.0 1995-02-27,4.75,4.84375,4.65625,4.6875,2976800.0 1995-02-28,4.75,4.8125,4.65625,4.8125,1145600.0 1995-03-01,4.75,4.75,4.65625,4.6875,703200.0 1995-03-02,4.8125,4.8125,4.71875,4.75,1638400.0 1995-03-03,5.0625,5.078125,4.75,4.75,2849600.0 1995-03-06,5.109375,5.109375,4.96875,4.96875,878400.0 1995-03-07,5.015625,5.125,4.96875,5.03125,734400.0 1995-03-08,5.0625,5.125,4.96875,4.96875,1528800.0 1995-03-09,5.15625,5.1875,5.03125,5.0625,665600.0 1995-03-10,5.28125,5.34375,5.09375,5.1875,1863200.0 1995-03-13,5.4375,5.4375,5.25,5.3125,2004800.0 1995-03-14,5.8125,5.8125,5.46875,5.46875,2584000.0 1995-03-15,5.6875,5.84375,5.5625,5.75,3372800.0 1995-03-16,5.546875,5.71875,5.515625,5.65625,1037600.0 1995-03-17,5.46875,5.5625,5.46875,5.5,172800.0 1995-03-20,5.609375,5.625,5.375,5.53125,957600.0 1995-03-21,5.59375,5.75,5.5625,5.5625,792800.0 1995-03-22,5.3125,5.65625,5.3125,5.65625,1656800.0 1995-03-23,5.21875,5.40625,5.15625,5.40625,1074400.0 1995-03-24,5.265625,5.3125,5.25,5.25,1420800.0 1995-03-27,5.296875,5.34375,5.21875,5.28125,1048000.0 1995-03-28,5.3125,5.34375,5.25,5.34375,200800.0 1995-03-29,5.351562976837158,5.46875,5.25,5.3125,2296800.0 1995-03-30,5.15625,5.4375,5.125,5.40625,1214400.0 1995-03-31,5.1875,5.21875,4.96875,5.1875,1284000.0 1995-04-03,5.3125,5.34375,5.15625,5.21875,559200.0 1995-04-04,5.34375,5.40625,5.34375,5.40625,531200.0 1995-04-05,5.375,5.40625,5.3125,5.40625,53600.0 1995-04-06,5.375,5.40625,5.3125,5.375,1595200.0 1995-04-07,5.4375,5.4375,5.34375,5.359375,633600.0 1995-04-10,5.4375,5.46875,5.40625,5.4375,605600.0 1995-04-11,5.34375,5.46875,5.28125,5.46875,489600.0 1995-04-12,5.3125,5.34375,5.21875,5.28125,848800.0 1995-04-13,5.28125,5.34375,5.234375,5.28125,277600.0 1995-04-17,5.21875,5.28125,5.15625,5.28125,284800.0 1995-04-18,5.0625,5.15625,5.0,5.15625,1436800.0 1995-04-19,5.070312976837158,5.125,5.0625,5.0625,909600.0 1995-04-20,5.125,5.15625,5.0625,5.125,2620800.0 1995-04-21,5.25,5.28125,5.0625,5.15625,1012000.0 1995-04-24,5.34375,5.375,5.21875,5.25,1340800.0 1995-04-25,5.328125,5.34375,5.21875,5.34375,1927200.0 1995-04-26,5.375,5.4375,5.3125,5.34375,1108000.0 1995-04-27,5.4375,5.4375,5.375,5.390625,1620000.0 1995-04-28,5.375,5.4375,5.375,5.4375,1369600.0 1995-05-01,5.6875,5.703125,5.375,5.40625,1984800.0 1995-05-02,5.734375,5.78125,5.625,5.625,821600.0 1995-05-03,5.8125,5.875,5.71875,5.75,935200.0 1995-05-04,5.78125,5.90625,5.75,5.8125,370400.0 1995-05-05,5.71875,5.8125,5.65625,5.75,248800.0 1995-05-08,5.703125,5.71875,5.5625,5.65625,525600.0 1995-05-09,5.78125,5.84375,5.6875,5.78125,1101600.0 1995-05-10,5.6875,5.8125,5.65625,5.78125,1608800.0 1995-05-11,5.59375,5.75,5.59375,5.6875,356800.0 1995-05-12,5.46875,5.625,5.40625,5.625,622400.0 1995-05-15,5.375,5.46875,5.34375,5.46875,402400.0 1995-05-16,5.375,5.4375,5.375,5.4375,653600.0 1995-05-17,5.46875,5.46875,5.375,5.4375,1030400.0 1995-05-18,5.515625,5.65625,5.4375,5.46875,1327200.0 1995-05-19,5.40625,5.5,5.40625,5.4375,1028800.0 1995-05-22,5.5,5.53125,5.40625,5.40625,651200.0 1995-05-23,5.59375,5.625,5.5,5.53125,1352000.0 1995-05-24,5.53125,5.625,5.53125,5.59375,196000.0 1995-05-25,5.65625,5.65625,5.59375,5.59375,681600.0 1995-05-26,5.625,5.6875,5.5625,5.65625,613600.0 1995-05-30,5.59375,5.6875,5.5625,5.6875,158400.0 1995-05-31,5.625,5.625,5.546875,5.625,84800.0 1995-06-01,5.484375,5.5625,5.46875,5.53125,504800.0 1995-06-02,5.515625,5.5625,5.4375,5.5,565600.0 1995-06-05,5.578125,5.59375,5.5,5.5625,532000.0 1995-06-06,5.625,5.6875,5.5625,5.6875,628800.0 1995-06-07,5.5625,5.6875,5.5,5.5,408000.0 1995-06-08,5.546875,5.625,5.5,5.625,177200.0 1995-06-09,5.5625,5.625,5.5,5.625,182000.0 1995-06-12,5.75,5.75,5.5,5.5625,377600.0 1995-06-13,5.6875,5.8125,5.625,5.75,200800.0 1995-06-14,5.75,5.8125,5.5625,5.8125,340400.0 1995-06-15,6.0,6.0,5.625,5.75,728400.0 1995-06-16,6.625,6.6875,6.0,6.0,1702800.0 1995-06-19,6.375,6.6875,6.3125,6.6875,1219200.0 1995-06-20,6.375,6.5,6.375,6.375,630000.0 1995-06-21,6.375,6.5,6.375,6.5,551200.0 1995-06-22,6.5,6.53125,6.375,6.5,1187600.0 1995-06-23,6.5625,6.5625,6.375,6.5625,918000.0 1995-06-26,6.3125,6.5625,6.1875,6.4375,304000.0 1995-06-27,6.3125,6.3125,6.1875,6.1875,1002400.0 1995-06-28,6.1875,6.3125,6.0,6.3125,551200.0 1995-06-29,6.5,6.5,6.125,6.25,874800.0 1995-06-30,6.5,6.6875,6.375,6.5,363200.0 1995-07-03,6.46875,6.625,6.4375,6.5,265200.0 1995-07-05,6.4375,6.5625,6.375,6.5625,418400.0 1995-07-06,6.5,6.75,6.375,6.5,702800.0 1995-07-07,6.4375,6.75,6.4375,6.6875,896800.0 1995-07-10,6.4375,6.5625,6.4375,6.5,903600.0 1995-07-11,6.46875,6.5625,6.4375,6.5625,320800.0 1995-07-12,7.3125,7.3125,6.5,6.5625,1365200.0 1995-07-13,7.375,7.6875,7.125,7.1875,728400.0 1995-07-14,7.53125,7.625,7.1875,7.1875,469600.0 1995-07-17,7.625,7.8125,7.5,7.625,1129600.0 1995-07-18,7.3125,7.625,7.1875,7.625,456000.0 1995-07-19,7.25,7.59375,7.1875,7.25,900400.0 1995-07-20,7.25,7.4375,7.1875,7.3125,274000.0 1995-07-21,7.375,7.5,7.125,7.25,1901600.0 1995-07-24,7.625,7.65625,7.375,7.4375,860000.0 1995-07-25,7.765625,7.875,7.5,7.5,854400.0 1995-07-26,7.875,8.0,7.6875,7.875,945200.0 1995-07-27,8.0625,8.25,7.875,8.0,924800.0 1995-07-28,7.875,8.0,7.6875,8.0,438400.0 1995-07-31,7.6875,8.0625,7.6875,7.875,248400.0 1995-08-01,7.8125,7.9375,7.6875,7.8125,455200.0 1995-08-02,7.6875,8.0,7.6875,7.8125,408800.0 1995-08-03,7.8125,7.8125,7.4375,7.5,1298400.0 1995-08-04,7.875,7.875,7.75,7.875,242400.0 1995-08-07,7.96875,8.0625,7.875,7.875,296800.0 1995-08-08,8.0625,8.0625,7.875,8.0625,132800.0 1995-08-09,8.0625,8.125,7.875,8.0,302000.0 1995-08-10,7.8125,8.0625,7.75,8.0625,697600.0 1995-08-11,7.875,8.0,7.75,7.875,259200.0 1995-08-14,7.9375,8.0625,7.9375,8.0,296400.0 1995-08-15,8.0,8.125,7.875,8.0625,357200.0 1995-08-16,8.25,8.25,8.0,8.125,605600.0 1995-08-17,8.4375,8.4375,8.25,8.4375,466800.0 1995-08-18,8.625,8.75,8.3125,8.3125,544800.0 1995-08-21,8.625,8.75,8.5,8.75,306400.0 1995-08-22,8.65625,8.6875,8.5,8.5,310800.0 1995-08-23,8.625,8.75,8.4375,8.625,279600.0 1995-08-24,8.5625,8.625,8.4375,8.4375,36800.0 1995-08-25,8.5625,8.6875,8.4375,8.4375,511200.0 1995-08-28,8.5,8.625,8.3125,8.625,301600.0 1995-08-29,8.1875,8.5,8.0625,8.5,525200.0 1995-08-30,8.1875,8.1875,8.0625,8.1875,104000.0 1995-08-31,8.46875,8.5,8.0625,8.1875,597600.0 1995-09-01,8.375,8.5,8.375,8.5,398800.0 1995-09-05,8.765625,8.8125,8.4375,8.5625,278800.0 1995-09-06,9.3125,9.3125,8.6875,8.8125,1025600.0 1995-09-07,9.625,9.6875,9.1875,9.375,1164400.0 1995-09-08,9.6875,9.6875,9.25,9.5625,705200.0 1995-09-11,9.5,9.6875,9.3125,9.6875,473600.0 1995-09-12,9.5,9.5,9.375,9.375,384000.0 1995-09-13,9.5,9.5,9.375,9.375,326400.0 1995-09-14,9.375,9.5,9.3125,9.5,165200.0 1995-09-15,9.3125,9.375,9.1875,9.375,242800.0 1995-09-18,9.3125,9.375,9.1875,9.3125,718000.0 1995-09-19,9.1875,9.3125,9.1875,9.3125,102800.0 1995-09-20,9.25,9.3125,9.125,9.125,227600.0 1995-09-21,9.125,9.3125,9.0,9.125,253600.0 1995-09-22,9.0625,9.0625,8.875,8.875,324400.0 1995-09-25,8.9375,9.0625,8.75,8.84375,473200.0 1995-09-26,8.875,8.875,8.75,8.75,8218000.0 1995-09-27,8.875,8.875,8.75,8.78125,1542400.0 1995-09-28,9.125,9.1875,8.875,9.0,2408800.0 1995-09-29,9.3125,9.3125,9.0625,9.0625,1018400.0 1995-10-02,9.25,9.5,9.125,9.3125,1036400.0 1995-10-03,9.6875,9.6875,9.25,9.25,1238400.0 1995-10-04,10.125,10.25,9.5,9.625,917200.0 1995-10-05,10.5625,10.625,10.0625,10.125,2708400.0 1995-10-06,9.875,11.1875,9.8125,10.5,3368800.0 1995-10-09,9.4375,9.875,9.3125,9.875,1654400.0 1995-10-10,9.125,9.3125,8.9375,9.3125,1282800.0 1995-10-11,9.5,9.5625,9.125,9.25,1843200.0 1995-10-12,9.84375,9.875,9.4375,9.625,1368000.0 1995-10-13,10.03125,10.0625,9.875,10.0,438400.0 1995-10-16,10.1875,10.1875,9.875,10.0625,417200.0 1995-10-17,10.4375,10.5,10.0,10.0,610400.0 1995-10-18,10.375,10.6875,10.375,10.625,1148000.0 1995-10-19,10.3125,10.4375,10.25,10.375,759600.0 1995-10-20,10.3125,10.4375,10.125,10.4375,1430000.0 1995-10-23,10.21875,10.3125,10.1875,10.3125,836400.0 1995-10-24,10.0,10.3125,10.0,10.3125,443200.0 1995-10-25,10.0625,10.125,10.0,10.0,897600.0 1995-10-26,9.6875,10.125,9.4375,10.125,1364400.0 1995-10-27,10.0,10.125,9.6875,9.6875,1500000.0 1995-10-30,10.3125,10.3125,9.9375,10.1875,939600.0 1995-10-31,10.1875,10.375,10.0625,10.375,686000.0 1995-11-01,10.0,10.0625,9.9375,10.0625,458800.0 1995-11-02,10.0,10.0,9.875,10.0,562400.0 1995-11-03,9.875,10.0,9.875,10.0,713200.0 1995-11-06,9.8125,10.0,9.8125,9.96875,156800.0 1995-11-07,9.5625,9.875,9.5,9.75,1122800.0 1995-11-08,9.5,9.6875,9.5,9.5625,704800.0 1995-11-09,9.5,9.6875,9.5,9.6875,169200.0 1995-11-10,9.5,9.6875,9.5,9.625,54000.0 1995-11-13,9.625,9.6875,9.5,9.6875,594800.0 1995-11-14,9.65625,9.6875,9.5625,9.625,196400.0 1995-11-15,10.375,10.375,9.5625,9.75,744400.0 1995-11-16,10.0625,10.625,10.0625,10.3125,895200.0 1995-11-17,10.125,10.125,10.0,10.0,143200.0 1995-11-20,10.0,10.125,9.8125,10.125,334800.0 1995-11-21,9.6875,9.9375,9.59375,9.8125,680800.0 1995-11-22,10.1875,10.25,9.625,9.625,732800.0 1995-11-24,10.28125,10.375,10.125,10.125,444400.0 1995-11-27,10.75,10.9375,10.375,10.5625,1577200.0 1995-11-28,10.6875,10.8125,10.625,10.6875,994000.0 1995-11-29,10.78125,10.875,10.625,10.625,566800.0 1995-11-30,11.125,11.3125,10.859375,11.0,2012800.0 1995-12-01,10.9375,11.1875,10.8125,11.1875,573200.0 1995-12-04,11.09375,11.125,10.875,10.9375,1267200.0 1995-12-05,11.09375,11.1875,11.0,11.1875,322400.0 1995-12-06,10.90625,11.1875,10.875,11.0,704000.0 1995-12-07,10.96875,11.0625,10.875,10.875,262000.0 1995-12-08,11.4375,11.75,10.875,10.875,1208000.0 1995-12-11,11.125,11.5,11.125,11.5,914000.0 1995-12-12,11.5,11.5625,11.125,11.125,1067200.0 1995-12-13,11.5,11.625,11.375,11.5,658400.0 1995-12-14,11.625,11.75,11.375,11.375,807600.0 1995-12-15,11.5625,11.875,11.5625,11.8125,861200.0 1995-12-18,11.25,11.625,11.0625,11.5625,879200.0 1995-12-19,10.625,11.25,10.59375,11.125,993200.0 1995-12-20,10.6875,10.75,10.5625,10.75,588000.0 1995-12-21,10.75,10.8125,10.625,10.75,816000.0 1995-12-22,10.6875,10.875,10.625,10.8125,656000.0 1995-12-26,10.625,10.75,10.5625,10.75,282800.0 1995-12-27,10.6875,10.6875,10.5625,10.6875,692000.0 1995-12-28,11.0,11.0,10.65625,10.6875,816000.0 1995-12-29,11.75,11.8125,10.875,11.0,1042400.0 1996-01-02,11.765625,11.875,11.578125,11.6875,538000.0 1996-01-03,11.4375,12.1875,11.3125,11.875,1418400.0 1996-01-04,11.1875,11.625,10.9375,11.4375,803200.0 1996-01-05,12.3125,12.375,11.0,11.0,1462400.0 1996-01-08,12.3125,12.4375,12.1875,12.1875,101600.0 1996-01-09,11.625,12.3125,11.3125,12.1875,1532800.0 1996-01-10,11.78125,12.0,11.375,11.5625,1675600.0 1996-01-11,12.125,12.125,11.8125,11.875,1417600.0 1996-01-12,12.25,12.25,11.9375,12.1875,389600.0 1996-01-15,12.375,12.5,12.0,12.3125,702400.0 1996-01-16,12.0625,12.6875,11.75,12.5,1310400.0 1996-01-17,12.25,12.5,11.875,11.875,984000.0 1996-01-18,12.8125,12.8125,12.25,12.5,791200.0 1996-01-19,12.6875,12.8125,12.3125,12.6875,944000.0 1996-01-22,12.375,12.8125,12.375,12.6875,2229600.0 1996-01-23,12.125,12.5,12.0625,12.5,849600.0 1996-01-24,12.25,12.375,12.125,12.375,585600.0 1996-01-25,12.3125,12.3125,12.0625,12.25,542400.0 1996-01-26,12.875,12.9375,12.25,12.25,906000.0 1996-01-29,12.5625,12.9375,12.5625,12.9375,595600.0 1996-01-30,12.375,12.8125,12.25,12.5625,730400.0 1996-01-31,12.5625,12.6875,12.25,12.25,561200.0 1996-02-01,12.9375,13.125,12.5,12.6875,900000.0 1996-02-02,13.1875,13.4375,12.75,12.8125,703200.0 1996-02-05,13.375,13.4375,13.1875,13.25,730400.0 1996-02-06,12.9375,13.3125,12.875,13.3125,718000.0 1996-02-07,12.375,12.9375,12.0625,12.875,2291600.0 1996-02-08,12.5,12.5625,12.3125,12.375,975200.0 1996-02-09,12.375,12.5625,12.3125,12.3125,375600.0 1996-02-12,11.5,12.4375,11.46875,12.3125,2832400.0 1996-02-13,11.3125,11.5,11.0,11.375,3093200.0 1996-02-14,12.0,12.0,11.3125,11.3125,1120800.0 1996-02-15,12.53125,12.625,11.875,12.0,1191200.0 1996-02-16,12.25,12.3125,12.0625,12.25,2919200.0 1996-02-20,11.5,12.1875,11.3125,12.1875,1888000.0 1996-02-21,11.25,11.5,11.0625,11.375,3307200.0 1996-02-22,11.40625,11.5625,11.1875,11.3125,2019200.0 1996-02-23,12.1875,12.3125,11.375,11.5625,1133600.0 1996-02-26,12.3125,12.4375,12.125,12.125,848800.0 1996-02-27,11.625,12.4375,11.4375,12.3125,895600.0 1996-02-28,11.875,11.9375,11.5,11.6875,676400.0 1996-02-29,12.0,12.0,11.625,11.75,831200.0 1996-03-01,11.9375,12.1875,11.875,12.0,957600.0 1996-03-04,11.4375,12.1875,11.375,12.0,756000.0 1996-03-05,11.4375,11.625,11.25,11.5,728800.0 1996-03-06,11.25,11.4375,11.25,11.25,522400.0 1996-03-07,11.25,11.5625,11.25,11.25,1017200.0 1996-03-08,10.875,11.125,10.8125,11.125,1041600.0 1996-03-11,10.3125,11.0,10.125,10.875,2713200.0 1996-03-12,10.0625,10.625,10.0,10.3125,2840800.0 1996-03-13,11.25,11.25,10.25,10.3125,3495600.0 1996-03-14,11.375,11.5,10.9375,11.3125,1648400.0 1996-03-15,11.8125,11.8125,11.3125,11.5625,696400.0 1996-03-18,11.375,11.8125,11.25,11.8125,728800.0 1996-03-19,11.09375,11.4375,11.09375,11.328125,352800.0 1996-03-20,11.625,11.75,11.0625,11.0625,724800.0 1996-03-21,11.5625,12.0,11.5,11.875,740000.0 1996-03-22,11.5,11.75,11.375,11.625,534800.0 1996-03-25,11.0,11.625,11.0,11.4375,539200.0 1996-03-26,10.6875,11.125,10.40625,11.0,855200.0 1996-03-27,10.625,10.875,10.4375,10.875,263200.0 1996-03-28,11.0,11.25,10.3125,10.5,1040000.0 1996-03-29,10.5,11.25,10.5,11.1875,1408400.0 1996-04-01,11.0625,11.125,10.4375,10.4375,580000.0 1996-04-02,10.6875,11.1875,10.5625,11.1875,796400.0 1996-04-03,10.1875,10.6875,9.875,10.625,2648800.0 1996-04-04,10.4375,10.6875,10.1875,10.25,1602800.0 1996-04-08,10.4375,10.6875,10.125,10.1875,946000.0 1996-04-09,10.5625,11.0,10.4375,10.625,977200.0 1996-04-10,10.25,10.6875,10.25,10.6875,964400.0 1996-04-11,9.625,10.4375,9.5,10.25,3696400.0 1996-04-12,9.9375,9.9375,9.3125,9.5625,2145600.0 1996-04-15,9.25,10.125,9.1875,9.9375,2284000.0 1996-04-16,9.5625,9.5625,9.1875,9.4375,5292000.0 1996-04-17,9.4375,9.5625,9.4375,9.4375,1836400.0 1996-04-18,9.5625,9.625,9.4375,9.5625,1382000.0 1996-04-19,9.5,9.6875,9.4375,9.6875,4065600.0 1996-04-22,10.875,10.875,9.625,9.8125,4088800.0 1996-04-23,10.6875,11.0625,10.4375,11.0625,2054000.0 1996-04-24,11.0,11.0625,10.78125,10.8125,1224000.0 1996-04-25,11.0625,11.1875,10.75,10.875,944000.0 1996-04-26,11.3125,11.4375,10.9375,11.0625,2567200.0 1996-04-29,11.25,11.5625,11.0625,11.1875,681200.0 1996-04-30,11.125,11.375,11.125,11.25,494400.0 1996-05-01,11.125,11.25,11.0625,11.125,1375200.0 1996-05-02,10.8125,11.0625,10.8125,11.0625,749600.0 1996-05-03,10.8125,10.9375,10.75,10.8125,580400.0 1996-05-06,10.75,10.8125,10.5625,10.75,424800.0 1996-05-07,10.8125,11.0,10.6875,10.6875,940400.0 1996-05-08,10.875,10.875,10.625,10.875,515200.0 1996-05-09,10.875,11.125,10.6875,10.875,973600.0 1996-05-10,11.0625,11.125,10.75,11.0,801200.0 1996-05-13,12.25,12.4375,11.0,11.1875,3143600.0 1996-05-14,11.6875,12.4375,11.625,12.375,784800.0 1996-05-15,11.875,12.375,11.5625,11.5625,1498000.0 1996-05-16,12.0,12.125,11.6875,11.6875,890000.0 1996-05-17,11.75,12.0,11.6875,11.9375,209200.0 1996-05-20,12.125,12.25,11.75,11.75,451600.0 1996-05-21,11.6875,12.3125,11.6875,12.25,758400.0 1996-05-22,11.8125,12.0,11.0625,11.6875,1408400.0 1996-05-23,11.5625,11.75,11.4375,11.75,895600.0 1996-05-24,11.25,11.8125,11.1875,11.5625,421600.0 1996-05-28,10.9375,11.375,10.875,11.25,905200.0 1996-05-29,11.0625,11.6875,10.9375,11.0625,1895600.0 1996-05-30,10.78125,11.1875,10.375,11.1875,1752000.0 1996-05-31,10.875,10.9375,10.75,10.875,1055200.0 1996-06-03,11.25,11.375,10.75,10.875,1189600.0 1996-06-04,11.375,11.625,11.125,11.625,1433200.0 1996-06-05,11.5,11.5625,11.25,11.25,780400.0 1996-06-06,11.3125,11.5,11.25,11.375,595200.0 1996-06-07,11.375,11.4375,11.0625,11.0625,738800.0 1996-06-10,11.1875,11.375,11.1875,11.375,585600.0 1996-06-11,11.0625,11.4375,11.0625,11.1875,1389600.0 1996-06-12,11.0625,11.1875,11.0625,11.1875,1009600.0 1996-06-13,11.0625,11.25,10.9375,11.0625,866000.0 1996-06-14,11.0625,11.1875,10.875,11.0625,893600.0 1996-06-17,11.0625,11.125,10.875,11.125,505600.0 1996-06-18,10.4375,11.0625,10.4375,11.0625,1330000.0 1996-06-19,10.1875,10.625,10.0625,10.4375,1036000.0 1996-06-20,10.0625,10.25,9.75,10.0625,1282800.0 1996-06-21,10.3125,10.4375,10.1875,10.3125,699200.0 1996-06-24,10.125,10.3125,9.9375,10.3125,1181200.0 1996-06-25,9.75,10.125,9.75,10.125,882000.0 1996-06-26,9.75,9.875,9.4375,9.8125,1249200.0 1996-06-27,10.21875,10.40625,9.8125,9.8125,5348000.0 1996-06-28,9.8125,10.4375,9.0625,10.25,3702400.0 1996-07-01,9.75,10.0,9.625,9.8125,1482800.0 1996-07-02,9.6875,10.0,9.625,9.75,1280000.0 1996-07-03,9.375,9.8125,9.375,9.8125,606400.0 1996-07-05,9.375,9.5,9.125,9.3125,511600.0 1996-07-08,9.3125,9.5625,9.3125,9.4375,1178400.0 1996-07-09,9.1875,9.625,9.0625,9.375,562800.0 1996-07-10,9.03125,9.25,8.9375,9.1875,1832400.0 1996-07-11,8.25,9.125,8.25,8.9375,905200.0 1996-07-12,8.75,8.9375,8.25,8.5,1275200.0 1996-07-15,7.71875,8.9375,7.4375,8.9375,9038000.0 1996-07-16,7.625,7.9375,6.71875,7.875,4898400.0 1996-07-17,8.8125,9.1875,7.625,7.625,3912400.0 1996-07-18,9.8125,10.25,8.8125,9.1875,2501600.0 1996-07-19,9.8125,10.0,9.25,9.5625,1356800.0 1996-07-22,9.3125,9.6875,9.25,9.625,620800.0 1996-07-23,9.375,9.6875,9.125,9.25,514800.0 1996-07-24,9.0625,9.125,8.8125,9.0,768800.0 1996-07-25,9.625,9.625,8.9375,8.9375,622000.0 1996-07-26,9.5625,9.625,9.375,9.375,447200.0 1996-07-29,9.25,9.5625,9.1875,9.375,575200.0 1996-07-30,9.5,9.5625,9.25,9.25,312400.0 1996-07-31,9.6875,9.6875,9.5625,9.6875,255200.0 1996-08-01,9.8125,9.8125,9.5,9.5625,425200.0 1996-08-02,9.6875,9.875,9.5625,9.875,776000.0 1996-08-05,9.5625,9.875,9.5625,9.875,747200.0 1996-08-06,9.6875,9.75,9.5625,9.6875,1120800.0 1996-08-07,9.5625,9.8125,9.4375,9.625,752400.0 1996-08-08,9.4375,9.625,9.4375,9.4375,500000.0 1996-08-09,9.0,9.5625,8.75,9.5625,846000.0 1996-08-12,9.34375,9.34375,8.875,9.0,928000.0 1996-08-13,9.375,9.5625,9.25,9.3125,1027200.0 1996-08-14,9.1875,9.5625,9.0625,9.5625,778000.0 1996-08-15,8.8125,9.1875,8.75,9.1875,713600.0 1996-08-16,9.3125,9.5625,8.8125,8.8125,686000.0 1996-08-19,9.625,9.75,9.3125,9.4375,1155600.0 1996-08-20,9.375,9.6875,9.3125,9.5625,953200.0 1996-08-21,9.625,9.6875,9.25,9.375,1420800.0 1996-08-22,9.625,9.625,9.4375,9.5,218800.0 1996-08-23,9.5,9.6875,9.3125,9.5625,578400.0 1996-08-26,9.5625,9.75,9.4375,9.625,337200.0 1996-08-27,10.125,10.125,9.625,9.8125,479600.0 1996-08-28,10.375,10.5625,10.0,10.0,871600.0 1996-08-29,10.125,10.375,10.125,10.375,922800.0 1996-08-30,9.6875,10.25,9.6875,10.125,522400.0 1996-09-03,9.9375,9.9375,9.1875,9.4375,1369600.0 1996-09-04,9.96875,10.0,9.8125,9.8125,605600.0 1996-09-05,9.875,10.0,9.8125,9.8125,849600.0 1996-09-06,9.9375,10.0625,9.8125,9.875,865600.0 1996-09-09,9.875,9.9375,9.8125,9.875,494400.0 1996-09-10,9.75,9.875,9.6875,9.875,1340400.0 1996-09-11,9.8125,9.8125,9.6875,9.6875,271600.0 1996-09-12,9.8125,9.8125,9.5,9.8125,957600.0 1996-09-13,10.5,10.625,9.6875,9.8125,2497600.0 1996-09-16,10.5,10.625,10.3125,10.625,550000.0 1996-09-17,10.484375,10.5625,10.25,10.5625,667200.0 1996-09-18,11.0,11.125,10.375,10.375,1192000.0 1996-09-19,11.15625,11.25,11.0,11.0,1280000.0 1996-09-20,11.25,11.25,11.0,11.25,772000.0 1996-09-23,10.6875,11.25,10.625,11.0625,1241600.0 1996-09-24,10.75,10.875,10.625,10.6875,346000.0 1996-09-25,11.1875,11.25,10.625,10.625,1759600.0 1996-09-26,11.5,11.5625,11.0625,11.0625,1678800.0 1996-09-27,11.5625,11.5625,11.3125,11.5625,442800.0 1996-09-30,11.3125,11.5625,11.3125,11.375,706400.0 1996-10-01,11.125,11.3125,11.125,11.1875,331200.0 1996-10-02,11.3125,11.3125,11.0625,11.0625,303200.0 1996-10-03,11.25,11.3125,11.125,11.125,161600.0 1996-10-04,11.3125,11.5,11.125,11.4375,540000.0 1996-10-07,11.1875,11.3125,11.0625,11.125,1336400.0 1996-10-08,11.1875,11.3125,11.15625,11.1875,1135600.0 1996-10-09,11.0,11.28125,10.9375,11.28125,862400.0 1996-10-10,10.875,11.125,10.875,11.0,220800.0 1996-10-11,10.90625,11.0,10.875,11.0,626400.0 1996-10-14,11.0,11.0625,10.875,11.0,563600.0 1996-10-15,10.6875,11.0625,10.6875,10.875,290400.0 1996-10-16,10.5,10.875,10.375,10.875,378800.0 1996-10-17,10.75,10.9375,10.4375,10.5625,542400.0 1996-10-18,10.625,10.875,10.5,10.8125,502000.0 1996-10-21,10.25,10.5625,10.25,10.5625,348000.0 1996-10-22,10.125,10.375,10.125,10.125,313200.0 1996-10-23,9.8125,10.25,9.625,10.125,870400.0 1996-10-24,9.75,10.0,9.625,9.875,414800.0 1996-10-25,9.5625,9.875,9.5625,9.875,818400.0 1996-10-28,9.3125,9.6875,9.3125,9.625,619200.0 1996-10-29,9.375,9.5625,9.375,9.375,266800.0 1996-10-30,9.5625,9.8125,9.375,9.375,822400.0 1996-10-31,9.8125,9.8125,9.5625,9.5625,467200.0 1996-11-01,9.65625,9.8125,9.625,9.6875,344400.0 1996-11-04,9.75,9.75,9.5625,9.5625,116000.0 1996-11-05,9.5,9.75,9.375,9.75,327200.0 1996-11-06,9.5625,9.5625,9.125,9.5,1001200.0 1996-11-07,10.0,10.0625,9.4375,9.5625,1426000.0 1996-11-08,10.0625,10.1875,9.75,9.9375,396800.0 1996-11-11,10.25,10.28125,9.9375,9.9375,393200.0 1996-11-12,9.28125,10.25,9.25,10.25,1130400.0 1996-11-13,8.28125,9.4375,8.0,9.4375,4680800.0 1996-11-14,8.9375,9.3125,8.53125,8.53125,9720800.0 1996-11-15,8.9375,9.1875,8.9375,9.125,1107200.0 1996-11-18,8.8125,9.0625,8.75,8.9375,276000.0 1996-11-19,8.9375,9.0,8.625,8.875,1063200.0 1996-11-20,8.625,8.9375,8.5,8.9375,976400.0 1996-11-21,8.375,8.625,8.1875,8.625,1883200.0 1996-11-22,8.0,8.375,7.9375,8.25,2149600.0 1996-11-25,8.6875,8.8125,8.0,8.125,3100400.0 1996-11-26,9.1875,9.25,8.4375,8.84375,2649600.0 1996-11-27,8.875,9.1875,8.75,9.0,777600.0 1996-11-29,8.75,8.875,8.75,8.875,208800.0 1996-12-02,8.625,8.8125,8.5,8.6875,594000.0 1996-12-03,8.5625,8.9375,8.5,8.75,1023600.0 1996-12-04,8.25,8.5625,8.25,8.4375,424400.0 1996-12-05,8.34375,8.4375,8.25,8.375,535200.0 1996-12-06,8.4375,8.5625,7.9375,8.03125,1245200.0 1996-12-09,8.1875,8.5625,8.125,8.5625,1247200.0 1996-12-10,7.875,8.25,7.8125,8.125,1754800.0 1996-12-11,7.8125,7.875,7.3125,7.75,3145200.0 1996-12-12,7.5,8.3125,7.5,8.0,3808000.0 1996-12-13,7.59375,7.75,7.4375,7.4375,2309600.0 1996-12-16,8.0,8.0625,7.59375,7.6875,1353200.0 1996-12-17,8.46875,8.5,7.8125,7.875,1472400.0 1996-12-18,8.75,8.75,8.375,8.6875,1142000.0 1996-12-19,8.96875,9.0625,8.625,8.8125,1414800.0 1996-12-20,9.25,9.4375,8.875,9.15625,2065600.0 1996-12-23,9.125,9.3125,9.0,9.25,904800.0 1996-12-24,9.125,9.25,9.0625,9.15625,192000.0 1996-12-26,9.0625,9.125,8.8125,9.0625,745200.0 1996-12-27,9.125,9.28125,8.9375,9.0625,568000.0 1996-12-30,9.125,9.25,9.0625,9.25,333600.0 1996-12-31,9.0,9.1875,9.0,9.0625,525200.0 1997-01-02,8.4375,9.125,8.4375,9.125,1513600.0 1997-01-03,8.71875,8.8125,8.5,8.625,3802400.0 1997-01-06,8.75,8.78125,8.625,8.71875,1274000.0 1997-01-07,8.71875,8.875,8.5625,8.6875,838400.0 1997-01-08,8.625,8.8125,8.625,8.75,1240400.0 1997-01-09,8.78125,8.90625,8.625,8.75,731200.0 1997-01-10,8.53125,8.6875,8.5,8.625,408800.0 1997-01-13,8.40625,8.59375,8.375,8.59375,396000.0 1997-01-14,8.28125,8.4375,8.1875,8.40625,362400.0 1997-01-15,8.0625,8.28125,7.9375,8.28125,408800.0 1997-01-16,8.59375,8.6875,8.0625,8.0625,1058400.0 1997-01-17,8.4375,9.0,8.4375,8.5625,880000.0 1997-01-20,8.328125,8.5625,8.3125,8.5625,466800.0 1997-01-21,8.1875,8.375,8.0625,8.375,1477600.0 1997-01-22,8.09375,8.8125,7.875,8.3125,1887600.0 1997-01-23,8.5,8.5,8.0625,8.09375,2205600.0 1997-01-24,8.625,9.03125,8.21875,8.46875,1893200.0 1997-01-27,8.625,8.9375,8.5625,8.625,1079600.0 1997-01-28,8.46875,8.75,8.390625,8.75,654400.0 1997-01-29,8.8125,8.875,8.375,8.46875,389200.0 1997-01-30,8.46875,9.0,8.375,8.8125,912800.0 1997-01-31,8.125,8.75,8.125,8.46875,1392000.0 1997-02-03,8.3125,8.375,8.125,8.15625,1492000.0 1997-02-04,8.03125,8.3125,7.875,8.3125,1029200.0 1997-02-05,8.625,8.8125,8.0625,8.1875,1578400.0 1997-02-06,8.3125,8.6875,8.3125,8.5625,865600.0 1997-02-07,8.3125,8.5625,8.3125,8.375,100000.0 1997-02-10,8.0625,8.3125,8.0625,8.3125,712800.0 1997-02-11,8.390625,8.5,8.0,8.1875,796800.0 1997-02-12,8.375,8.46875,8.25,8.375,1126400.0 1997-02-13,8.828125,8.84375,8.5625,8.625,2652800.0 1997-02-14,9.40625,9.625,8.875,9.0,2676000.0 1997-02-18,9.0,9.5,8.59375,9.5,3620400.0 1997-02-19,8.8125,9.09375,8.6875,9.0,999600.0 1997-02-20,8.65625,8.8125,8.59375,8.8125,929200.0 1997-02-21,8.625,8.84375,8.625,8.75,645200.0 1997-02-24,9.0,9.0,8.5625,8.5625,1134800.0 1997-02-25,9.125,9.1875,8.875,9.0,681200.0 1997-02-26,9.25,9.25,9.0625,9.125,1310800.0 1997-02-27,9.21875,9.3125,9.09375,9.1875,1214800.0 1997-02-28,9.3125,9.3125,9.085938453674316,9.21875,596400.0 1997-03-03,9.21875,9.34375,9.09375,9.1875,917200.0 1997-03-04,8.84375,9.25,8.8125,9.15625,680400.0 1997-03-05,8.78125,8.84375,8.5,8.625,1121600.0 1997-03-06,8.75,8.875,8.71875,8.84375,643200.0 1997-03-07,9.125,9.15625,8.75,8.75,877200.0 1997-03-10,9.34375,9.46875,9.0625,9.0625,986400.0 1997-03-11,9.40625,9.5,9.25,9.3125,978400.0 1997-03-12,9.4375,9.46875,9.375,9.4375,2196800.0 1997-03-13,8.625,9.125,8.5625,9.125,4614400.0 1997-03-14,8.0625,8.875,8.0625,8.75,1442800.0 1997-03-17,8.25,8.3125,8.0625,8.1875,2368400.0 1997-03-18,8.0,8.3125,7.9375,8.25,756400.0 1997-03-19,8.03125,8.15625,7.875,7.875,1908000.0 1997-03-20,8.03125,8.21875,7.9375,8.15625,1968000.0 1997-03-21,8.0,8.09375,8.0,8.0625,638400.0 1997-03-24,3.0,4.0,2.75,3.96875,88592800.0 1997-03-25,3.03125,3.21875,2.90625,3.203125,40932800.0 1997-03-26,3.140625,3.1875,3.03125,3.0625,32502000.0 1997-03-27,3.46875,3.53125,3.1875,3.25,18426400.0 1997-03-31,3.5,3.6875,3.5,3.6875,13173200.0 1997-04-01,3.203125,3.5,3.125,3.5,8520400.0 1997-04-02,3.46875,3.53125,3.21875,3.28125,5430400.0 1997-04-03,3.40625,3.5,3.40625,3.5,4260800.0 1997-04-04,3.46875,3.5,3.375,3.46875,3120000.0 1997-04-07,3.5,3.5625,3.46875,3.5,3466000.0 1997-04-08,3.5,3.59375,3.46875,3.5625,3402400.0 1997-04-09,3.484375,3.5625,3.46875,3.5625,2195600.0 1997-04-10,3.421875,3.53125,3.40625,3.53125,2907200.0 1997-04-11,3.34375,3.4375,3.21875,3.4375,3791600.0 1997-04-14,3.21875,3.375,3.125,3.3125,3587600.0 1997-04-15,3.15625,3.28125,3.15625,3.28125,3336800.0 1997-04-16,3.046875,3.21875,3.0,3.21875,8955600.0 1997-04-17,3.015625,3.125,2.96875,3.125,6448000.0 1997-04-18,2.484375,2.75,2.3125,2.75,32807600.0 1997-04-21,2.53125,2.6875,2.5,2.65625,10640000.0 1997-04-22,2.59375,2.625,2.53125,2.625,4474000.0 1997-04-23,2.5,2.625,2.4375,2.625,7610000.0 1997-04-24,2.609375,2.6875,2.5,2.5625,6356400.0 1997-04-25,2.71875,2.75,2.59375,2.625,7440400.0 1997-04-28,2.890625,2.96875,2.75,2.84375,7272000.0 1997-04-29,3.03125,3.15625,2.96875,3.0,6006800.0 1997-04-30,3.25,3.3125,3.0625,3.09375,4514000.0 1997-05-01,3.25,3.5,3.21875,3.40625,6469600.0 1997-05-02,3.4375,3.5,3.1875,3.375,4818800.0 1997-05-05,3.59375,3.625,3.46875,3.53125,5338400.0 1997-05-06,3.4375,3.65625,3.40625,3.5625,3962400.0 1997-05-07,3.53125,3.5625,3.28125,3.40625,1998400.0 1997-05-08,3.515625,3.5625,3.4375,3.4375,2909200.0 1997-05-09,3.546875,3.5625,3.46875,3.53125,2479600.0 1997-05-12,3.46875,3.59375,3.375,3.5625,1708000.0 1997-05-13,3.4375,3.53125,3.4375,3.5,2368400.0 1997-05-14,3.5,3.5625,3.46875,3.53125,3953200.0 1997-05-15,3.5625,3.5625,3.46875,3.5,3886400.0 1997-05-16,3.5625,3.5625,3.5,3.5,1782400.0 1997-05-19,3.5,3.5625,3.5,3.5625,747600.0 1997-05-20,3.875,3.875,3.5,3.5625,3540800.0 1997-05-21,3.8125,3.96875,3.78125,3.90625,6983200.0 1997-05-22,3.5625,3.84375,3.46875,3.8125,4487200.0 1997-05-23,3.625,3.65625,3.5625,3.625,1175200.0 1997-05-27,3.65625,3.65625,3.59375,3.625,1855600.0 1997-05-28,3.65625,3.6875,3.625,3.65625,1359200.0 1997-05-29,3.5625,3.65625,3.53125,3.65625,1090000.0 1997-05-30,3.53125,3.5625,3.4375,3.46875,1908400.0 1997-06-02,3.59375,3.625,3.53125,3.5625,1355600.0 1997-06-03,3.625,3.71875,3.53125,3.625,1908000.0 1997-06-04,3.65625,3.6875,3.625,3.65625,1271600.0 1997-06-05,3.65625,3.65625,3.5,3.65625,1092000.0 1997-06-06,3.578125,3.65625,3.5625,3.625,589200.0 1997-06-09,3.40625,3.625,3.375,3.5625,2800400.0 1997-06-10,3.359375,3.4375,3.28125,3.4375,1856400.0 1997-06-11,3.296875,3.40625,3.28125,3.375,808400.0 1997-06-12,3.171875,3.328125,2.78125,3.28125,7186800.0 1997-06-13,2.859375,2.921875,2.59375,2.734375,9071200.0 1997-06-16,3.125,3.15625,2.859375,2.875,5551200.0 1997-06-17,3.328125,3.40625,3.09375,3.125,3980800.0 1997-06-18,3.34375,3.40625,3.28125,3.3125,3866000.0 1997-06-19,3.375,3.40625,3.34375,3.34375,2259200.0 1997-06-20,3.375,3.421875,3.28125,3.421875,3482800.0 1997-06-23,3.164062976837158,3.34375,3.125,3.34375,2363600.0 1997-06-24,3.203125,3.25,3.1875,3.25,1842000.0 1997-06-25,3.171875,3.25,3.125,3.203125,1036000.0 1997-06-26,3.125,3.171875,3.125,3.171875,937200.0 1997-06-27,3.125,3.1875,3.0625,3.125,955200.0 1997-06-30,3.109375,3.15625,2.9375,3.125,2608800.0 1997-07-01,3.140625,3.1875,3.0625,3.09375,2805600.0 1997-07-02,3.078125,3.21875,3.0625,3.1875,2208800.0 1997-07-03,3.109375,3.15625,3.09375,3.09375,1398400.0 1997-07-07,3.140625,3.28125,3.140625,3.25,1550400.0 1997-07-08,3.234375,3.25,3.15625,3.1875,4007200.0 1997-07-09,3.28125,3.3125,3.25,3.25,2614000.0 1997-07-10,3.359375,3.4375,3.25,3.25,2928400.0 1997-07-11,3.3125,3.40625,3.28125,3.40625,1234800.0 1997-07-14,3.3125,3.34375,3.28125,3.28125,750800.0 1997-07-15,3.375,3.375,3.28125,3.3125,580000.0 1997-07-16,3.28125,3.375,3.21875,3.375,1530400.0 1997-07-17,3.40625,3.40625,3.25,3.3125,2275600.0 1997-07-18,3.5,3.515625,3.25,3.25,5342800.0 1997-07-21,3.75,3.8125,3.5,3.5625,7402400.0 1997-07-22,4.1875,4.203125,3.765625,3.796875,8774400.0 1997-07-23,4.09375,4.375,3.921875,4.28125,4030800.0 1997-07-24,4.0,4.09375,3.96875,4.09375,3650400.0 1997-07-25,3.984375,4.03125,3.984375,4.03125,1406000.0 1997-07-28,3.96875,4.0625,3.96875,4.0625,1673200.0 1997-07-29,3.96875,4.0,3.875,3.96875,1231600.0 1997-07-30,3.984375,4.015625,3.9375,3.96875,1238400.0 1997-07-31,3.984375,4.015625,3.953125,4.0,556400.0 1997-08-01,4.0,4.015625,3.96875,3.984375,1297200.0 1997-08-04,4.1875,4.28125,3.96875,4.0,2458800.0 1997-08-05,4.21875,4.34375,4.125,4.28125,1685600.0 1997-08-06,4.125,4.25,4.125,4.25,752000.0 1997-08-07,4.109375,4.15625,4.03125,4.15625,2131200.0 1997-08-08,4.078125,4.09375,4.0,4.0625,873600.0 1997-08-11,4.234375,4.25,4.03125,4.03125,1046000.0 1997-08-12,4.21875,4.25,4.125,4.1875,1365600.0 1997-08-13,4.234375,4.3125,4.03125,4.21875,2125600.0 1997-08-14,4.25,4.25,4.1875,4.21875,612800.0 1997-08-15,4.15625,4.25,4.15625,4.21875,535600.0 1997-08-18,4.09375,4.15625,4.0625,4.125,767200.0 1997-08-19,4.125,4.15625,4.09375,4.09375,721600.0 1997-08-20,4.25,4.25,4.109375,4.125,1106400.0 1997-08-21,4.203125,4.25,4.15625,4.1875,530000.0 1997-08-22,4.1875,4.1875,4.09375,4.15625,1026800.0 1997-08-25,4.25,4.25,4.140625,4.140625,772000.0 1997-08-26,4.71875,4.78125,4.1875,4.21875,4260800.0 1997-08-27,4.625,4.75,4.578125,4.703125,2286800.0 1997-08-28,4.671875,4.75,4.5625,4.609375,1276400.0 1997-08-29,4.703125,4.75,4.625,4.734375,952400.0 1997-09-02,4.796875,4.90625,4.6875,4.6875,1399200.0 1997-09-03,4.5,4.84375,4.375,4.84375,4602400.0 1997-09-04,4.34375,4.5625,4.34375,4.5,1392400.0 1997-09-05,4.4375,4.578125,4.28125,4.34375,1064000.0 1997-09-08,4.40625,4.46875,4.34375,4.46875,692400.0 1997-09-09,4.015625,4.515625,3.9375,4.4375,3767600.0 1997-09-10,4.171875,4.28125,3.9375,3.9375,3358400.0 1997-09-11,3.953125,4.21875,3.9375,4.21875,2191600.0 1997-09-12,3.921875,3.96875,3.90625,3.96875,1231600.0 1997-09-15,3.71875,3.9375,3.625,3.90625,1974800.0 1997-09-16,3.765625,3.875,3.671875,3.671875,1736800.0 1997-09-17,3.78125,3.8125,3.75,3.8125,1348800.0 1997-09-18,3.703125,3.8125,3.65625,3.765625,804800.0 1997-09-19,3.734375,3.8125,3.625,3.703125,1304000.0 1997-09-22,3.765625,3.78125,3.71875,3.78125,888400.0 1997-09-23,3.75,3.9375,3.6875,3.78125,1537200.0 1997-09-24,3.75,3.796875,3.71875,3.78125,482800.0 1997-09-25,3.71875,3.75,3.6875,3.75,417600.0 1997-09-26,3.703125,3.71875,3.65625,3.6875,2585600.0 1997-09-29,3.75,3.8125,3.65625,3.65625,1063200.0 1997-09-30,4.1875,4.3125,3.71875,3.71875,3479200.0 1997-10-01,4.21875,4.40625,4.0625,4.21875,2085600.0 1997-10-02,4.671875,4.695312976837158,4.21875,4.28125,5184800.0 1997-10-03,4.75,4.859375,4.453125,4.65625,5020800.0 1997-10-06,4.78125,4.78125,4.65625,4.75,2536000.0 1997-10-07,4.96875,5.125,4.65625,4.6875,4728800.0 1997-10-08,5.1875,5.28125,4.84375,5.0,4802000.0 1997-10-09,5.25,5.25,5.0,5.125,1916400.0 1997-10-10,5.03125,5.25,5.0,5.125,3448000.0 1997-10-13,4.90625,5.09375,4.90625,4.96875,1516400.0 1997-10-14,4.75,4.96875,4.65625,4.90625,1894400.0 1997-10-15,4.53125,4.75,4.5,4.734375,1273200.0 1997-10-16,4.4375,4.625,4.375,4.53125,1529600.0 1997-10-17,4.515625,4.625,4.375,4.421875,2314800.0 1997-10-20,4.515625,4.53125,4.40625,4.53125,931200.0 1997-10-21,4.453125,4.53125,4.40625,4.484375,1353200.0 1997-10-22,4.3125,4.59375,4.25,4.53125,2462400.0 1997-10-23,4.15625,4.25,4.09375,4.125,1120800.0 1997-10-24,4.15625,4.28125,4.125,4.28125,857600.0 1997-10-27,3.84375,4.125,3.796875,4.125,1325200.0 1997-10-28,3.859375,3.875,3.6875,3.6875,2773200.0 1997-10-29,4.0625,4.1875,3.890625,3.90625,2914800.0 1997-10-30,4.0,4.03125,3.875,3.9375,776800.0 1997-10-31,3.96875,4.03125,3.9375,4.03125,316000.0 1997-11-03,4.015625,4.03125,3.9375,3.9375,323600.0 1997-11-04,4.015625,4.125,3.96875,4.03125,881200.0 1997-11-05,4.0,4.125,3.90625,4.0,790800.0 1997-11-06,4.0625,4.0625,4.0,4.03125,556800.0 1997-11-07,4.0,4.09375,3.875,4.0,434000.0 1997-11-10,4.09375,4.15625,4.0625,4.0625,347200.0 1997-11-11,4.125,4.15625,4.0625,4.0625,393600.0 1997-11-12,4.0,4.125,4.0,4.03125,390000.0 1997-11-13,4.03125,4.09375,3.9375,4.03125,881200.0 1997-11-14,4.0625,4.125,3.96875,4.0,594400.0 1997-11-17,4.011719226837158,4.125,4.0,4.125,252000.0 1997-11-18,3.953125,4.125,3.9375,4.03125,359200.0 1997-11-19,3.96875,4.125,3.9375,3.953125,689600.0 1997-11-20,4.03125,4.09375,3.9375,4.0,913600.0 1997-11-21,4.15625,4.21875,4.015625,4.09375,760800.0 1997-11-24,3.9375,4.09375,3.9375,4.0625,704000.0 1997-11-25,4.03125,4.09375,3.9375,3.9375,963600.0 1997-11-26,4.0625,4.09375,4.0,4.0,914000.0 1997-11-28,3.984375,4.109375,3.984375,4.078125,647200.0 1997-12-01,3.960937976837158,4.03125,3.921875,4.03125,2024800.0 1997-12-02,3.984375,4.03125,3.921875,3.921875,1293200.0 1997-12-03,3.953125,4.0,3.90625,4.0,871200.0 1997-12-04,3.953125,4.03125,3.90625,3.953125,535200.0 1997-12-05,3.9375,3.96875,3.875,3.90625,1940400.0 1997-12-08,3.875,3.9375,3.84375,3.90625,2193600.0 1997-12-09,3.75,3.90625,3.71875,3.90625,3212800.0 1997-12-10,3.5625,3.75,3.4375,3.71875,1936000.0 1997-12-11,3.296875,3.515625,3.21875,3.5,3438400.0 1997-12-12,3.3125,3.375,3.25,3.34375,2596800.0 1997-12-15,3.28125,3.375,3.1875,3.28125,1961600.0 1997-12-16,3.453125,3.5625,3.28125,3.28125,1890800.0 1997-12-17,3.4375,3.5,3.375,3.5,2770000.0 1997-12-18,3.359375,3.5,3.3125,3.40625,915600.0 1997-12-19,3.359375,3.390625,3.3125,3.359375,1129200.0 1997-12-22,3.546875,3.5625,3.34375,3.40625,758800.0 1997-12-23,3.484375,3.5625,3.421875,3.5625,1198800.0 1997-12-24,3.5,3.53125,3.453125,3.453125,1323200.0 1997-12-26,3.625,3.625,3.4375,3.4375,675200.0 1997-12-29,3.65625,3.71875,3.59375,3.671875,701600.0 1997-12-30,4.0,4.0,3.59375,3.59375,2012000.0 1997-12-31,3.984375,4.015625,3.875,3.9375,1570800.0 1998-01-02,4.015625,4.125,3.96875,3.96875,479200.0 1998-01-05,3.96875,4.015625,3.8125,3.984375,432800.0 1998-01-06,3.9375,4.09375,3.875,3.875,825600.0 1998-01-07,3.96875,4.03125,3.875,3.9375,919600.0 1998-01-08,3.71875,3.96875,3.625,3.90625,872000.0 1998-01-09,3.34375,3.71875,3.15625,3.71875,2404400.0 1998-01-12,3.21875,3.28125,3.0625,3.125,2305200.0 1998-01-13,3.390625,3.4375,3.25,3.28125,1746400.0 1998-01-14,3.46875,3.53125,3.328125,3.375,1078800.0 1998-01-15,3.453125,3.53125,3.40625,3.40625,554000.0 1998-01-16,3.59375,3.625,3.4375,3.5,1064800.0 1998-01-20,3.53125,3.625,3.40625,3.5625,484400.0 1998-01-21,3.609375,3.65625,3.46875,3.46875,638800.0 1998-01-22,3.625,3.71875,3.578125,3.578125,648000.0 1998-01-23,3.6875,3.703125,3.578125,3.6875,379200.0 1998-01-26,3.71875,3.8125,3.640625,3.65625,667200.0 1998-01-27,3.78125,3.875,3.75,3.75,492400.0 1998-01-28,3.875,3.921875,3.75,3.796875,771600.0 1998-01-29,3.5625,3.9375,3.5,3.875,1423200.0 1998-01-30,3.421875,3.546875,3.40625,3.53125,686000.0 1998-02-02,3.75,3.78125,3.46875,3.46875,991600.0 1998-02-03,3.90625,4.03125,3.6875,3.6875,1592000.0 1998-02-04,4.242187976837158,4.375,3.84375,3.9375,2968400.0 1998-02-05,4.21875,4.25,3.96875,4.21875,1111200.0 1998-02-06,4.1875,4.28125,4.03125,4.125,1019200.0 1998-02-09,4.28125,4.3125,4.109375,4.15625,644000.0 1998-02-10,4.40625,4.40625,4.25,4.296875,975200.0 1998-02-11,4.40625,4.5,4.34375,4.4375,716000.0 1998-02-12,4.4375,4.515625,4.40625,4.46875,1097600.0 1998-02-13,4.71875,4.84375,4.375,4.515625,5714800.0 1998-02-17,4.234375,4.703125,4.203125,4.625,3685200.0 1998-02-18,4.3125,4.3125,4.078125,4.140625,1822800.0 1998-02-19,4.085937976837158,4.3125,4.078125,4.296875,1423200.0 1998-02-20,4.03125,4.15625,3.929687976837158,4.09375,1391600.0 1998-02-23,3.953125,4.0625,3.9375,4.0625,1067600.0 1998-02-24,3.75,4.0,3.75,3.9375,999200.0 1998-02-25,3.984375,4.09375,3.75,3.78125,1186400.0 1998-02-26,4.03125,4.03125,3.90625,3.96875,458000.0 1998-02-27,3.921875,4.03125,3.875,4.0,483200.0 1998-03-02,3.53125,3.984375,3.5,3.984375,2684000.0 1998-03-03,4.125,4.15625,3.734375,3.734375,3746000.0 1998-03-04,4.09375,4.171875,3.9375,4.125,1718800.0 1998-03-05,3.96875,4.03125,3.8125,3.9375,1172800.0 1998-03-06,4.09375,4.140625,3.9375,3.9375,1732400.0 1998-03-09,4.265625,4.375,4.21875,4.3125,1536000.0 1998-03-10,4.171875,4.34375,4.15625,4.25,1299600.0 1998-03-11,4.296875,4.3125,4.03125,4.0625,1238400.0 1998-03-12,4.375,4.390625,4.21875,4.3125,1681600.0 1998-03-13,4.328125,4.4375,4.28125,4.375,841200.0 1998-03-16,4.25,4.40625,4.25,4.375,350400.0 1998-03-17,4.15625,4.328125,4.15625,4.25,378800.0 1998-03-18,4.40625,4.40625,4.15625,4.21875,679600.0 1998-03-19,4.375,4.4375,4.328125,4.375,834800.0 1998-03-20,4.390625,4.4375,4.34375,4.375,1371200.0 1998-03-23,4.40625,4.46875,4.3125,4.34375,821200.0 1998-03-24,4.5,4.625,4.390625,4.40625,1184000.0 1998-03-25,4.46875,4.5625,4.4375,4.46875,704400.0 1998-03-26,4.4375,4.46875,4.390625,4.46875,598800.0 1998-03-27,4.390625,4.5,4.375,4.375,429200.0 1998-03-30,4.53125,4.5625,4.34375,4.375,756400.0 1998-03-31,4.5,4.5625,4.46875,4.5625,560000.0 1998-04-01,4.546875,4.59375,4.4375,4.515625,860000.0 1998-04-02,4.8125,4.84375,4.53125,4.53125,5041600.0 1998-04-03,4.78125,4.8125,4.71875,4.75,1832400.0 1998-04-06,4.5,4.8125,4.46875,4.8125,2074800.0 1998-04-07,4.53125,4.5625,4.4375,4.5,1012800.0 1998-04-08,4.40625,4.53125,4.375,4.46875,1200800.0 1998-04-09,4.5625,4.5625,4.375,4.5,556800.0 1998-04-13,4.5,4.625,4.4375,4.546875,1211600.0 1998-04-14,4.515625,4.5625,4.4375,4.4375,174400.0 1998-04-15,4.59375,4.609375,4.46875,4.53125,358400.0 1998-04-16,4.765625,4.78125,4.53125,4.59375,982400.0 1998-04-17,5.625,5.625,4.84375,4.84375,9251600.0 1998-04-20,5.53125,5.625,5.40625,5.4375,3626400.0 1998-04-21,5.8125,5.84375,5.5,5.5,2978800.0 1998-04-22,5.71875,5.90625,5.6875,5.84375,2136000.0 1998-04-23,5.71875,5.828125,5.6875,5.6875,2226000.0 1998-04-24,5.375,5.71875,5.3125,5.71875,1744000.0 1998-04-27,5.28125,5.28125,4.96875,5.1875,1327200.0 1998-04-28,5.5625,5.65625,5.25,5.3125,1435600.0 1998-04-29,5.71875,5.78125,5.390625,5.5,1369200.0 1998-04-30,5.53125,5.71875,5.5,5.65625,809600.0 1998-05-01,5.59375,5.65625,5.5,5.5,628000.0 1998-05-04,5.703125,5.71875,5.5625,5.5625,901600.0 1998-05-05,5.6875,5.75,5.59375,5.6875,1056400.0 1998-05-06,5.84375,5.875,5.65625,5.65625,1436000.0 1998-05-07,5.90625,6.0625,5.78125,5.9375,1692800.0 1998-05-08,5.90625,5.96875,5.8125,5.8125,1393600.0 1998-05-11,5.953125,6.03125,5.875,5.9375,1176000.0 1998-05-12,6.109375,6.15625,5.875,5.9375,2648400.0 1998-05-13,6.0,6.1875,5.96875,6.09375,1615200.0 1998-05-14,6.1875,6.3125,5.78125,5.90625,2941200.0 1998-05-15,5.84375,6.21875,5.84375,6.125,1468000.0 1998-05-18,5.59375,5.90625,5.5,5.84375,743200.0 1998-05-19,5.640625,5.828125,5.59375,5.625,1068800.0 1998-05-20,5.578125,5.75,5.53125,5.6875,368000.0 1998-05-21,5.789062976837158,5.84375,5.53125,5.53125,1397600.0 1998-05-22,5.75,5.78125,5.671875,5.75,790400.0 1998-05-26,5.421875,5.78125,5.375,5.703125,1094400.0 1998-05-27,5.21875,5.28125,5.0,5.25,835200.0 1998-05-28,5.484375,5.53125,5.21875,5.265625,866800.0 1998-05-29,5.5625,5.71875,5.46875,5.515625,813200.0 1998-06-01,5.453125,5.546875,5.40625,5.546875,559600.0 1998-06-02,5.34375,5.4375,5.25,5.40625,521600.0 1998-06-03,5.34375,5.4375,5.28125,5.28125,714800.0 1998-06-04,5.265625,5.34375,5.21875,5.3125,457600.0 1998-06-05,5.242187976837158,5.257812976837158,5.21875,5.21875,226400.0 1998-06-08,5.140625,5.3125,5.117187976837158,5.21875,975200.0 1998-06-09,5.15625,5.296875,5.0625,5.125,702400.0 1998-06-10,5.03125,5.15625,4.96875,5.078125,878400.0 1998-06-11,5.0625,5.09375,4.90625,5.0625,575600.0 1998-06-12,5.28125,5.34375,5.0,5.0625,2769200.0 1998-06-15,5.15625,5.25,5.0625,5.21875,932400.0 1998-06-16,5.484375,5.484375,5.125,5.125,2113600.0 1998-06-17,5.34375,5.53125,5.28125,5.484375,720800.0 1998-06-18,5.296875,5.34375,5.15625,5.234375,674800.0 1998-06-19,5.4375,5.5625,5.3125,5.3125,874000.0 1998-06-22,5.75,5.90625,5.40625,5.59375,1388400.0 1998-06-23,6.1875,6.21875,5.78125,5.78125,1846000.0 1998-06-24,6.328125,6.375,6.125,6.125,2354400.0 1998-06-25,6.265625,6.375,6.21875,6.3125,1086800.0 1998-06-26,6.3125,6.375,6.21875,6.25,1201600.0 1998-06-29,6.3125,6.34375,6.21875,6.3125,1375600.0 1998-06-30,6.21875,6.25,6.1875,6.25,1177600.0 1998-07-01,6.21875,6.25,6.0625,6.234375,996400.0 1998-07-02,6.125,6.21875,6.125,6.1875,869200.0 1998-07-06,6.234375,6.234375,6.09375,6.09375,820000.0 1998-07-07,6.203125,6.21875,6.1875,6.203125,163200.0 1998-07-08,5.9375,6.21875,5.90625,6.1875,430400.0 1998-07-09,5.8125,6.0625,5.796875,5.9375,494000.0 1998-07-10,5.625,5.820312976837158,5.609375,5.78125,619200.0 1998-07-13,5.78125,6.078125,5.59375,5.625,1129200.0 1998-07-14,5.828125,5.9375,5.8125,5.8125,661600.0 1998-07-15,5.875,5.90625,5.78125,5.84375,248000.0 1998-07-16,6.1875,6.3125,5.8125,5.8125,2274000.0 1998-07-17,6.1875,6.28125,5.9375,6.1875,1483600.0 1998-07-20,6.09375,6.21875,6.03125,6.15625,669200.0 1998-07-21,5.65625,6.140625,5.65625,6.0625,1192400.0 1998-07-22,5.890625,6.0,5.625,5.625,860800.0 1998-07-23,5.65625,5.90625,5.65625,5.78125,958400.0 1998-07-24,5.703125,5.71875,5.625,5.65625,435200.0 1998-07-27,5.875,5.890625,5.625,5.71875,632000.0 1998-07-28,5.6875,5.9375,5.625,5.84375,1115600.0 1998-07-29,5.53125,5.78125,5.4375,5.78125,444800.0 1998-07-30,5.5625,5.75,5.1875,5.4375,838000.0 1998-07-31,5.625,5.773437976837158,5.5625,5.578125,550000.0 1998-08-03,5.46875,5.71875,5.4375,5.71875,494000.0 1998-08-04,5.015625,5.59375,5.0,5.46875,381600.0 1998-08-05,5.1875,5.203125,4.8125,5.03125,827600.0 1998-08-06,5.53125,5.5625,5.0625,5.1875,587200.0 1998-08-07,5.59375,5.75,5.4375,5.625,208800.0 1998-08-10,5.390625,5.625,5.25,5.46875,282400.0 1998-08-11,5.25,5.28125,5.15625,5.21875,221200.0 1998-08-12,5.125,5.375,5.0625,5.1875,1158000.0 1998-08-13,4.9375,5.15625,4.78125,5.125,792800.0 1998-08-14,4.75,4.9375,4.6875,4.9375,858400.0 1998-08-17,4.96875,4.96875,4.5625,4.75,1405600.0 1998-08-18,5.359375,5.4375,4.875,4.875,1176400.0 1998-08-19,5.3125,5.4375,5.1875,5.3125,717600.0 1998-08-20,5.09375,5.25,5.0625,5.21875,498800.0 1998-08-21,4.96875,5.125,4.890625,5.0625,920800.0 1998-08-24,5.03125,5.03125,4.875,5.0,265600.0 1998-08-25,5.046875,5.15625,5.0,5.0625,363200.0 1998-08-26,5.265625,5.28125,5.0,5.0,2346000.0 1998-08-27,5.296875,5.3125,4.90625,5.0625,1185600.0 1998-08-28,5.0,5.34375,5.0,5.21875,859200.0 1998-08-31,4.375,5.078125,4.296875,5.0,1498400.0 1998-09-01,4.875,4.90625,4.3125,4.3125,2057200.0 1998-09-02,4.71875,5.0625,4.6875,4.96875,662000.0 1998-09-03,4.75,4.75,4.375,4.625,584000.0 1998-09-04,4.9375,4.96875,4.6875,4.6875,529600.0 1998-09-08,5.4375,5.46875,4.96875,5.0,818800.0 1998-09-09,5.171875,5.359375,5.0625,5.21875,1349200.0 1998-09-10,5.117187976837158,5.125,4.90625,5.0,393200.0 1998-09-11,5.25,5.28125,5.03125,5.03125,760800.0 1998-09-14,5.34375,5.359375,5.15625,5.15625,558000.0 1998-09-15,5.734375,5.734375,5.109375,5.1875,1392000.0 1998-09-16,5.984375,6.0,5.5,5.5625,1260000.0 1998-09-17,5.65625,5.875,5.53125,5.59375,919200.0 1998-09-18,5.890625,5.96875,5.671875,5.6875,1118800.0 1998-09-21,5.734375,5.8125,5.59375,5.8125,620400.0 1998-09-22,5.875,5.90625,5.65625,5.8125,1706400.0 1998-09-23,6.09375,6.09375,5.8125,5.8125,1419200.0 1998-09-24,6.125,6.3125,5.96875,6.03125,2304000.0 1998-09-25,5.953125,6.125,5.921875,6.0625,1841200.0 1998-09-28,5.625,6.1875,5.09375,6.0625,2006800.0 1998-09-29,5.71875,5.71875,5.125,5.59375,2014400.0 1998-09-30,5.96875,6.0,5.53125,5.53125,1058000.0 1998-10-01,5.78125,6.0,5.59375,5.8125,1599200.0 1998-10-02,5.59375,5.78125,5.5,5.65625,892000.0 1998-10-05,5.40625,5.5625,5.140625,5.46875,753200.0 1998-10-06,5.125,5.5625,5.0,5.40625,799600.0 1998-10-07,5.34375,5.390625,5.0625,5.125,918800.0 1998-10-08,5.234375,5.375,5.0,5.125,684800.0 1998-10-09,4.890625,5.4375,4.78125,5.25,1116400.0 1998-10-12,4.78125,5.03125,4.6875,4.9375,942400.0 1998-10-13,4.5625,4.875,4.5,4.875,353200.0 1998-10-14,5.09375,5.28125,4.34375,4.5,1858000.0 1998-10-15,5.03125,5.25,4.90625,5.0625,445200.0 1998-10-16,5.0,5.34375,4.96875,5.0625,5396000.0 1998-10-19,5.09375,5.09375,4.96875,5.09375,1593200.0 1998-10-20,4.875,5.1875,4.875,5.15625,3572000.0 1998-10-21,4.9375,5.0,4.6875,4.96875,2355200.0 1998-10-22,5.0,5.0,4.796875,4.9375,402800.0 1998-10-23,4.9375,4.96875,4.8125,4.8125,790400.0 1998-10-26,4.96875,5.09375,4.875,4.96875,754800.0 1998-10-27,5.0,5.078125,4.90625,5.078125,868800.0 1998-10-28,5.09375,5.140625,4.96875,5.03125,967200.0 1998-10-29,5.5625,5.5625,5.0625,5.0625,1957200.0 1998-10-30,5.703125,5.75,5.625,5.625,1370000.0 1998-11-02,5.59375,5.695312976837158,5.46875,5.625,482400.0 1998-11-03,5.5625,5.625,5.4375,5.53125,1118000.0 1998-11-04,5.59375,5.59375,5.5,5.5,1652800.0 1998-11-05,5.625,5.765625,5.46875,5.5,2550000.0 1998-11-06,5.953125,6.03125,5.625,5.625,2526400.0 1998-11-09,6.3125,6.34375,5.875,5.875,7176000.0 1998-11-10,6.09375,6.34375,6.0625,6.25,2954400.0 1998-11-11,5.96875,6.21875,5.90625,6.09375,1480400.0 1998-11-12,5.96875,6.03125,5.875,6.0,219600.0 1998-11-13,5.90625,5.953125,5.84375,5.90625,324000.0 1998-11-16,6.0,6.0,5.84375,5.84375,1005600.0 1998-11-17,6.03125,6.1875,5.890625,5.890625,1353200.0 1998-11-18,6.09375,6.125,5.9375,5.96875,807600.0 1998-11-19,6.65625,6.6875,6.0625,6.0625,3043600.0 1998-11-20,6.78125,7.15625,6.640625,6.6875,3868400.0 1998-11-23,6.546875,6.84375,6.3125,6.8125,3399600.0 1998-11-24,6.390625,6.515625,6.34375,6.5,1968000.0 1998-11-25,6.5,6.5625,6.25,6.359375,1531600.0 1998-11-27,6.625,6.625,6.375,6.5625,843200.0 1998-11-30,6.5,6.625,6.40625,6.4375,762000.0 1998-12-01,6.75,6.875,6.34375,6.390625,536000.0 1998-12-02,6.625,6.71875,6.5,6.71875,1244000.0 1998-12-03,6.5,6.875,6.5,6.625,2922400.0 1998-12-04,6.84375,6.890625,6.375,6.53125,2712000.0 1998-12-07,6.9375,6.9375,6.84375,6.875,2362800.0 1998-12-08,6.625,6.78125,6.5,6.78125,1713600.0 1998-12-09,6.75,6.921875,6.625,6.625,665200.0 1998-12-10,6.71875,6.8125,6.53125,6.71875,766000.0 1998-12-11,6.8125,6.9375,6.65625,6.65625,506000.0 1998-12-14,6.625,6.75,6.46875,6.75,525600.0 1998-12-15,6.75,6.75,6.34375,6.625,978400.0 1998-12-16,6.953125,6.984375,6.640625,6.640625,735600.0 1998-12-17,6.734375,6.96875,6.6875,6.875,1050400.0 1998-12-18,6.671875,6.96875,6.65625,6.90625,736400.0 1998-12-21,6.53125,6.71875,6.484375,6.65625,546000.0 1998-12-22,6.359375,6.5,6.3125,6.4375,448000.0 1998-12-23,6.65625,6.6875,6.3125,6.3125,705200.0 1998-12-24,6.671875,6.75,6.640625,6.71875,176800.0 1998-12-28,6.875,6.90625,6.625,6.625,668400.0 1998-12-29,6.796875,6.96875,6.78125,6.84375,652400.0 1998-12-30,6.9375,7.007812976837158,6.75,6.75,719200.0 1998-12-31,6.726562976837158,7.109375,6.6875,6.9375,908800.0 1999-01-04,6.84375,7.0,6.6875,6.6875,1068400.0 1999-01-05,6.859375,6.96875,6.84375,6.84375,1117200.0 1999-01-06,6.921875,7.03125,6.84375,6.84375,1734800.0 1999-01-07,6.6875,6.9375,6.625,6.84375,740800.0 1999-01-08,6.53125,6.734375,6.15625,6.65625,3736000.0 1999-01-11,6.90625,6.90625,6.5625,6.5625,3338400.0 1999-01-12,6.75,6.875,6.65625,6.78125,457200.0 1999-01-13,6.5625,6.6875,6.375,6.59375,893200.0 1999-01-14,6.734375,6.84375,6.59375,6.59375,916400.0 1999-01-15,6.84375,6.90625,6.625,6.75,553200.0 1999-01-19,6.75,6.875,6.65625,6.875,620400.0 1999-01-20,6.546875,6.75,6.46875,6.65625,810800.0 1999-01-21,6.4375,6.5625,6.40625,6.46875,554800.0 1999-01-22,6.46875,6.484375,6.28125,6.40625,358400.0 1999-01-25,6.0625,6.46875,5.4375,6.46875,5912000.0 1999-01-26,6.1875,6.25,6.0,6.0,800800.0 1999-01-27,6.25,6.375,6.125,6.125,1485200.0 1999-01-28,6.5,6.59375,6.21875,6.21875,827600.0 1999-01-29,6.5,6.6875,6.46875,6.53125,850800.0 1999-02-01,6.375,6.5625,6.1875,6.5625,1956800.0 1999-02-02,6.40625,6.40625,6.25,6.34375,1666000.0 1999-02-03,6.125,6.28125,6.0,6.28125,1585200.0 1999-02-04,6.296875,6.34375,6.0,6.046875,746000.0 1999-02-05,5.9375,6.15625,5.890625,6.125,2395200.0 1999-02-08,6.25,6.28125,6.0625,6.0625,1714000.0 1999-02-09,6.40625,6.53125,6.1875,6.21875,1322000.0 1999-02-10,6.34375,6.5,6.28125,6.375,988400.0 1999-02-11,6.3125,6.4375,6.3125,6.4375,626800.0 1999-02-12,6.3125,6.40625,6.25,6.328125,1224000.0 1999-02-16,6.3125,6.4375,6.125,6.40625,1122400.0 1999-02-17,6.25,6.5,6.21875,6.21875,632800.0 1999-02-18,5.90625,6.328125,5.90625,6.25,828800.0 1999-02-19,5.796875,6.09375,5.59375,5.96875,1508000.0 1999-02-22,6.03125,6.03125,5.75,5.75,660400.0 1999-02-23,6.226562976837158,6.34375,6.0,6.03125,993600.0 1999-02-24,5.984375,6.3125,5.96875,6.28125,1114800.0 1999-02-25,5.625,6.0,5.617187976837158,5.96875,982800.0 1999-02-26,5.59375,5.78125,5.59375,5.65625,940000.0 1999-03-01,5.75,5.765625,5.53125,5.5625,1563600.0 1999-03-02,5.859375,5.921875,5.703125,5.75,418400.0 1999-03-03,5.78125,5.875,5.6875,5.8125,271200.0 1999-03-04,5.796875,6.015625,5.71875,5.875,1114000.0 1999-03-05,6.0625,6.09375,5.8125,5.90625,1408000.0 1999-03-08,6.09375,6.125,5.96875,6.09375,844400.0 1999-03-09,6.34375,6.4375,6.0,6.03125,2457200.0 1999-03-10,6.25,6.34375,6.1875,6.28125,1822000.0 1999-03-11,6.203125,6.28125,6.1875,6.28125,1044800.0 1999-03-12,6.09375,6.25,6.09375,6.21875,779600.0 1999-03-15,6.28125,6.28125,6.0625,6.09375,1032400.0 1999-03-16,6.125,6.25,6.09375,6.1875,1090800.0 1999-03-17,5.96875,6.15625,5.96875,6.15625,421600.0 1999-03-18,5.625,6.0,5.59375,5.96875,3969200.0 1999-03-19,5.21875,5.6875,5.09375,5.5625,5637600.0 1999-03-22,5.0,5.296875,4.9375,5.1875,2605600.0 1999-03-23,4.9375,5.0625,4.8125,5.0625,2797200.0 1999-03-24,5.5,5.53125,4.828125,4.90625,1491600.0 1999-03-25,5.75,5.78125,5.4375,5.53125,1372800.0 1999-03-26,5.78125,5.90625,5.6875,5.75,754000.0 1999-03-29,5.875,6.015625,5.75,5.8125,2163600.0 1999-03-30,5.984375,6.0625,5.84375,5.96875,1869200.0 1999-03-31,5.984375,6.03125,5.84375,5.96875,1297600.0 1999-04-01,5.96875,6.25,5.9375,6.046875,1361200.0 1999-04-05,6.046875,6.09375,5.78125,6.0,1326000.0 1999-04-06,5.59375,6.0,5.59375,6.0,737200.0 1999-04-07,5.578125,5.6875,5.4375,5.5625,860400.0 1999-04-08,5.28125,5.59375,5.21875,5.5625,890000.0 1999-04-09,5.46875,5.5625,5.0625,5.265625,1398000.0 1999-04-12,5.15625,5.375,5.109375,5.375,2318000.0 1999-04-13,5.34375,5.5625,5.1875,5.1875,986400.0 1999-04-14,5.53125,5.734375,5.34375,5.34375,1115200.0 1999-04-15,5.65625,5.65625,5.5,5.5,210000.0 1999-04-16,5.96875,5.96875,5.53125,5.5625,1280400.0 1999-04-19,6.0,6.21875,5.90625,5.9375,1382800.0 1999-04-20,6.03125,6.03125,5.6875,5.78125,1426800.0 1999-04-21,5.9375,5.96875,5.8125,5.8125,1155600.0 1999-04-22,5.9375,6.0625,5.90625,6.0,1087600.0 1999-04-23,6.046875,6.0625,5.9375,6.03125,598400.0 1999-04-26,5.875,6.0625,5.78125,6.0,277200.0 1999-04-27,5.765625,5.890625,5.75,5.890625,346400.0 1999-04-28,5.59375,5.78125,5.46875,5.75,824000.0 1999-04-29,5.65625,5.71875,5.5625,5.59375,1160800.0 1999-04-30,5.65625,5.703125,5.640625,5.640625,491200.0 1999-05-03,5.71875,5.78125,5.640625,5.640625,775600.0 1999-05-04,5.984375,6.046875,5.71875,5.71875,718800.0 1999-05-05,6.007812976837158,6.09375,5.96875,6.0,486000.0 1999-05-06,6.21875,6.25,5.9375,6.0,781600.0 1999-05-07,6.21875,6.25,6.125,6.25,1179600.0 1999-05-10,6.179687976837158,6.25,6.125,6.15625,570800.0 1999-05-11,6.40625,6.421875,6.125,6.203125,1686000.0 1999-05-12,6.359375,6.40625,6.25,6.328125,290800.0 1999-05-13,6.40625,6.46875,6.3125,6.3125,743200.0 1999-05-14,6.578125,6.625,6.03125,6.375,991200.0 1999-05-17,6.453125,6.625,6.4375,6.5,796400.0 1999-05-18,6.65625,6.65625,6.40625,6.5,1300400.0 1999-05-19,6.84375,6.9375,6.5625,6.5625,1086800.0 1999-05-20,6.75,6.875,6.71875,6.8125,927600.0 1999-05-21,6.625,6.78125,6.625,6.765625,2118800.0 1999-05-24,6.460937976837158,6.6875,6.375,6.625,1046400.0 1999-05-25,6.5,6.78125,6.40625,6.40625,986800.0 1999-05-26,6.5,6.59375,6.28125,6.59375,525600.0 1999-05-27,6.3125,6.515625,6.28125,6.515625,1038400.0 1999-05-28,6.375,6.40625,6.171875,6.40625,849600.0 1999-06-01,6.09375,6.390625,6.085937976837158,6.3125,806800.0 1999-06-02,6.375,6.5,5.96875,6.09375,840400.0 1999-06-03,6.34375,6.46875,6.1875,6.453125,675200.0 1999-06-04,6.5625,6.765625,6.3125,6.3125,476800.0 1999-06-07,6.96875,6.96875,6.5,6.5,856400.0 1999-06-08,6.78125,6.96875,6.65625,6.875,365200.0 1999-06-09,6.5,6.78125,6.40625,6.78125,611200.0 1999-06-10,6.09375,6.375,5.9375,6.375,4446800.0 1999-06-11,6.03125,6.25,6.03125,6.125,478000.0 1999-06-14,6.0625,6.25,6.046875,6.15625,394400.0 1999-06-15,5.96875,6.125,5.96875,6.046875,1569200.0 1999-06-16,6.046875,6.09375,5.875,6.09375,873200.0 1999-06-17,5.96875,6.0625,5.9375,6.015625,312800.0 1999-06-18,5.90625,6.1875,5.890625,5.984375,1462400.0 1999-06-21,5.78125,5.96875,5.625,5.90625,615200.0 1999-06-22,5.742187976837158,5.796875,5.640625,5.796875,508800.0 1999-06-23,5.75,5.78125,5.65625,5.765625,469200.0 1999-06-24,5.453125,5.78125,5.453125,5.734375,1566400.0 1999-06-25,5.21875,5.5625,5.09375,5.5625,1184000.0 1999-06-28,4.984375,5.21875,4.9375,5.1875,2242000.0 1999-06-29,5.078125,5.296875,4.9375,4.96875,2659600.0 1999-06-30,5.828125,5.828125,5.1875,5.21875,3298000.0 1999-07-01,5.359375,5.875,5.3125,5.828125,1230800.0 1999-07-02,5.359375,5.53125,5.21875,5.5,1150400.0 1999-07-06,5.375,5.46875,5.3125,5.3125,1360400.0 1999-07-07,5.328125,5.390625,5.21875,5.375,1320400.0 1999-07-08,5.53125,5.625,5.265625,5.296875,845600.0 1999-07-09,5.609375,5.65625,5.4375,5.53125,1022400.0 1999-07-12,5.59375,5.6875,5.59375,5.59375,696000.0 1999-07-13,5.25,5.65625,5.21875,5.59375,975200.0 1999-07-14,4.96875,5.25,4.5625,5.1875,4757600.0 1999-07-15,5.03125,5.0625,4.6875,4.9375,2708800.0 1999-07-16,5.40625,5.421875,5.0,5.0625,4896000.0 1999-07-19,5.15625,5.40625,5.09375,5.375,3322800.0 1999-07-20,4.984375,5.0625,4.875,5.0,1652800.0 1999-07-21,5.257812976837158,5.28125,5.0,5.09375,321200.0 1999-07-22,5.0,5.46875,4.9375,5.3125,1686000.0 1999-07-23,4.953125,5.125,4.90625,5.015625,930800.0 1999-07-26,4.84375,5.0,4.8125,4.9375,1507200.0 1999-07-27,4.90625,5.0,4.84375,4.90625,436800.0 1999-07-28,4.75,4.9375,4.75,4.9375,817600.0 1999-07-29,4.78125,4.84375,4.6875,4.78125,464000.0 1999-07-30,4.90625,4.9375,4.75,4.84375,2167600.0 1999-08-02,4.5625,4.875,4.46875,4.875,1517600.0 1999-08-03,4.484375,4.6875,4.25,4.6875,1050800.0 1999-08-04,4.40625,4.5,4.375,4.46875,661600.0 1999-08-05,4.21875,4.40625,4.0,4.34375,623200.0 1999-08-06,4.09375,4.296875,3.9375,4.21875,955600.0 1999-08-09,4.0,4.125,3.96875,4.125,416400.0 1999-08-10,3.953125,4.09375,3.8125,4.09375,2358000.0 1999-08-11,3.75,4.015625,3.609375,3.953125,796400.0 1999-08-12,3.859375,3.90625,3.75,3.84375,1861600.0 1999-08-13,4.03125,4.203125,4.0,4.0625,1858800.0 1999-08-16,4.125,4.15625,4.0625,4.125,763200.0 1999-08-17,4.1875,4.21875,4.125,4.140625,2790400.0 1999-08-18,4.09375,4.21875,4.09375,4.1875,2576000.0 1999-08-19,4.140625,4.15625,3.96875,4.109375,1268800.0 1999-08-20,4.140625,4.1875,4.09375,4.117187976837158,396800.0 1999-08-23,4.15625,4.1875,4.125,4.15625,667200.0 1999-08-24,4.171875,4.1875,4.125,4.171875,1214000.0 1999-08-25,4.203125,4.234375,4.140625,4.171875,624000.0 1999-08-26,4.234375,4.3125,4.203125,4.21875,636800.0 1999-08-27,4.390625,4.390625,4.242187976837158,4.25,1574400.0 1999-08-30,4.289062976837158,4.5,4.28125,4.453125,3750000.0 1999-08-31,4.25,4.328125,4.125,4.28125,1579600.0 1999-09-01,4.265625,4.328125,4.21875,4.28125,694800.0 1999-09-02,4.171875,4.234375,4.15625,4.234375,839600.0 1999-09-03,4.28125,4.34375,4.21875,4.28125,511200.0 1999-09-07,4.25,4.3125,4.21875,4.3125,538400.0 1999-09-08,4.234375,4.265625,4.203125,4.234375,969200.0 1999-09-09,4.453125,4.53125,4.25,4.25,696400.0 1999-09-10,4.671875,4.75,4.484375,4.515625,1506800.0 1999-09-13,4.8125,4.90625,4.671875,4.695312976837158,835200.0 1999-09-14,5.03125,5.03125,4.59375,4.75,1926000.0 1999-09-15,4.546875,5.03125,4.46875,5.03125,570000.0 1999-09-16,4.40625,4.625,4.40625,4.5625,209200.0 1999-09-17,4.4375,4.53125,4.28125,4.382812976837158,502000.0 1999-09-20,4.25,4.40625,4.21875,4.40625,417200.0 1999-09-21,4.265625,4.375,4.25,4.265625,1041600.0 1999-09-22,4.25,4.34375,4.125,4.28125,3470000.0 1999-09-23,4.0625,4.25,3.96875,4.226562976837158,536000.0 1999-09-24,4.03125,4.109375,3.9375,3.96875,535600.0 1999-09-27,4.1875,4.375,4.015625,4.015625,1336000.0 1999-09-28,4.0625,4.15625,3.9375,4.125,776400.0 1999-09-29,4.15625,4.15625,4.015625,4.03125,1720400.0 1999-09-30,4.304687976837158,4.359375,4.125,4.132812976837158,591600.0 1999-10-01,4.25,4.375,4.1875,4.328125,234000.0 1999-10-04,4.25,4.4375,4.234375,4.28125,528800.0 1999-10-05,4.046875,4.46875,4.03125,4.40625,1541600.0 1999-10-06,4.015625,4.03125,3.953125,4.03125,2675200.0 1999-10-07,4.046875,4.21875,4.0,4.03125,1086800.0 1999-10-08,4.1875,4.21875,4.03125,4.125,1585200.0 1999-10-11,4.078125,4.21875,4.078125,4.195312976837158,196800.0 1999-10-12,4.03125,4.15625,4.0,4.09375,588400.0 1999-10-13,4.0,4.09375,4.0,4.0625,220000.0 1999-10-14,3.90625,4.046875,3.75,4.046875,619600.0 1999-10-15,3.6875,3.8125,3.65625,3.6875,1320000.0 1999-10-18,3.71875,3.828125,3.6875,3.75,4426000.0 1999-10-19,3.90625,3.90625,3.75,3.84375,2272400.0 1999-10-20,3.796875,3.9375,3.5625,3.90625,2024000.0 1999-10-21,3.71875,3.796875,3.6875,3.75,399600.0 1999-10-22,3.765625,3.859375,3.6875,3.8125,480400.0 1999-10-25,3.6875,3.75,3.65625,3.703125,883200.0 1999-10-26,3.671875,3.78125,3.625,3.65625,612400.0 1999-10-27,3.703125,3.875,3.640625,3.71875,2403600.0 1999-10-28,3.75,3.875,3.6875,3.71875,904000.0 1999-10-29,3.78125,3.8125,3.6875,3.75,1014800.0 1999-11-01,3.78125,3.890625,3.6875,3.859375,929200.0 1999-11-02,3.921875,3.9375,3.75,3.75,1343200.0 1999-11-03,4.234375,4.234375,3.96875,4.0,653600.0 1999-11-04,4.0,4.28125,3.96875,4.25,3340800.0 1999-11-05,4.15625,4.234375,3.984375,4.0,1362800.0 1999-11-08,4.0625,4.15625,4.0,4.078125,1272000.0 1999-11-09,4.03125,4.125,4.015625,4.085937976837158,1336000.0 1999-11-10,4.0625,4.15625,4.015625,4.03125,373200.0 1999-11-11,4.46875,4.609375,4.0625,4.0625,1286000.0 1999-11-12,4.453125,4.484375,4.234375,4.460937976837158,1381200.0 1999-11-15,4.359375,4.5,4.171875,4.46875,640000.0 1999-11-16,4.6875,4.703125,4.296875,4.351562976837158,1154800.0 1999-11-17,4.828125,4.859375,4.546875,4.625,584000.0 1999-11-18,4.90625,4.9375,4.75,4.773437976837158,1806800.0 1999-11-19,4.78125,5.015625,4.78125,4.890625,665200.0 1999-11-22,4.40625,4.875,4.375,4.828125,830000.0 1999-11-23,4.359375,4.484375,4.21875,4.429687976837158,970000.0 1999-11-24,4.515625,4.59375,4.1875,4.21875,894400.0 1999-11-26,4.546875,4.546875,4.4375,4.4375,100400.0 1999-11-29,4.6875,4.6875,4.5,4.5,546000.0 1999-11-30,4.625,4.6875,4.59375,4.671875,730400.0 1999-12-01,4.484375,4.65625,4.375,4.59375,608800.0 1999-12-02,4.5,4.515625,4.4375,4.453125,814000.0 1999-12-03,4.578125,4.59375,4.453125,4.46875,407600.0 1999-12-06,4.265625,4.578125,4.140625,4.53125,1024000.0 1999-12-07,4.375,4.375,4.21875,4.21875,1225600.0 1999-12-08,4.4375,4.5,4.3125,4.3125,756800.0 1999-12-09,4.4375,4.453125,4.34375,4.453125,1484800.0 1999-12-10,4.421875,4.6875,4.375,4.375,718000.0 1999-12-13,4.390625,4.46875,4.328125,4.421875,567600.0 1999-12-14,4.375,4.40625,4.28125,4.3125,430400.0 1999-12-15,4.5,4.5,4.28125,4.28125,525200.0 1999-12-16,4.390625,4.5625,4.3125,4.484375,1564400.0 1999-12-17,4.328125,4.4375,4.1875,4.4375,1776000.0 1999-12-20,4.484375,4.515625,4.296875,4.296875,879600.0 1999-12-21,4.390625,4.5,4.34375,4.492187976837158,1329200.0 1999-12-22,4.28125,4.40625,4.25,4.375,3134800.0 1999-12-23,4.25,4.34375,4.25,4.265625,1750000.0 1999-12-27,4.03125,4.28125,3.609375,4.265625,6552400.0 1999-12-28,4.09375,4.125,3.875,3.992187976837158,3434000.0 1999-12-29,4.0625,4.125,3.984375,4.0625,764400.0 1999-12-30,3.984375,4.09375,3.9375,4.078125,806400.0 1999-12-31,4.03125,4.171875,3.96875,4.085937976837158,678400.0 2000-01-03,4.015625,4.0625,3.984375,4.007812976837158,1220000.0 2000-01-04,3.65625,3.984375,3.625,3.953125,4204000.0 2000-01-05,3.765625,3.8125,3.6875,3.75,3565200.0 2000-01-06,3.75,3.78125,3.71875,3.765625,2865200.0 2000-01-07,3.953125,3.96875,3.6875,3.757812976837158,2336000.0 2000-01-10,4.09375,4.109375,3.921875,3.953125,620400.0 2000-01-11,4.4375,4.453125,4.09375,4.109375,2500800.0 2000-01-12,4.375,4.4375,4.296875,4.34375,1569600.0 2000-01-13,4.4375,4.4375,4.3125,4.421875,1152400.0 2000-01-14,4.421875,4.546875,4.3125,4.390625,1019600.0 2000-01-18,4.28125,4.40625,4.28125,4.390625,3671600.0 2000-01-19,4.21875,4.296875,4.1875,4.289062976837158,2106800.0 2000-01-20,4.125,4.21875,3.96875,4.1875,1270400.0 2000-01-21,4.09375,4.171875,4.070312976837158,4.125,461600.0 2000-01-24,4.015625,4.109375,4.0,4.09375,758400.0 2000-01-25,3.78125,4.03125,3.765625,4.007812976837158,5472800.0 2000-01-26,3.984375,4.125,3.796875,3.84375,2132400.0 2000-01-27,3.90625,4.0,3.90625,3.96875,740400.0 2000-01-28,4.0,4.21875,3.890625,4.015625,723600.0 2000-01-31,3.765625,3.9375,3.65625,3.914062976837158,1909200.0 2000-02-01,4.0625,4.15625,3.734375,3.84375,1814000.0 2000-02-02,4.109375,4.15625,3.9375,3.992187976837158,1836000.0 2000-02-03,4.375,4.375,4.125,4.171875,1960400.0 2000-02-04,4.421875,4.484375,4.3125,4.320312976837158,1971200.0 2000-02-07,4.484375,4.5,4.4375,4.46875,1440400.0 2000-02-08,4.71875,4.8125,4.46875,4.5,1374400.0 2000-02-09,4.484375,4.640625,4.484375,4.59375,709600.0 2000-02-10,4.5,4.5625,4.4375,4.5625,1322000.0 2000-02-11,4.492187976837158,4.5625,4.46875,4.5,762000.0 2000-02-14,4.578125,4.625,4.46875,4.484375,912400.0 2000-02-15,4.53125,4.71875,4.484375,4.53125,1932800.0 2000-02-16,5.0625,5.1875,4.53125,4.625,1170000.0 2000-02-17,5.15625,5.25,4.9375,4.96875,1514000.0 2000-02-18,4.96875,5.234375,4.875,5.21875,1434800.0 2000-02-22,5.09375,5.09375,4.96875,4.96875,845200.0 2000-02-23,5.75,5.8125,5.03125,5.03125,1756800.0 2000-02-24,6.078125,6.25,5.625,5.765625,1912400.0 2000-02-25,7.046875,7.609375,5.9375,6.015625,7387600.0 2000-02-28,7.140625,7.21875,6.75,7.015625,4328400.0 2000-02-29,7.390625,7.5,6.953125,7.09375,4144800.0 2000-03-01,7.28125,7.484375,7.082030773162842,7.375,2490800.0 2000-03-02,7.171875,7.25,7.03125,7.179687976837158,1358400.0 2000-03-03,7.25,7.25,7.125,7.125,830800.0 2000-03-06,7.09375,7.3125,7.03125,7.171875,3761200.0 2000-03-07,6.921875,7.015625,6.75,7.0,2091200.0 2000-03-08,7.0,7.03125,6.40625,6.796875,1628800.0 2000-03-09,7.125,7.15625,6.875,6.9375,1281600.0 2000-03-10,6.984375,7.46875,6.90625,7.0625,2014000.0 2000-03-13,6.625,6.9375,6.625,6.929687976837158,855200.0 2000-03-14,6.390625,6.8125,6.1875,6.625,1654000.0 2000-03-15,6.671875,6.90625,6.28125,6.390625,1332800.0 2000-03-16,7.046875,7.046875,6.6875,6.820312976837158,1070000.0 2000-03-17,6.453125,7.09375,6.234375,6.945312976837158,702800.0 2000-03-20,6.59375,6.90625,6.28125,6.40625,1115600.0 2000-03-21,6.765625,6.765625,6.484375,6.59375,796800.0 2000-03-22,6.765625,6.8125,6.53125,6.78125,984400.0 2000-03-23,6.765625,6.8125,6.703125,6.75,429200.0 2000-03-24,6.71875,6.796875,6.6875,6.742187976837158,794000.0 2000-03-27,6.695312976837158,6.78125,6.59375,6.625,1518000.0 2000-03-28,6.546875,6.71875,6.53125,6.6875,1005200.0 2000-03-29,6.375,6.546875,6.375,6.5,781200.0 2000-03-30,5.5,6.390625,5.4375,6.390625,574400.0 2000-03-31,5.828125,5.9375,5.125,5.75,1414800.0 2000-04-03,5.734375,5.84375,5.46875,5.84375,414400.0 2000-04-04,5.5,5.78125,5.421875,5.78125,503200.0 2000-04-05,5.546875,5.75,5.40625,5.46875,950400.0 2000-04-06,5.921875,5.921875,5.53125,5.53125,258800.0 2000-04-07,5.734375,5.953125,5.515625,5.875,282800.0 2000-04-10,5.484375,5.96875,5.484375,5.78125,336000.0 2000-04-11,5.328125,5.59375,5.28125,5.484375,418400.0 2000-04-12,5.4375,5.5,5.3125,5.4375,944000.0 2000-04-13,5.5625,6.15625,5.3125,5.46875,1354800.0 2000-04-14,5.921875,6.125,5.53125,5.5625,1571200.0 2000-04-17,6.34375,6.34375,5.875,5.875,2034000.0 2000-04-18,6.203125,6.3125,6.171875,6.25,1342400.0 2000-04-19,6.15625,6.296875,6.15625,6.21875,1090800.0 2000-04-20,6.4375,6.453125,6.15625,6.15625,1204800.0 2000-04-24,6.21875,6.25,6.171875,6.21875,614000.0 2000-04-25,6.234375,6.625,6.21875,6.21875,1476400.0 2000-04-26,6.3125,6.34375,6.1875,6.1875,582800.0 2000-04-27,6.34375,6.34375,6.125,6.1875,393200.0 2000-04-28,6.5625,6.5625,6.28125,6.28125,1351200.0 2000-05-01,7.03125,7.4375,6.84375,7.34375,2441600.0 2000-05-02,6.640625,7.015625,6.609375,7.007812976837158,420000.0 2000-05-03,6.328125,6.703125,6.15625,6.695312976837158,726800.0 2000-05-04,6.375,6.40625,6.265625,6.265625,330400.0 2000-05-05,6.46875,6.828125,6.3125,6.34375,590000.0 2000-05-08,6.75,6.78125,6.46875,6.46875,281600.0 2000-05-09,6.71875,6.757812976837158,6.40625,6.75,418000.0 2000-05-10,6.453125,6.734375,6.34375,6.734375,546000.0 2000-05-11,6.734375,6.765625,6.4375,6.5,677600.0 2000-05-12,6.6875,6.78125,6.625,6.671875,472400.0 2000-05-15,6.84375,6.875,6.53125,6.570312976837158,660400.0 2000-05-16,6.90625,6.921875,6.75,6.75,450000.0 2000-05-17,6.6875,6.859375,6.65625,6.78125,601600.0 2000-05-18,6.484375,6.6875,6.40625,6.6875,1360400.0 2000-05-19,6.5,6.53125,6.25,6.3125,641600.0 2000-05-22,6.3125,6.5,6.1875,6.5,792000.0 2000-05-23,6.3125,6.40625,6.25,6.296875,909600.0 2000-05-24,6.375,6.453125,6.25,6.3125,400800.0 2000-05-25,6.25,6.4375,6.25,6.429687976837158,374800.0 2000-05-26,6.0625,6.5,6.03125,6.25,554000.0 2000-05-30,6.1875,6.21875,5.875,5.90625,457200.0 2000-05-31,6.203125,6.390625,6.09375,6.1875,539600.0 2000-06-01,6.125,6.296875,5.8125,5.8125,1314000.0 2000-06-02,6.34375,6.421875,6.125,6.125,1023600.0 2000-06-05,6.0,6.3125,5.90625,6.3125,961200.0 2000-06-06,6.40625,6.4375,5.90625,5.9375,952400.0 2000-06-07,6.515625,6.515625,6.296875,6.453125,1326800.0 2000-06-08,6.203125,6.53125,6.1875,6.515625,471200.0 2000-06-09,6.125,6.25,5.96875,6.25,2187600.0 2000-06-12,5.625,6.21875,5.625,6.21875,1516400.0 2000-06-13,5.84375,5.890625,5.734375,5.859375,1870400.0 2000-06-14,5.953125,5.984375,5.84375,5.90625,1384000.0 2000-06-15,5.921875,6.0,5.796875,5.9375,1548400.0 2000-06-16,5.890625,5.96875,5.703125,5.796875,2506400.0 2000-06-19,5.875,5.921875,5.84375,5.90625,1150800.0 2000-06-20,5.765625,5.894530773162842,5.734375,5.859375,256400.0 2000-06-21,5.84375,5.875,5.625,5.703125,472800.0 2000-06-22,5.609375,5.8125,5.59375,5.75,669200.0 2000-06-23,5.609375,5.6875,5.53125,5.625,858800.0 2000-06-26,5.78125,5.859375,5.53125,5.578125,782000.0 2000-06-27,5.640625,5.777344226837158,5.640625,5.765625,2342000.0 2000-06-28,5.484375,5.671875,5.46875,5.640625,3856400.0 2000-06-29,5.5,5.53125,5.4375,5.46875,3847600.0 2000-06-30,5.71875,5.75,5.46875,5.46875,5700800.0 2000-07-03,5.6875,5.75,5.46875,5.53125,436000.0 2000-07-05,5.46875,5.71875,5.4375,5.5625,905600.0 2000-07-06,5.53125,5.59375,5.453125,5.484375,1499600.0 2000-07-07,5.5,5.5625,5.421875,5.53125,1243600.0 2000-07-10,5.359375,5.5,5.328125,5.421875,1328400.0 2000-07-11,5.375,5.46875,5.359375,5.40625,399200.0 2000-07-12,5.34375,5.46875,5.265625,5.46875,494000.0 2000-07-13,5.296875,5.34375,5.25,5.328125,822400.0 2000-07-14,5.25,5.449219226837158,5.125,5.25,1355600.0 2000-07-17,5.296875,5.53125,5.15625,5.296875,1546800.0 2000-07-18,5.671875,5.875,5.3125,5.359375,3486400.0 2000-07-19,5.53125,5.6875,5.46875,5.6875,566400.0 2000-07-20,5.59375,5.65625,5.53125,5.625,429200.0 2000-07-21,5.25,5.625,5.203125,5.625,482000.0 2000-07-24,5.90625,5.9375,5.421875,5.421875,1972000.0 2000-07-25,5.6875,6.03125,5.625,6.015625,2123200.0 2000-07-26,6.015625,6.25,5.65625,5.6875,841600.0 2000-07-27,5.875,6.046875,5.71875,6.0,803600.0 2000-07-28,5.875,6.09375,5.84375,5.945312976837158,663200.0 2000-07-31,6.0625,6.09375,5.6875,5.859375,496000.0 2000-08-01,6.296875,6.296875,5.796875,6.015625,716400.0 2000-08-02,6.140625,6.359375,6.0625,6.25,488000.0 2000-08-03,6.3125,6.515625,6.0625,6.1875,682400.0 2000-08-04,6.375,6.625,6.09375,6.3125,527600.0 2000-08-07,6.5,6.515625,6.25,6.3125,488400.0 2000-08-08,6.375,6.484375,6.3125,6.4375,2885200.0 2000-08-09,6.40625,6.484375,6.34375,6.34375,1374400.0 2000-08-10,6.375,6.46875,6.3125,6.40625,518000.0 2000-08-11,6.6875,6.6875,6.375,6.375,699200.0 2000-08-14,6.671875,6.78125,6.46875,6.5,456000.0 2000-08-15,6.75,6.8125,6.65625,6.679687976837158,580400.0 2000-08-16,6.765625,6.890625,6.671875,6.6875,1786000.0 2000-08-17,6.796875,6.859375,6.734375,6.75,622000.0 2000-08-18,6.828125,6.84375,6.65625,6.6875,2058800.0 2000-08-21,6.90625,7.0625,6.828125,6.828125,792400.0 2000-08-22,6.875,6.96875,6.875,6.875,80000.0 2000-08-23,6.953125,6.96875,6.828125,6.96875,392800.0 2000-08-24,6.859375,6.953125,6.84375,6.953125,812000.0 2000-08-25,6.78125,6.890625,6.582030773162842,6.890625,628800.0 2000-08-28,6.546875,6.734375,6.40625,6.703125,363200.0 2000-08-29,6.734375,6.875,6.53125,6.53125,804400.0 2000-08-30,6.8125,6.890625,6.609375,6.804687976837158,274400.0 2000-08-31,6.53125,6.796875,6.5,6.78125,900800.0 2000-09-01,6.75,6.75,6.4375,6.53125,336400.0 2000-09-05,6.359375,6.742187976837158,6.359375,6.734375,374400.0 2000-09-06,6.359375,6.75,6.359375,6.359375,745200.0 2000-09-07,6.484375,6.640625,6.328125,6.40625,415600.0 2000-09-08,6.46875,6.640625,6.359375,6.5,438800.0 2000-09-11,6.609375,6.78125,6.25,6.492187976837158,835200.0 2000-09-12,6.59375,6.742187976837158,6.53125,6.742187976837158,612800.0 2000-09-13,6.6875,6.84375,6.5,6.609375,790800.0 2000-09-14,6.671875,6.875,6.5625,6.734375,793600.0 2000-09-15,6.46875,6.5625,6.328125,6.375,1656400.0 2000-09-18,6.578125,6.609375,6.3125,6.484375,1975200.0 2000-09-19,6.4375,6.640625,6.3125,6.5625,1799200.0 2000-09-20,6.40625,6.53125,6.328125,6.4375,1907200.0 2000-09-21,6.40625,6.5625,6.328125,6.414062976837158,287600.0 2000-09-22,6.4375,6.53125,6.328125,6.390625,1068800.0 2000-09-25,6.125,6.46875,6.0,6.421875,1248800.0 2000-09-26,6.265625,6.296875,5.875,6.140625,1220800.0 2000-09-27,6.28125,6.34375,6.0625,6.203125,2184800.0 2000-09-28,6.875,7.0,6.25,6.28125,2209600.0 2000-09-29,6.6875,6.875,6.671875,6.859375,1693200.0 2000-10-02,6.109375,6.6875,6.046875,6.671875,2006800.0 2000-10-03,6.046875,6.375,5.875,6.21875,4321200.0 2000-10-04,5.921875,6.125,5.859375,6.125,2648400.0 2000-10-05,6.09375,6.1875,5.902344226837158,5.941405773162842,532800.0 2000-10-06,5.859375,6.140625,5.84375,6.109375,3104000.0 2000-10-09,5.40625,5.890625,5.390625,5.84375,1360000.0 2000-10-10,5.453125,5.515625,5.375,5.4375,1490400.0 2000-10-11,5.4375,5.515625,5.28125,5.46875,1756800.0 2000-10-12,5.5625,5.578125,5.421875,5.453125,1771200.0 2000-10-13,5.53125,5.65625,5.03125,5.578125,1702800.0 2000-10-16,6.15625,6.1875,5.4375,5.4375,1977600.0 2000-10-17,5.84375,6.109375,5.84375,6.101562976837158,1433200.0 2000-10-18,5.96875,6.03125,5.8125,5.84375,1263600.0 2000-10-19,6.53125,6.546875,5.96875,5.96875,1470800.0 2000-10-20,6.734375,6.792969226837158,6.453125,6.5,2233600.0 2000-10-23,6.671875,6.796875,6.65625,6.734375,1324400.0 2000-10-24,6.203125,6.65625,6.03125,6.65625,1402400.0 2000-10-25,6.265625,6.296875,6.15625,6.1875,637600.0 2000-10-26,6.3125,6.328125,6.140625,6.28125,653200.0 2000-10-27,6.234375,6.328125,6.203125,6.328125,817600.0 2000-10-30,6.109375,6.203125,6.09375,6.203125,382400.0 2000-10-31,6.0,6.125,5.90625,6.09375,861600.0 2000-11-01,5.953125,6.0625,5.9375,6.050780773162842,784400.0 2000-11-02,6.113280773162842,6.125,5.9375,5.980469226837158,1412000.0 2000-11-03,6.109375,6.140625,6.015625,6.109375,570800.0 2000-11-06,6.25,6.46875,6.03125,6.03125,358000.0 2000-11-07,6.46875,6.46875,6.3125,6.34375,737600.0 2000-11-08,6.390625,6.714844226837158,6.390625,6.390625,780000.0 2000-11-09,6.28125,6.46875,6.140625,6.425780773162842,603600.0 2000-11-10,6.25,6.28125,6.078125,6.25,725600.0 2000-11-13,6.40625,6.40625,5.75,6.09375,1266800.0 2000-11-14,5.796875,6.40625,5.796875,6.328125,945200.0 2000-11-15,6.046875,6.28125,5.890625,5.90625,764800.0 2000-11-16,5.578125,6.046875,5.5625,6.03125,418400.0 2000-11-17,6.109375,6.1875,5.671875,5.75,985600.0 2000-11-20,5.734375,6.046875,5.65625,6.03125,852000.0 2000-11-21,5.75,5.78125,5.65625,5.71875,791200.0 2000-11-22,5.609375,5.796875,5.609375,5.78125,454400.0 2000-11-24,5.71875,5.96875,5.6875,5.734375,473200.0 2000-11-27,5.78125,6.0625,5.78125,5.957030773162842,625600.0 2000-11-28,5.484375,5.859375,5.484375,5.859375,1244800.0 2000-11-29,5.265625,5.515625,5.1875,5.484375,1020400.0 2000-11-30,5.6875,5.8125,5.328125,5.34375,1200000.0 2000-12-01,5.78125,5.828125,5.515625,5.6875,742800.0 2000-12-04,5.5625,5.78125,5.453125,5.78125,973600.0 2000-12-05,5.4375,5.6875,5.328125,5.578125,1113600.0 2000-12-06,5.296875,5.78125,5.296875,5.421875,1740400.0 2000-12-07,5.53125,5.6875,5.359375,5.371094226837158,1904400.0 2000-12-08,5.390625,5.59375,5.28125,5.5625,2768400.0 2000-12-11,5.15625,5.53125,5.140625,5.375,2099200.0 2000-12-12,5.15625,5.15625,5.03125,5.09375,2526000.0 2000-12-13,5.390625,5.40625,5.140625,5.1875,1326800.0 2000-12-14,5.625,5.78125,5.28125,5.292969226837158,1600800.0 2000-12-15,5.21875,5.578125,5.21875,5.570312976837158,1814400.0 2000-12-18,5.28125,5.421875,5.265625,5.296875,547200.0 2000-12-19,5.28125,5.390625,5.25,5.28125,344000.0 2000-12-20,5.140625,5.3125,5.125,5.3125,709600.0 2000-12-21,5.28125,5.421875,5.09375,5.125,718800.0 2000-12-22,5.390625,5.5,5.328125,5.40625,383600.0 2000-12-26,5.546875,5.609375,5.40625,5.4375,758800.0 2000-12-27,5.984375,6.0,5.40625,5.515625,1110800.0 2000-12-28,6.0625,6.28125,5.890625,5.890625,811600.0 2000-12-29,5.5,6.125,5.453125,6.109375,1278800.0 2001-01-02,5.5625,5.875,5.46875,5.625,612000.0 2001-01-03,6.15625,6.1875,5.390625,5.5625,818400.0 2001-01-04,5.5625,6.125,5.46875,6.109375,1038400.0 2001-01-05,5.296875,5.59375,5.28125,5.53125,1274800.0 2001-01-08,5.3125,5.4375,5.265625,5.296875,958800.0 2001-01-09,5.421875,5.703125,5.34375,5.34375,548000.0 2001-01-10,5.6875,5.75,5.398437976837158,5.40625,969200.0 2001-01-11,5.660155773162842,5.828125,5.59375,5.625,513600.0 2001-01-12,5.75,5.875,5.515625,5.609375,420400.0 2001-01-16,5.953125,6.15625,5.613280773162842,5.8125,1159600.0 2001-01-17,5.765625,6.15625,5.765625,5.9375,522400.0 2001-01-18,5.921875,6.015625,5.65625,5.769530773162842,344000.0 2001-01-19,6.21875,6.375,5.84375,5.859375,1604800.0 2001-01-22,6.015625,6.375,6.0,6.234375,586400.0 2001-01-23,6.125,6.125,5.921875,6.0,604800.0 2001-01-24,5.609375,6.25,5.578125,6.0625,1228000.0 2001-01-25,5.6875,5.734375,5.59375,5.6875,684800.0 2001-01-26,5.296875,5.75,5.125,5.703125,2771200.0 2001-01-29,5.4375,5.5,5.09375,5.40625,933200.0 2001-01-30,5.59375,5.625,5.40625,5.410155773162842,688400.0 2001-01-31,5.546875,5.6875,5.484375,5.65625,757200.0 2001-02-01,5.703125,5.75,5.484375,5.5,762400.0 2001-02-02,5.625,5.75,5.5625,5.703125,908400.0 2001-02-05,5.546875,5.625,5.4375,5.625,734000.0 2001-02-06,5.515625,5.734375,5.4375,5.59375,780000.0 2001-02-07,5.671875,5.6875,5.5,5.5,1548400.0 2001-02-08,5.703125,5.734375,5.625,5.65625,951200.0 2001-02-09,5.703125,5.71875,5.65625,5.671875,1775600.0 2001-02-12,5.6875,5.78125,5.640625,5.652344226837158,584000.0 2001-02-13,5.96875,6.046875,5.6875,5.78125,1630400.0 2001-02-14,5.890625,5.984375,5.828125,5.984375,1084400.0 2001-02-15,6.0,6.046875,5.875,5.875,966400.0 2001-02-16,5.921875,5.96875,5.90625,5.96875,745600.0 2001-02-20,6.125,6.140625,6.015625,6.019530773162842,838800.0 2001-02-21,5.953125,6.125,5.90625,6.125,1073200.0 2001-02-22,5.75,5.96875,5.75,5.921875,1277200.0 2001-02-23,5.8125,5.890625,5.625,5.71875,1323600.0 2001-02-26,6.015625,6.042969226837158,5.738280773162842,5.828125,719600.0 2001-02-27,5.953125,6.015625,5.9375,6.003905773162842,513600.0 2001-02-28,5.890625,6.0,5.703125,6.0,609600.0 2001-03-01,5.980469226837158,6.0,5.515625,5.8125,1151600.0 2001-03-02,6.0,6.03125,5.78125,5.8125,699600.0 2001-03-05,5.953125,6.015625,5.90625,6.0,543200.0 2001-03-06,6.015625,6.015625,5.9375,5.953125,426400.0 2001-03-07,6.015625,6.046875,5.890625,6.015625,432400.0 2001-03-08,5.75,6.03125,5.667969226837158,5.984375,1343600.0 2001-03-09,5.65625,5.8125,5.59375,5.730469226837158,212000.0 2001-03-12,5.5625,5.78125,5.421875,5.6875,1492400.0 2001-03-13,5.5625,5.640625,5.53125,5.546875,593200.0 2001-03-14,5.5,5.671875,5.4375,5.53125,447600.0 2001-03-15,5.4375,5.71875,5.410155773162842,5.460937976837158,947600.0 2001-03-16,5.46875,5.515625,5.410155773162842,5.421875,1413200.0 2001-03-19,5.328125,5.515625,5.171875,5.4375,2272000.0 2001-03-20,5.375,5.46875,5.25,5.28125,1105600.0 2001-03-21,5.125,5.421875,5.09375,5.28125,2192000.0 2001-03-22,5.015625,5.09375,4.28125,4.941405773162842,4732400.0 2001-03-23,5.3125,5.390625,5.128905773162842,5.128905773162842,1217600.0 2001-03-26,5.515625,5.703125,5.328125,5.335937976837158,656400.0 2001-03-27,5.328125,5.515625,5.203125,5.5,445200.0 2001-03-28,5.0,5.3125,4.96875,5.3125,840800.0 2001-03-29,5.234375,5.4375,5.015625,5.015625,530400.0 2001-03-30,5.484375,5.5625,5.0625,5.28125,1074800.0 2001-04-02,4.859375,5.453125,4.796875,5.4375,1258800.0 2001-04-03,4.78125,4.984375,4.78125,4.839844226837158,982000.0 2001-04-04,5.046875,5.0625,4.78125,4.78125,381600.0 2001-04-05,5.390625,5.40625,5.03125,5.0625,1289600.0 2001-04-06,5.25,5.40625,5.15625,5.316405773162842,1200800.0 2001-04-09,5.300000190734863,5.324999809265137,5.237500190734863,5.237500190734863,388400.0 2001-04-10,5.40749979019165,5.480000019073486,5.324999809265137,5.335000038146973,776000.0 2001-04-11,5.152500152587891,5.400000095367432,5.142499923706055,5.375,811600.0 2001-04-12,5.514999866485596,5.527500152587891,5.212500095367432,5.212500095367432,1277600.0 2001-04-16,5.777500152587891,5.849999904632568,5.320000171661377,5.387499809265137,2028400.0 2001-04-17,6.050000190734863,6.050000190734863,5.622499942779541,5.637499809265137,2293600.0 2001-04-18,6.385000228881836,6.387499809265137,6.0,6.037499904632568,2522000.0 2001-04-19,6.255000114440918,6.369999885559082,6.199999809265137,6.369999885559082,1216400.0 2001-04-20,6.25,6.275000095367432,6.127500057220459,6.235000133514404,1464800.0 2001-04-23,6.222499847412109,6.222499847412109,6.137499809265137,6.179999828338623,357600.0 2001-04-24,6.150000095367432,6.192500114440918,6.102499961853027,6.192500114440918,704000.0 2001-04-25,6.449999809265137,6.497499942779541,6.137499809265137,6.137499809265137,1362800.0 2001-04-26,6.637499809265137,6.699999809265137,6.400000095367432,6.432499885559082,1476800.0 2001-04-27,6.715000152587891,6.787499904632568,6.599999904632568,6.642499923706055,2284800.0 2001-04-30,6.777500152587891,6.934999942779541,6.742499828338623,6.742499828338623,1122800.0 2001-05-01,6.75,6.787499904632568,6.412499904632568,6.752500057220459,1867600.0 2001-05-02,6.807499885559082,6.824999809265137,6.552499771118164,6.710000038146973,807600.0 2001-05-03,6.684999942779541,6.804999828338623,6.512499809265137,6.804999828338623,778000.0 2001-05-04,6.75,6.837500095367432,6.480000019073486,6.497499942779541,561600.0 2001-05-07,6.637499809265137,6.824999809265137,6.599999904632568,6.755000114440918,2218400.0 2001-05-08,6.787499904632568,6.800000190734863,6.637499809265137,6.637499809265137,1295200.0 2001-05-09,6.737500190734863,6.925000190734863,6.567500114440918,6.707499980926514,710400.0 2001-05-10,6.614999771118164,6.875,6.612500190734863,6.800000190734863,501200.0 2001-05-11,6.577499866485596,6.75,6.577499866485596,6.6875,898800.0 2001-05-14,6.492499828338623,6.612500190734863,6.492499828338623,6.534999847412109,1545200.0 2001-05-15,6.860000133514404,6.867499828338623,6.492499828338623,6.59499979019165,925200.0 2001-05-16,6.952499866485596,7.144999980926514,6.465000152587891,6.637499809265137,1475600.0 2001-05-17,7.039999961853027,7.172500133514404,6.897500038146973,6.914999961853027,959600.0 2001-05-18,7.362500190734863,7.402500152587891,7.014999866485596,7.017499923706055,1260800.0 2001-05-21,7.442500114440918,7.492499828338623,7.199999809265137,7.199999809265137,1416400.0 2001-05-22,7.75,8.095000267028809,7.449999809265137,7.489999771118164,1935600.0 2001-05-23,7.364999771118164,7.739999771118164,7.349999904632568,7.737500190734863,1083600.0 2001-05-24,7.489999771118164,7.552499771118164,7.315000057220459,7.497499942779541,848800.0 2001-05-25,7.440000057220459,7.519999980926514,7.440000057220459,7.502500057220459,648800.0 2001-05-29,7.302499771118164,7.5625,7.302499771118164,7.440000057220459,1168000.0 2001-05-30,7.425000190734863,7.442500114440918,7.172500133514404,7.302499771118164,3165600.0 2001-05-31,7.4375,7.574999809265137,7.25,7.337500095367432,906400.0 2001-06-01,7.162499904632568,7.434999942779541,7.072500228881836,7.434999942779541,1231200.0 2001-06-04,7.300000190734863,7.362500190734863,7.037499904632568,7.175000190734863,1620800.0 2001-06-05,7.542500019073486,7.545000076293945,7.227499961853027,7.244999885559082,2306400.0 2001-06-06,7.525000095367432,7.625,7.445000171661377,7.487500190734863,2609200.0 2001-06-07,7.397500038146973,7.525000095367432,7.320000171661377,7.400000095367432,887600.0 2001-06-08,7.385000228881836,7.554999828338623,7.34499979019165,7.497499942779541,1914800.0 2001-06-11,7.25,7.414999961853027,7.152500152587891,7.387499809265137,781200.0 2001-06-12,7.412499904632568,7.462500095367432,6.820000171661377,7.275000095367432,835600.0 2001-06-13,7.337500095367432,7.46999979019165,7.257500171661377,7.372499942779541,561200.0 2001-06-14,7.107500076293945,7.34499979019165,7.03249979019165,7.340000152587891,449200.0 2001-06-15,7.079999923706055,7.474999904632568,7.054999828338623,7.340000152587891,771200.0 2001-06-18,6.989999771118164,7.262499809265137,6.987500190734863,7.102499961853027,732400.0 2001-06-19,7.072500228881836,7.175000190734863,6.972499847412109,6.987500190734863,787600.0 2001-06-20,7.242499828338623,7.287499904632568,7.039999961853027,7.042500019073486,615600.0 2001-06-21,7.122499942779541,7.244999885559082,6.96750020980835,7.204999923706055,1386800.0 2001-06-22,6.96999979019165,7.237500190734863,6.96750020980835,7.119999885559082,719600.0 2001-06-25,7.070000171661377,7.224999904632568,6.945000171661377,6.945000171661377,524000.0 2001-06-26,7.289999961853027,7.487500190734863,7.002500057220459,7.002500057220459,794000.0 2001-06-27,7.324999809265137,7.349999904632568,7.065000057220459,7.275000095367432,479200.0 2001-06-28,7.625,7.775000095367432,7.3125,7.322500228881836,1002000.0 2001-06-29,7.8125,7.8125,7.585000038146973,7.587500095367432,1730800.0 2001-07-02,7.522500038146973,7.724999904632568,7.46750020980835,7.6875,1670400.0 2001-07-03,7.340000152587891,7.587500095367432,7.337500095367432,7.587500095367432,368000.0 2001-07-05,7.252500057220459,7.337500095367432,7.139999866485596,7.300000190734863,774000.0 2001-07-06,6.972499847412109,7.202499866485596,6.96999979019165,7.202499866485596,593600.0 2001-07-09,7.142499923706055,7.162499904632568,6.994999885559082,6.994999885559082,515600.0 2001-07-10,7.074999809265137,7.222499847412109,7.034999847412109,7.147500038146973,612000.0 2001-07-11,6.59499979019165,7.057499885559082,6.590000152587891,7.012499809265137,1978000.0 2001-07-12,6.775000095367432,6.862500190734863,6.362500190734863,6.557499885559082,1132400.0 2001-07-13,6.802499771118164,6.872499942779541,6.4375,6.710000038146973,1498800.0 2001-07-16,6.349999904632568,6.809999942779541,6.287499904632568,6.809999942779541,2085200.0 2001-07-17,6.137499809265137,6.375,5.974999904632568,6.059999942779541,9133600.0 2001-07-18,5.912499904632568,5.962500095367432,5.537499904632568,5.735000133514404,10775200.0 2001-07-19,6.059999942779541,6.212500095367432,5.9375,5.9375,6036000.0 2001-07-20,6.440000057220459,6.489999771118164,5.762499809265137,5.772500038146973,2166800.0 2001-07-23,6.232500076293945,6.392499923706055,6.224999904632568,6.275000095367432,922800.0 2001-07-24,6.212500095367432,6.260000228881836,6.159999847412109,6.244999885559082,1404800.0 2001-07-25,6.014999866485596,6.232500076293945,5.9375,6.232500076293945,1242400.0 2001-07-26,6.0,6.09250020980835,5.849999904632568,6.037499904632568,1252400.0 2001-07-27,6.012499809265137,6.074999809265137,5.922500133514404,6.017499923706055,1462400.0 2001-07-30,5.862500190734863,6.125,5.775000095367432,6.037499904632568,545600.0 2001-07-31,6.102499961853027,6.102499961853027,5.827499866485596,5.875,970400.0 2001-08-01,6.125,6.125,5.942500114440918,6.0,532400.0 2001-08-02,6.002500057220459,6.087500095367432,5.664999961853027,6.057499885559082,843600.0 2001-08-03,6.21750020980835,6.324999809265137,5.882500171661377,5.949999809265137,1206400.0 2001-08-06,5.982500076293945,6.170000076293945,5.960000038146973,6.147500038146973,558000.0 2001-08-07,5.974999904632568,6.1875,5.912499904632568,5.977499961853027,369600.0 2001-08-08,5.784999847412109,6.117499828338623,5.762499809265137,6.112500190734863,385200.0 2001-08-09,5.8125,5.925000190734863,5.75,5.855000019073486,1251600.0 2001-08-10,5.829999923706055,5.90500020980835,5.732500076293945,5.804999828338623,597600.0 2001-08-13,5.849999904632568,5.917500019073486,5.800000190734863,5.877500057220459,388000.0 2001-08-14,5.78249979019165,5.929999828338623,5.762499809265137,5.875,1196000.0 2001-08-15,5.807499885559082,5.900000095367432,5.755000114440918,5.78249979019165,1456800.0 2001-08-16,5.78000020980835,5.807499885559082,5.752500057220459,5.807499885559082,941200.0 2001-08-17,5.744999885559082,5.78000020980835,5.667500019073486,5.78000020980835,1177200.0 2001-08-20,5.809999942779541,5.8125,5.637499809265137,5.710000038146973,1468400.0 2001-08-21,5.880000114440918,5.909999847412109,5.732500076293945,5.817500114440918,1994000.0 2001-08-22,5.96999979019165,5.982500076293945,5.857500076293945,5.857500076293945,1386000.0 2001-08-23,6.087500095367432,6.087500095367432,5.942500114440918,5.942500114440918,1794800.0 2001-08-24,6.21750020980835,6.25,6.037499904632568,6.039999961853027,1655600.0 2001-08-27,6.224999904632568,6.264999866485596,6.162499904632568,6.257500171661377,1808400.0 2001-08-28,6.037499904632568,6.215000152587891,5.985000133514404,6.215000152587891,535200.0 2001-08-29,6.070000171661377,6.099999904632568,6.042500019073486,6.067500114440918,1192400.0 2001-08-30,6.025000095367432,6.114999771118164,6.002500057220459,6.059999942779541,1174000.0 2001-08-31,6.047500133514404,6.114999771118164,6.014999866485596,6.077499866485596,1096000.0 2001-09-04,5.894999980926514,6.112500190734863,5.892499923706055,6.0625,848400.0 2001-09-05,5.962500095367432,6.005000114440918,5.822500228881836,5.822500228881836,594400.0 2001-09-06,5.809999942779541,6.025000095367432,5.724999904632568,6.012499809265137,364000.0 2001-09-07,5.605000019073486,5.8125,5.5625,5.8125,1199200.0 2001-09-10,5.642499923706055,5.675000190734863,5.554999828338623,5.630000114440918,1113600.0 2001-09-17,5.452499866485596,5.605000019073486,5.40749979019165,5.5,573600.0 2001-09-18,5.545000076293945,5.650000095367432,5.387499809265137,5.5,651200.0 2001-09-19,5.53249979019165,5.650000095367432,5.199999809265137,5.650000095367432,1130000.0 2001-09-20,5.442500114440918,5.554999828338623,5.387499809265137,5.462500095367432,403200.0 2001-09-21,5.262499809265137,5.6875,5.050000190734863,5.182499885559082,1402400.0 2001-09-24,5.449999809265137,5.637499809265137,5.300000190734863,5.300000190734863,552400.0 2001-09-25,5.672500133514404,5.75,5.482500076293945,5.482500076293945,888000.0 2001-09-26,5.735000133514404,5.787499904632568,5.612500190734863,5.652500152587891,400400.0 2001-09-27,5.947500228881836,5.987500190734863,5.702499866485596,5.849999904632568,886000.0 2001-09-28,5.84250020980835,6.190000057220459,5.699999809265137,5.987500190734863,1608000.0 2001-10-01,5.942500114440918,5.942500114440918,5.777500152587891,5.840000152587891,638400.0 2001-10-02,6.132500171661377,6.25,5.837500095367432,5.855000019073486,1026000.0 2001-10-03,6.085000038146973,6.324999809265137,5.96999979019165,5.997499942779541,536000.0 2001-10-04,5.962500095367432,6.260000228881836,5.90500020980835,6.114999771118164,1087200.0 2001-10-05,6.059999942779541,6.0625,5.702499866485596,5.9375,937600.0 2001-10-08,5.855000019073486,6.034999847412109,5.78000020980835,6.034999847412109,474400.0 2001-10-09,5.940000057220459,5.987500190734863,5.78000020980835,5.787499904632568,592000.0 2001-10-10,6.172500133514404,6.177499771118164,5.9375,6.175000190734863,1319200.0 2001-10-11,6.037499904632568,6.239999771118164,6.037499904632568,6.122499942779541,2288400.0 2001-10-12,5.949999809265137,6.059999942779541,5.724999904632568,6.050000190734863,2923200.0 2001-10-15,5.775000095367432,6.224999904632568,5.59499979019165,5.920000076293945,9752000.0 2001-10-16,5.852499961853027,5.862500190734863,5.662499904632568,5.664999961853027,5002000.0 2001-10-17,5.962500095367432,5.989999771118164,5.815000057220459,5.96750020980835,2434400.0 2001-10-18,5.877500057220459,5.949999809265137,5.802499771118164,5.912499904632568,1894800.0 2001-10-19,5.9375,6.002500057220459,5.837500095367432,5.902500152587891,3310800.0 2001-10-22,6.037499904632568,6.072500228881836,5.824999809265137,5.925000190734863,1759200.0 2001-10-23,6.034999847412109,6.25,5.987500190734863,5.987500190734863,1134800.0 2001-10-24,6.0625,6.1875,5.989999771118164,5.989999771118164,752400.0 2001-10-25,6.3125,6.332499980926514,6.022500038146973,6.110000133514404,438000.0 2001-10-26,6.647500038146973,6.697500228881836,6.252500057220459,6.3125,1562800.0 2001-10-29,6.550000190734863,6.675000190734863,6.449999809265137,6.550000190734863,948000.0 2001-10-30,6.295000076293945,6.525000095367432,6.179999828338623,6.525000095367432,519600.0 2001-10-31,6.300000190734863,6.512499809265137,6.287499904632568,6.400000095367432,340000.0 2001-11-01,6.630000114440918,6.637499809265137,6.272500038146973,6.300000190734863,320800.0 2001-11-02,6.565000057220459,6.75,6.525000095367432,6.525000095367432,965200.0 2001-11-05,6.554999828338623,6.622499942779541,6.300000190734863,6.5625,315200.0 2001-11-06,6.625,6.630000114440918,6.40500020980835,6.559999942779541,426400.0 2001-11-07,6.75,6.777500152587891,6.552499771118164,6.572500228881836,731200.0 2001-11-08,6.440000057220459,6.767499923706055,6.317500114440918,6.679999828338623,527600.0 2001-11-09,6.65500020980835,6.792500019073486,6.3125,6.550000190734863,1156400.0 2001-11-12,6.769999980926514,6.795000076293945,6.349999904632568,6.75,492400.0 2001-11-13,6.777500152587891,6.822500228881836,6.59250020980835,6.662499904632568,688400.0 2001-11-14,6.862500190734863,6.925000190734863,6.727499961853027,6.764999866485596,1148800.0 2001-11-15,7.005000114440918,7.072500228881836,6.775000095367432,6.777500152587891,1105600.0 2001-11-16,6.75,6.994999885559082,6.71999979019165,6.989999771118164,459200.0 2001-11-19,6.75,6.997499942779541,6.702499866485596,6.715000152587891,726000.0 2001-11-20,6.777500152587891,6.885000228881836,6.732500076293945,6.800000190734863,770000.0 2001-11-21,6.8125,6.897500038146973,6.704999923706055,6.704999923706055,546800.0 2001-11-23,6.804999828338623,6.860000133514404,6.715000152587891,6.787499904632568,328000.0 2001-11-26,6.992499828338623,6.992499828338623,6.815000057220459,6.815000057220459,1188800.0 2001-11-27,6.925000190734863,6.992499828338623,6.875,6.914999961853027,235200.0 2001-11-28,6.987500190734863,7.125,6.900000095367432,6.900000095367432,1012400.0 2001-11-29,7.287499904632568,7.287499904632568,6.949999809265137,6.949999809265137,916000.0 2001-11-30,7.25,7.322500228881836,7.172500133514404,7.322500228881836,2307600.0 2001-12-03,7.119999885559082,7.202499866485596,6.949999809265137,7.199999809265137,3167600.0 2001-12-04,7.377500057220459,7.377500057220459,7.097499847412109,7.122499942779541,3538400.0 2001-12-05,7.275000095367432,7.5,7.199999809265137,7.375,610000.0 2001-12-06,7.300000190734863,7.349999904632568,7.202499866485596,7.212500095367432,990800.0 2001-12-07,7.462500095367432,7.462500095367432,7.260000228881836,7.260000228881836,1194400.0 2001-12-10,7.252500057220459,7.465000152587891,7.182499885559082,7.440000057220459,905200.0 2001-12-11,7.182499885559082,7.349999904632568,7.182499885559082,7.275000095367432,1441600.0 2001-12-12,7.175000190734863,7.309999942779541,7.125,7.307499885559082,578000.0 2001-12-13,7.110000133514404,7.272500038146973,7.102499961853027,7.144999980926514,266400.0 2001-12-14,7.275000095367432,7.337500095367432,7.039999961853027,7.074999809265137,642400.0 2001-12-17,7.465000152587891,7.474999904632568,7.224999904632568,7.224999904632568,527600.0 2001-12-18,7.389999866485596,7.462500095367432,7.362500190734863,7.377500057220459,525200.0 2001-12-19,7.375,7.457499980926514,7.335000038146973,7.454999923706055,724800.0 2001-12-20,7.150000095367432,7.387499809265137,7.102499961853027,7.3125,845200.0 2001-12-21,7.199999809265137,7.324999809265137,7.087500095367432,7.184999942779541,1313200.0 2001-12-24,7.112500190734863,7.3125,7.097499847412109,7.202499866485596,393200.0 2001-12-26,7.289999961853027,7.375,7.112500190734863,7.112500190734863,494400.0 2001-12-27,7.447500228881836,7.457499980926514,7.170000076293945,7.292500019073486,290800.0 2001-12-28,7.177499771118164,7.375,7.15500020980835,7.347499847412109,662000.0 2001-12-31,7.127500057220459,7.337500095367432,7.052499771118164,7.25,1004800.0 2002-01-02,6.980000019073486,7.324999809265137,6.8125,7.297500133514404,905200.0 2002-01-03,7.139999866485596,7.159999847412109,6.912499904632568,7.022500038146973,445200.0 2002-01-04,6.695000171661377,7.227499961853027,6.675000190734863,7.164999961853027,893600.0 2002-01-07,6.539999961853027,6.787499904632568,6.505000114440918,6.712500095367432,956800.0 2002-01-08,6.59499979019165,6.737500190734863,6.449999809265137,6.514999866485596,714400.0 2002-01-09,6.440000057220459,6.625,6.432499885559082,6.597499847412109,683200.0 2002-01-10,6.679999828338623,6.684999942779541,6.422500133514404,6.527500152587891,540000.0 2002-01-11,6.552499771118164,6.775000095367432,6.517499923706055,6.75,508800.0 2002-01-14,6.534999847412109,6.732500076293945,6.465000152587891,6.662499904632568,296000.0 2002-01-15,6.422500133514404,6.5,6.3125,6.5,783200.0 2002-01-16,6.355000019073486,6.507500171661377,6.262499809265137,6.427499771118164,495200.0 2002-01-17,6.375,6.462500095367432,6.25,6.425000190734863,536800.0 2002-01-18,6.239999771118164,6.559999942779541,6.195000171661377,6.417500019073486,588000.0 2002-01-22,6.284999847412109,6.412499904632568,6.1875,6.1875,867600.0 2002-01-23,6.309999942779541,6.429999828338623,6.137499809265137,6.284999847412109,537600.0 2002-01-24,6.070000171661377,6.385000228881836,6.052499771118164,6.375,2008400.0 2002-01-25,6.142499923706055,6.164999961853027,6.0,6.087500095367432,1614400.0 2002-01-28,6.300000190734863,6.449999809265137,6.139999866485596,6.190000057220459,2570800.0 2002-01-29,6.364999771118164,6.369999885559082,6.215000152587891,6.327499866485596,1341200.0 2002-01-30,6.300000190734863,6.349999904632568,6.137499809265137,6.307499885559082,672800.0 2002-01-31,6.355000019073486,6.375,6.28249979019165,6.28249979019165,919600.0 2002-02-01,6.324999809265137,6.40749979019165,6.3125,6.360000133514404,638400.0 2002-02-04,6.309999942779541,6.417500019073486,6.287499904632568,6.335000038146973,669200.0 2002-02-05,6.492499828338623,6.492499828338623,6.284999847412109,6.287499904632568,532400.0 2002-02-06,6.367499828338623,6.565000057220459,6.3125,6.492499828338623,1114000.0 2002-02-07,6.362500190734863,6.420000076293945,6.3125,6.40749979019165,1168000.0 2002-02-08,6.5,6.505000114440918,6.355000019073486,6.420000076293945,780800.0 2002-02-11,6.537499904632568,6.607500076293945,6.465000152587891,6.465000152587891,921200.0 2002-02-12,6.65749979019165,6.677499771118164,6.512499809265137,6.512499809265137,1243600.0 2002-02-13,6.699999809265137,6.769999980926514,6.582499980926514,6.667500019073486,1407200.0 2002-02-14,6.699999809265137,6.722499847412109,6.625,6.722499847412109,1178000.0 2002-02-15,6.632500171661377,6.730000019073486,6.59250020980835,6.652500152587891,2212400.0 2002-02-19,6.59499979019165,6.662499904632568,6.519999980926514,6.612500190734863,995200.0 2002-02-20,6.635000228881836,6.662499904632568,6.527500152587891,6.59250020980835,1736400.0 2002-02-21,6.667500019073486,6.952499866485596,6.614999771118164,6.625,884400.0 2002-02-22,6.537499904632568,6.667500019073486,6.534999847412109,6.667500019073486,957200.0 2002-02-25,6.492499828338623,6.752500057220459,6.357500076293945,6.522500038146973,1541600.0 2002-02-26,6.512499809265137,6.619999885559082,6.445000171661377,6.46999979019165,913600.0 2002-02-27,6.542500019073486,6.574999809265137,6.525000095367432,6.565000057220459,522000.0 2002-02-28,6.519999980926514,6.635000228881836,6.417500019073486,6.557499885559082,1898800.0 2002-03-01,6.525000095367432,6.787499904632568,6.472499847412109,6.5625,1097600.0 2002-03-04,6.517499923706055,6.71999979019165,6.5,6.5,1119200.0 2002-03-05,6.737500190734863,6.852499961853027,6.525000095367432,6.554999828338623,1702800.0 2002-03-06,6.84250020980835,6.889999866485596,6.574999809265137,6.764999866485596,1323200.0 2002-03-07,6.807499885559082,7.0625,6.764999866485596,6.775000095367432,495600.0 2002-03-08,6.875,6.949999809265137,6.78249979019165,6.827499866485596,277600.0 2002-03-11,6.962500095367432,6.96750020980835,6.820000171661377,6.837500095367432,367600.0 2002-03-12,6.949999809265137,7.057499885559082,6.767499923706055,6.909999847412109,853600.0 2002-03-13,7.019999980926514,7.099999904632568,6.925000190734863,6.925000190734863,454000.0 2002-03-14,6.952499866485596,7.0,6.894999980926514,7.0,846000.0 2002-03-15,7.014999866485596,7.072500228881836,6.927499771118164,6.927499771118164,1261600.0 2002-03-18,7.025000095367432,7.074999809265137,6.987500190734863,6.997499942779541,876400.0 2002-03-19,7.002500057220459,7.079999923706055,6.989999771118164,7.022500038146973,1284800.0 2002-03-20,6.855000019073486,6.987500190734863,6.822500228881836,6.987500190734863,1426000.0 2002-03-21,7.039999961853027,7.112500190734863,6.847499847412109,6.849999904632568,564000.0 2002-03-22,6.977499961853027,7.0625,6.954999923706055,7.059999942779541,767200.0 2002-03-25,6.817500114440918,6.997499942779541,6.777500152587891,6.949999809265137,829200.0 2002-03-26,6.672500133514404,6.902500152587891,6.527500152587891,6.787499904632568,808800.0 2002-03-27,6.760000228881836,6.827499866485596,6.627500057220459,6.627500057220459,1020400.0 2002-03-28,6.710000038146973,6.829999923706055,6.672500133514404,6.710000038146973,704800.0 2002-04-01,6.909999847412109,6.974999904632568,6.582499980926514,6.747499942779541,1113600.0 2002-04-02,6.862500190734863,6.917500019073486,6.800000190734863,6.900000095367432,754000.0 2002-04-03,6.925000190734863,6.934999942779541,6.864999771118164,6.922500133514404,1482400.0 2002-04-04,6.71750020980835,6.997499942779541,6.650000095367432,6.880000114440918,1188400.0 2002-04-05,6.802499771118164,6.807499885559082,6.677499771118164,6.744999885559082,1024800.0 2002-04-08,6.772500038146973,6.847499847412109,6.699999809265137,6.710000038146973,1041600.0 2002-04-09,6.855000019073486,6.962500095367432,6.762499809265137,6.762499809265137,1964800.0 2002-04-10,6.947500228881836,6.985000133514404,6.849999904632568,6.849999904632568,693600.0 2002-04-11,6.887499809265137,6.9375,6.887499809265137,6.900000095367432,1402800.0 2002-04-12,7.1875,7.337500095367432,6.887499809265137,6.925000190734863,2090000.0 2002-04-15,7.224999904632568,7.287499904632568,7.175000190734863,7.212500095367432,955600.0 2002-04-16,7.4375,7.4375,7.210000038146973,7.25,886000.0 2002-04-17,7.315000057220459,7.452499866485596,7.315000057220459,7.449999809265137,2298800.0 2002-04-18,7.4375,7.4375,7.287499904632568,7.315000057220459,652400.0 2002-04-19,7.367499828338623,7.457499980926514,7.337500095367432,7.452499866485596,498800.0 2002-04-22,7.207499980926514,7.434999942779541,7.177499771118164,7.315000057220459,808800.0 2002-04-23,7.212500095367432,7.25,7.150000095367432,7.190000057220459,312400.0 2002-04-24,7.03000020980835,7.295000076293945,7.03000020980835,7.244999885559082,782000.0 2002-04-25,7.042500019073486,7.150000095367432,6.952499866485596,7.027500152587891,674800.0 2002-04-26,7.067500114440918,7.142499923706055,6.96999979019165,6.96999979019165,355200.0 2002-04-29,7.047500133514404,7.087500095367432,6.974999904632568,7.052499771118164,388800.0 2002-04-30,7.119999885559082,7.147500038146973,6.940000057220459,7.09499979019165,784400.0 2002-05-01,7.099999904632568,7.25,6.909999847412109,7.147500038146973,799200.0 2002-05-02,7.142499923706055,7.199999809265137,6.900000095367432,7.097499847412109,750800.0 2002-05-03,7.167500019073486,7.199999809265137,6.837500095367432,7.199999809265137,1766000.0 2002-05-06,6.867499828338623,7.237500190734863,6.867499828338623,7.150000095367432,999200.0 2002-05-07,6.71750020980835,6.962500095367432,6.557499885559082,6.862500190734863,710800.0 2002-05-08,7.107500076293945,7.119999885559082,6.599999904632568,6.599999904632568,396000.0 2002-05-09,6.835000038146973,7.175000190734863,6.809999942779541,6.989999771118164,374400.0 2002-05-10,6.690000057220459,7.0,6.5,6.974999904632568,667200.0 2002-05-13,6.974999904632568,7.0625,6.5,6.679999828338623,1754800.0 2002-05-14,7.262499809265137,7.375,6.987500190734863,7.010000228881836,1891600.0 2002-05-15,7.264999866485596,7.329999923706055,7.172500133514404,7.300000190734863,922000.0 2002-05-16,7.302499771118164,7.40500020980835,7.164999961853027,7.25,1813600.0 2002-05-17,7.480000019073486,7.502500057220459,7.315000057220459,7.315000057220459,1454800.0 2002-05-20,7.287499904632568,7.487500190734863,7.269999980926514,7.487500190734863,620000.0 2002-05-21,7.400000095367432,7.599999904632568,7.322500228881836,7.322500228881836,2944800.0 2002-05-22,7.647500038146973,7.647500038146973,7.400000095367432,7.400000095367432,1510400.0 2002-05-23,8.132499694824219,8.154999732971191,7.519999980926514,7.5625,1528000.0 2002-05-24,7.775000095367432,8.092499732971191,7.724999904632568,7.925000190734863,1091200.0 2002-05-28,7.934999942779541,7.934999942779541,7.675000190734863,7.872499942779541,624800.0 2002-05-29,7.877500057220459,7.887499809265137,7.727499961853027,7.760000228881836,668000.0 2002-05-30,7.824999809265137,7.900000095367432,7.692500114440918,7.767499923706055,1149200.0 2002-05-31,7.900000095367432,8.0625,7.824999809265137,7.824999809265137,868800.0 2002-06-03,7.735000133514404,8.0,7.735000133514404,7.880000114440918,1910400.0 2002-06-04,7.650000095367432,7.84250020980835,7.514999866485596,7.724999904632568,540800.0 2002-06-05,7.659999847412109,7.71750020980835,7.477499961853027,7.652500152587891,1195600.0 2002-06-06,7.417500019073486,7.724999904632568,7.417500019073486,7.650000095367432,717600.0 2002-06-07,7.275000095367432,7.409999847412109,7.067500114440918,7.409999847412109,954400.0 2002-06-10,7.199999809265137,7.355000019073486,7.199999809265137,7.272500038146973,792800.0 2002-06-11,7.03000020980835,7.375,6.965000152587891,7.1875,1038000.0 2002-06-12,6.802499771118164,7.112500190734863,6.800000190734863,7.014999866485596,1182800.0 2002-06-13,7.014999866485596,7.177499771118164,6.78249979019165,6.795000076293945,1596400.0 2002-06-14,7.057499885559082,7.159999847412109,6.8125,6.927499771118164,1125200.0 2002-06-17,7.400000095367432,7.505000114440918,7.039999961853027,7.125,754800.0 2002-06-18,7.352499961853027,7.432499885559082,7.275000095367432,7.360000133514404,411600.0 2002-06-19,7.099999904632568,7.4375,7.070000171661377,7.337500095367432,586800.0 2002-06-20,6.707499980926514,7.130000114440918,6.602499961853027,7.130000114440918,1284400.0 2002-06-21,6.71999979019165,6.847499847412109,6.587500095367432,6.809999942779541,1195600.0 2002-06-24,6.492499828338623,6.667500019073486,6.150000095367432,6.642499923706055,2274800.0 2002-06-25,6.429999828338623,6.572500228881836,6.340000152587891,6.4375,2977600.0 2002-06-26,6.5,6.539999961853027,6.25,6.355000019073486,814000.0 2002-06-27,6.507500171661377,6.5625,6.362500190734863,6.5625,877200.0 2002-06-28,6.447500228881836,6.550000190734863,6.355000019073486,6.389999866485596,1810000.0 2002-07-01,6.300000190734863,6.505000114440918,6.275000095367432,6.460000038146973,1070800.0 2002-07-02,6.242499828338623,6.362500190734863,6.114999771118164,6.275000095367432,888400.0 2002-07-03,6.272500038146973,6.360000133514404,6.112500190734863,6.137499809265137,871600.0 2002-07-05,6.512499809265137,6.542500019073486,6.207499980926514,6.242499828338623,404800.0 2002-07-08,6.28000020980835,6.5,6.227499961853027,6.402500152587891,344000.0 2002-07-09,6.284999847412109,6.46750020980835,6.184999942779541,6.28249979019165,515600.0 2002-07-10,6.199999809265137,6.349999904632568,6.195000171661377,6.237500190734863,1168800.0 2002-07-11,5.994999885559082,6.264999866485596,5.96750020980835,6.192500114440918,1948800.0 2002-07-12,6.099999904632568,6.292500019073486,5.949999809265137,6.0,884800.0 2002-07-15,6.704999923706055,6.724999904632568,6.199999809265137,6.199999809265137,2430400.0 2002-07-16,7.239999771118164,7.5625,6.602499961853027,6.675000190734863,5128000.0 2002-07-17,7.199999809265137,7.40500020980835,7.179999828338623,7.357500076293945,1293600.0 2002-07-18,7.1875,7.324999809265137,7.125,7.322500228881836,968400.0 2002-07-19,6.900000095367432,7.177499771118164,6.900000095367432,7.152500152587891,1094000.0 2002-07-22,6.925000190734863,7.139999866485596,6.764999866485596,7.025000095367432,1312800.0 2002-07-23,7.090000152587891,7.269999980926514,6.887499809265137,6.927499771118164,4259200.0 2002-07-24,7.287499904632568,7.422500133514404,6.6875,7.007500171661377,1406400.0 2002-07-25,7.335000038146973,7.677499771118164,7.192500114440918,7.25,1324000.0 2002-07-26,7.260000228881836,7.489999771118164,7.125,7.489999771118164,950800.0 2002-07-29,7.25,7.427499771118164,7.150000095367432,7.349999904632568,1364000.0 2002-07-30,7.25,7.425000190734863,7.125,7.317500114440918,1405200.0 2002-07-31,7.3125,7.4375,7.179999828338623,7.179999828338623,1798800.0 2002-08-01,7.387499809265137,7.5,7.300000190734863,7.412499904632568,1268400.0 2002-08-02,7.102499961853027,7.425000190734863,7.102499961853027,7.364999771118164,1198800.0 2002-08-05,6.829999923706055,7.28249979019165,6.827499866485596,7.105000019073486,873600.0 2002-08-06,6.925000190734863,7.122499942779541,6.827499866485596,6.829999923706055,1439600.0 2002-08-07,6.797500133514404,7.112500190734863,6.577499866485596,7.059999942779541,1515600.0 2002-08-08,6.855000019073486,6.925000190734863,6.755000114440918,6.784999847412109,1659200.0 2002-08-09,7.099999904632568,7.387499809265137,6.802499771118164,6.917500019073486,1573200.0 2002-08-12,7.102499961853027,7.237500190734863,6.987500190734863,7.227499961853027,369200.0 2002-08-13,7.005000114440918,7.204999923706055,6.962500095367432,7.202499866485596,640400.0 2002-08-14,7.389999866485596,7.425000190734863,7.002500057220459,7.002500057220459,874400.0 2002-08-15,7.599999904632568,7.622499942779541,7.362500190734863,7.425000190734863,1592800.0 2002-08-16,7.607500076293945,7.735000133514404,7.427499771118164,7.547500133514404,816000.0 2002-08-19,7.512499809265137,7.987500190734863,7.355000019073486,7.587500095367432,1596400.0 2002-08-20,7.505000114440918,7.737500190734863,7.462500095367432,7.525000095367432,1670000.0 2002-08-21,7.539999961853027,7.647500038146973,7.414999961853027,7.5,1126000.0 2002-08-22,7.647500038146973,7.662499904632568,7.46999979019165,7.572500228881836,915200.0 2002-08-23,7.289999961853027,7.662499904632568,7.289999961853027,7.662499904632568,576800.0 2002-08-26,7.567500114440918,7.567500114440918,7.202499866485596,7.287499904632568,889600.0 2002-08-27,7.230000019073486,7.599999904632568,7.230000019073486,7.550000190734863,904000.0 2002-08-28,7.135000228881836,7.375,7.0625,7.230000019073486,787200.0 2002-08-29,7.315000057220459,7.372499942779541,7.012499809265137,7.014999866485596,533600.0 2002-08-30,7.272500038146973,7.382500171661377,7.192500114440918,7.25,626800.0 2002-09-03,7.112500190734863,7.352499961853027,7.037499904632568,7.3125,728400.0 2002-09-04,7.295000076293945,7.4375,7.125,7.127500057220459,1127200.0 2002-09-05,7.300000190734863,7.485000133514404,7.287499904632568,7.362500190734863,553200.0 2002-09-06,7.497499942779541,7.550000190734863,7.28000020980835,7.46750020980835,405200.0 2002-09-09,7.625,7.650000095367432,7.307499885559082,7.512499809265137,669600.0 2002-09-10,7.775000095367432,7.795000076293945,7.539999961853027,7.590000152587891,836800.0 2002-09-11,7.722499847412109,7.925000190734863,7.667500019073486,7.667500019073486,432000.0 2002-09-12,7.449999809265137,7.75,7.382500171661377,7.737500190734863,696400.0 2002-09-13,7.577499866485596,7.664999961853027,7.375,7.375,679200.0 2002-09-16,7.807499885559082,7.837500095367432,7.502500057220459,7.512499809265137,680000.0 2002-09-17,7.824999809265137,7.925000190734863,7.769999980926514,7.897500038146973,1044800.0 2002-09-18,7.889999866485596,7.9375,7.762499809265137,7.824999809265137,786400.0 2002-09-19,7.862500190734863,8.0,7.800000190734863,7.897500038146973,1686000.0 2002-09-20,7.677499771118164,7.887499809265137,7.639999866485596,7.837500095367432,1754800.0 2002-09-23,7.605000019073486,7.699999809265137,7.375,7.627500057220459,776400.0 2002-09-24,7.744999885559082,7.762499809265137,7.525000095367432,7.525000095367432,830000.0 2002-09-25,7.744999885559082,7.792500019073486,7.690000057220459,7.755000114440918,1370400.0 2002-09-26,7.75,7.777500152587891,7.632500171661377,7.744999885559082,1008800.0 2002-09-27,7.625,7.775000095367432,7.512499809265137,7.724999904632568,671600.0 2002-09-30,7.735000133514404,7.78249979019165,7.494999885559082,7.570000171661377,893200.0 2002-10-01,7.872499942779541,7.960000038146973,7.577499866485596,7.75,1440400.0 2002-10-02,7.835000038146973,7.900000095367432,7.764999866485596,7.827499866485596,958800.0 2002-10-03,7.922500133514404,7.987500190734863,7.78000020980835,7.795000076293945,1172000.0 2002-10-04,7.869999885559082,7.945000171661377,7.775000095367432,7.860000133514404,749200.0 2002-10-07,7.817500114440918,7.96999979019165,7.672500133514404,7.925000190734863,1156400.0 2002-10-08,7.71999979019165,7.917500019073486,7.6875,7.877500057220459,1284000.0 2002-10-09,7.462500095367432,7.75,7.429999828338623,7.75,1298400.0 2002-10-10,7.360000133514404,7.53000020980835,7.322500228881836,7.53000020980835,1275200.0 2002-10-11,7.5,7.599999904632568,7.34250020980835,7.375,974800.0 2002-10-14,7.712500095367432,7.875,7.4375,7.4375,654400.0 2002-10-15,7.739999771118164,7.872499942779541,7.637499809265137,7.724999904632568,1404400.0 2002-10-16,7.605000019073486,8.0,7.502500057220459,7.737500190734863,834800.0 2002-10-17,7.775000095367432,7.775000095367432,7.605000019073486,7.647500038146973,564000.0 2002-10-18,7.75,7.772500038146973,7.599999904632568,7.75,466400.0 2002-10-21,7.875,7.974999904632568,7.675000190734863,7.675000190734863,1634800.0 2002-10-22,8.012499809265137,8.25,7.824999809265137,7.885000228881836,2004000.0 2002-10-23,8.28499984741211,8.40250015258789,7.849999904632568,7.96750020980835,1564400.0 2002-10-24,8.137499809265137,8.369999885559082,8.0,8.300000190734863,1236400.0 2002-10-25,8.694999694824219,8.697500228881836,8.125,8.149999618530273,2184800.0 2002-10-28,8.732500076293945,8.875,8.517499923706055,8.824999809265137,3372400.0 2002-10-29,8.725000381469727,8.805000305175781,8.637499809265137,8.727499961853027,1313200.0 2002-10-30,8.857500076293945,8.875,8.649999618530273,8.712499618530273,886800.0 2002-10-31,8.625,8.875,8.574999809265137,8.875,1642800.0 2002-11-01,8.617500305175781,8.725000381469727,8.425000190734863,8.637499809265137,1414400.0 2002-11-04,8.774999618530273,8.875,8.600000381469727,8.600000381469727,1636000.0 2002-11-05,8.8725004196167,8.875,8.587499618530273,8.75,1817200.0 2002-11-06,9.015000343322754,9.0625,8.850000381469727,8.850000381469727,2405600.0 2002-11-07,8.944999694824219,9.055000305175781,8.907500267028809,8.979999542236328,712800.0 2002-11-08,8.817500114440918,8.9399995803833,8.359999656677246,8.9375,1370000.0 2002-11-11,8.859999656677246,8.9375,8.7524995803833,8.779999732971191,948400.0 2002-11-12,9.0625,9.262499809265137,8.779999732971191,8.864999771118164,2008400.0 2002-11-13,9.032500267028809,9.1875,8.962499618530273,9.149999618530273,1448800.0 2002-11-14,9.137499809265137,9.162500381469727,8.96500015258789,8.96500015258789,882400.0 2002-11-15,9.119999885559082,9.260000228881836,8.96500015258789,9.125,672800.0 2002-11-18,8.975000381469727,9.25,8.875,9.125,1211200.0 2002-11-19,8.675000190734863,8.862500190734863,8.550000190734863,8.77750015258789,1320400.0 2002-11-20,8.800000190734863,8.850000381469727,8.625,8.662500381469727,515200.0 2002-11-21,9.010000228881836,9.100000381469727,8.75,8.75,2070000.0 2002-11-22,9.057499885559082,9.1225004196167,8.850000381469727,8.975000381469727,557200.0 2002-11-25,9.0625,9.1225004196167,8.892499923706055,9.1225004196167,968000.0 2002-11-26,7.997499942779541,9.112500190734863,7.824999809265137,9.0600004196167,4092400.0 2002-11-27,8.0,8.1875,7.837500095367432,8.0,1500000.0 2002-11-29,7.827499866485596,8.0,7.804999828338623,7.992499828338623,468000.0 2002-12-02,7.974999904632568,8.015000343322754,7.802499771118164,7.925000190734863,1876000.0 2002-12-03,7.980000019073486,8.09000015258789,7.914999961853027,8.0,1466000.0 2002-12-04,8.0625,8.225000381469727,7.732500076293945,7.954999923706055,1377200.0 2002-12-05,7.934999942779541,8.09749984741211,7.75,8.074999809265137,466800.0 2002-12-06,8.047499656677246,8.050000190734863,7.824999809265137,7.962500095367432,831200.0 2002-12-09,7.815000057220459,8.072500228881836,7.8125,8.072500228881836,734000.0 2002-12-10,8.037500381469727,8.074999809265137,7.8125,7.815000057220459,1256400.0 2002-12-11,8.22249984741211,8.324999809265137,7.957499980926514,8.0,1844800.0 2002-12-12,8.22249984741211,8.272500038146973,8.104999542236328,8.1899995803833,953600.0 2002-12-13,8.1875,8.212499618530273,7.987500190734863,8.1899995803833,881200.0 2002-12-16,8.147500038146973,8.305000305175781,8.069999694824219,8.15250015258789,954800.0 2002-12-17,8.037500381469727,8.1875,8.022500038146973,8.0649995803833,706400.0 2002-12-18,7.940000057220459,8.162500381469727,7.9375,8.050000190734863,838400.0 2002-12-19,7.962500095367432,8.119999885559082,7.897500038146973,7.9375,1259200.0 2002-12-20,8.282500267028809,8.302499771118164,8.0,8.0,2578000.0 2002-12-23,8.302499771118164,8.324999809265137,8.142499923706055,8.199999809265137,864000.0 2002-12-24,8.2475004196167,8.307499885559082,8.1875,8.210000038146973,214800.0 2002-12-26,8.270000457763672,8.369999885559082,8.15999984741211,8.225000381469727,834000.0 2002-12-27,8.180000305175781,8.25,8.112500190734863,8.25,606400.0 2002-12-30,8.1875,8.217499732971191,8.087499618530273,8.100000381469727,572800.0 2002-12-31,8.212499618530273,8.369999885559082,8.039999961853027,8.199999809265137,1345600.0 2003-01-02,8.359999656677246,8.425000190734863,8.1899995803833,8.28499984741211,1376800.0 2003-01-03,8.244999885559082,8.382499694824219,8.232500076293945,8.359999656677246,752400.0 2003-01-06,8.194999694824219,8.350000381469727,8.140000343322754,8.202500343322754,498000.0 2003-01-07,8.015000343322754,8.225000381469727,7.909999847412109,8.125,1536800.0 2003-01-08,8.039999961853027,8.125,7.949999809265137,7.96750020980835,717600.0 2003-01-09,8.287500381469727,8.4375,7.827499866485596,7.840000152587891,1055200.0 2003-01-10,8.272500038146973,8.369999885559082,8.085000038146973,8.302499771118164,654800.0 2003-01-13,8.232500076293945,8.375,8.100000381469727,8.237500190734863,474400.0 2003-01-14,8.524999618530273,8.552499771118164,8.1899995803833,8.1899995803833,1055200.0 2003-01-15,8.27750015258789,8.649999618530273,8.217499732971191,8.524999618530273,1205600.0 2003-01-16,8.427499771118164,8.53499984741211,8.270000457763672,8.270000457763672,386000.0 2003-01-17,8.5649995803833,8.604999542236328,8.407500267028809,8.420000076293945,451200.0 2003-01-21,8.432499885559082,8.710000038146973,8.375,8.602499961853027,434400.0 2003-01-22,8.510000228881836,8.550000190734863,8.345000267028809,8.417499542236328,474000.0 2003-01-23,8.482500076293945,8.569999694824219,8.412500381469727,8.547499656677246,509200.0 2003-01-24,8.242500305175781,8.489999771118164,8.042499542236328,8.489999771118164,780800.0 2003-01-27,8.149999618530273,8.255000114440918,8.012499809265137,8.225000381469727,1353600.0 2003-01-28,8.425000190734863,8.52750015258789,8.149999618530273,8.149999618530273,1371600.0 2003-01-29,8.602499961853027,8.640000343322754,8.342499732971191,8.47249984741211,706000.0 2003-01-30,8.329999923706055,8.5625,8.300000190734863,8.53499984741211,1365200.0 2003-01-31,8.654999732971191,8.710000038146973,8.305000305175781,8.305000305175781,1040800.0 2003-02-03,8.710000038146973,8.829999923706055,8.4375,8.642499923706055,1405200.0 2003-02-04,8.494999885559082,8.744999885559082,8.287500381469727,8.707500457763672,1028400.0 2003-02-05,8.449999809265137,8.574999809265137,8.420000076293945,8.46500015258789,1246800.0 2003-02-06,8.567500114440918,8.612500190734863,8.425000190734863,8.444999694824219,788000.0 2003-02-07,8.6899995803833,8.8125,8.557499885559082,8.557499885559082,1188400.0 2003-02-10,8.822500228881836,8.869999885559082,8.567500114440918,8.664999961853027,978400.0 2003-02-11,8.912500381469727,8.962499618530273,8.787500381469727,8.787500381469727,1022800.0 2003-02-12,8.8125,9.082500457763672,8.779999732971191,8.890000343322754,1297600.0 2003-02-13,8.899999618530273,8.927499771118164,8.725000381469727,8.792499542236328,1496000.0 2003-02-14,9.0024995803833,9.037500381469727,8.837499618530273,8.875,1025200.0 2003-02-18,9.2475004196167,9.262499809265137,8.925000190734863,8.975000381469727,1382400.0 2003-02-19,9.425000190734863,9.484999656677246,9.167499542236328,9.167499542236328,1108800.0 2003-02-20,9.125,9.399999618530273,9.052499771118164,9.354999542236328,1706400.0 2003-02-21,9.220000267028809,9.295000076293945,9.085000038146973,9.125,1248000.0 2003-02-24,8.994999885559082,9.257499694824219,8.952500343322754,9.167499542236328,1110000.0 2003-02-25,8.994999885559082,9.050000190734863,8.75,9.0,859200.0 2003-02-26,9.082500457763672,9.162500381469727,8.8774995803833,8.927499771118164,749200.0 2003-02-27,9.085000038146973,9.229999542236328,9.029999732971191,9.114999771118164,892000.0 2003-02-28,9.114999771118164,9.225000381469727,9.09000015258789,9.140000343322754,525200.0 2003-03-03,9.199999809265137,9.300000190734863,9.132499694824219,9.2524995803833,660000.0 2003-03-04,9.194999694824219,9.342499732971191,9.109999656677246,9.125,679200.0 2003-03-05,9.069999694824219,9.25,9.024999618530273,9.234999656677246,1068800.0 2003-03-06,8.989999771118164,9.102499961853027,8.942500114440918,9.102499961853027,1545600.0 2003-03-07,9.0024995803833,9.0024995803833,8.8725004196167,8.947500228881836,1500400.0 2003-03-10,9.012499809265137,9.03499984741211,8.9375,8.9375,796000.0 2003-03-11,8.962499618530273,9.0,8.927499771118164,9.0,959600.0 2003-03-12,8.869999885559082,8.987500190734863,8.792499542236328,8.962499618530273,1057200.0 2003-03-13,9.0,9.0,8.857500076293945,8.857500076293945,872400.0 2003-03-14,8.954999923706055,9.012499809265137,8.9399995803833,9.012499809265137,738000.0 2003-03-17,9.0625,9.142499923706055,8.864999771118164,8.9399995803833,1220000.0 2003-03-18,9.007499694824219,9.085000038146973,8.925000190734863,9.085000038146973,720400.0 2003-03-19,9.167499542236328,9.180000305175781,8.9375,9.03499984741211,829200.0 2003-03-20,8.912500381469727,9.104999542236328,8.887499809265137,9.0625,762400.0 2003-03-21,8.922499656677246,9.012499809265137,8.850000381469727,8.989999771118164,1267200.0 2003-03-24,8.962499618530273,8.987500190734863,8.795000076293945,8.899999618530273,488400.0 2003-03-25,9.117500305175781,9.132499694824219,8.882499694824219,8.9375,1027200.0 2003-03-26,8.944999694824219,9.25,8.890000343322754,9.147500038146973,563600.0 2003-03-27,9.0,9.145000457763672,8.897500038146973,8.962499618530273,465600.0 2003-03-28,8.942500114440918,9.057499885559082,8.90999984741211,8.9975004196167,964800.0 2003-03-31,8.742500305175781,8.802499771118164,8.587499618530273,8.800000190734863,2016400.0 2003-04-01,8.637499809265137,8.925000190734863,8.5625,8.802499771118164,1707600.0 2003-04-02,8.354999542236328,8.737500190734863,8.032500267028809,8.662500381469727,2330400.0 2003-04-03,8.385000228881836,8.467499732971191,8.3125,8.352499961853027,1602400.0 2003-04-04,8.427499771118164,8.569999694824219,8.375,8.407500267028809,692000.0 2003-04-07,8.602499961853027,8.837499618530273,8.524999618530273,8.550000190734863,1746000.0 2003-04-08,8.637499809265137,8.725000381469727,8.577500343322754,8.607500076293945,1256000.0 2003-04-09,8.587499618530273,8.875,8.582500457763672,8.680000305175781,1272400.0 2003-04-10,8.444999694824219,8.587499618530273,8.414999961853027,8.587499618530273,804000.0 2003-04-11,8.34000015258789,8.537500381469727,8.3149995803833,8.444999694824219,782800.0 2003-04-14,8.359999656677246,8.547499656677246,8.0,8.3125,1662000.0 2003-04-15,8.350000381469727,8.399999618530273,8.164999961853027,8.327500343322754,2251600.0 2003-04-16,8.289999961853027,8.422499656677246,8.175000190734863,8.417499542236328,1497600.0 2003-04-17,8.567500114440918,8.635000228881836,8.182499885559082,8.362500190734863,2538000.0 2003-04-21,8.8125,8.84000015258789,8.02750015258789,8.25,5253600.0 2003-04-22,9.069999694824219,9.3100004196167,8.677499771118164,8.7524995803833,2224000.0 2003-04-23,9.032500267028809,9.149999618530273,8.77750015258789,9.107500076293945,1118400.0 2003-04-24,9.082500457763672,9.082500457763672,8.842499732971191,9.0,1178000.0 2003-04-25,9.047499656677246,9.085000038146973,8.957500457763672,9.085000038146973,575600.0 2003-04-28,9.045000076293945,9.079999923706055,8.927499771118164,9.024999618530273,1098400.0 2003-04-29,9.357500076293945,9.359999656677246,9.0,9.0,1236400.0 2003-04-30,9.75,9.757499694824219,9.364999771118164,9.385000228881836,2957200.0 2003-05-01,9.3725004196167,9.774999618530273,9.359999656677246,9.75,2383600.0 2003-05-02,9.567500114440918,9.662500381469727,9.380000114440918,9.425000190734863,1564400.0 2003-05-05,9.5649995803833,9.71500015258789,9.547499656677246,9.675000190734863,654000.0 2003-05-06,9.702500343322754,9.707500457763672,9.567500114440918,9.635000228881836,772400.0 2003-05-07,9.199999809265137,9.552499771118164,9.109999656677246,9.552499771118164,2148400.0 2003-05-08,9.225000381469727,9.494999885559082,9.125,9.194999694824219,936000.0 2003-05-09,9.079999923706055,9.162500381469727,8.885000228881836,8.887499809265137,2106800.0 2003-05-12,8.875,9.09749984741211,8.607500076293945,9.050000190734863,3607600.0 2003-05-13,8.96500015258789,9.087499618530273,8.7475004196167,8.75,1086000.0 2003-05-14,9.087499618530273,9.142499923706055,8.954999923706055,9.022500038146973,966400.0 2003-05-15,9.092499732971191,9.25,8.9975004196167,9.077500343322754,748800.0 2003-05-16,8.962499618530273,9.147500038146973,8.9375,9.077500343322754,650400.0 2003-05-19,8.7475004196167,9.022500038146973,8.7475004196167,8.887499809265137,966800.0 2003-05-20,8.75,8.84749984741211,8.702500343322754,8.84749984741211,774000.0 2003-05-21,8.744999885559082,8.770000457763672,8.6899995803833,8.75,659600.0 2003-05-22,8.725000381469727,8.767499923706055,8.6850004196167,8.732500076293945,1068800.0 2003-05-23,8.699999809265137,8.792499542236328,8.699999809265137,8.75,1160800.0 2003-05-27,8.5600004196167,8.680000305175781,7.96750020980835,7.989999771118164,4741200.0 2003-05-28,8.942500114440918,9.0,8.667499542236328,8.702500343322754,1422000.0 2003-05-29,8.942500114440918,9.0,8.837499618530273,8.977499961853027,897600.0 2003-05-30,8.90999984741211,9.024999618530273,8.867500305175781,8.975000381469727,1005600.0 2003-06-02,8.8774995803833,9.042499542236328,8.800000190734863,8.97249984741211,663200.0 2003-06-03,8.9375,9.02750015258789,8.850000381469727,8.9350004196167,765200.0 2003-06-04,8.942500114440918,9.007499694824219,8.822500228881836,8.867500305175781,1086000.0 2003-06-05,9.167499542236328,9.22249984741211,8.887499809265137,8.925000190734863,1198000.0 2003-06-06,9.03499984741211,9.332500457763672,9.032500267028809,9.244999885559082,994800.0 2003-06-09,8.824999809265137,9.100000381469727,8.734999656677246,9.100000381469727,1026400.0 2003-06-10,8.977499961853027,9.0,8.787500381469727,8.805000305175781,824400.0 2003-06-11,9.052499771118164,9.0625,8.875,8.944999694824219,866000.0 2003-06-12,9.007499694824219,9.125,8.97249984741211,9.102499961853027,706800.0 2003-06-13,9.0,9.1225004196167,8.944999694824219,9.050000190734863,630000.0 2003-06-16,9.25,9.260000228881836,9.0,9.0024995803833,1203200.0 2003-06-17,9.199999809265137,9.274999618530273,9.082500457763672,9.257499694824219,661200.0 2003-06-18,8.8725004196167,9.25,8.737500190734863,9.25,1382800.0 2003-06-19,8.734999656677246,8.9350004196167,8.595000267028809,8.774999618530273,1787600.0 2003-06-20,8.772500038146973,8.949999809265137,8.702500343322754,8.727499961853027,963600.0 2003-06-23,8.6850004196167,8.857500076293945,8.607500076293945,8.75,1228000.0 2003-06-24,8.582500457763672,8.819999694824219,8.579999923706055,8.625,1212800.0 2003-06-25,8.59000015258789,8.782500267028809,8.487500190734863,8.574999809265137,1530400.0 2003-06-26,8.712499618530273,8.770000457763672,8.545000076293945,8.65999984741211,831600.0 2003-06-27,8.539999961853027,8.824999809265137,8.505000114440918,8.649999618530273,1098000.0 2003-06-30,8.332500457763672,8.572500228881836,8.27750015258789,8.524999618530273,3805600.0 2003-07-01,8.72249984741211,8.725000381469727,8.350000381469727,8.350000381469727,2301200.0 2003-07-02,8.84749984741211,8.90250015258789,8.649999618530273,8.720000267028809,1356800.0 2003-07-03,8.75,8.899999618530273,8.720000267028809,8.867500305175781,506000.0 2003-07-07,8.907500267028809,8.912500381469727,8.6875,8.779999732971191,956000.0 2003-07-08,9.22249984741211,9.22249984741211,8.824999809265137,8.914999961853027,1071200.0 2003-07-09,9.182499885559082,9.244999885559082,9.045000076293945,9.225000381469727,1614000.0 2003-07-10,8.917499542236328,9.175000190734863,8.882499694824219,9.125,1390800.0 2003-07-11,9.037500381469727,9.067500114440918,8.882499694824219,8.882499694824219,1021600.0 2003-07-14,8.895000457763672,9.25,8.77750015258789,9.069999694824219,1167200.0 2003-07-15,8.614999771118164,8.920000076293945,8.397500038146973,8.920000076293945,2681600.0 2003-07-16,8.557499885559082,8.75,8.550000190734863,8.612500190734863,614400.0 2003-07-17,8.587499618530273,8.802499771118164,8.53499984741211,8.537500381469727,876000.0 2003-07-18,8.602499961853027,8.657500267028809,8.537500381469727,8.625,1194800.0 2003-07-21,10.085000038146973,10.494999885559082,8.987500190734863,9.077500343322754,12220400.0 2003-07-22,9.897500038146973,10.265000343322754,9.787500381469727,10.077500343322754,4337200.0 2003-07-23,9.912500381469727,9.984999656677246,9.762499809265137,9.96500015258789,1190000.0 2003-07-24,9.895000457763672,10.074999809265137,9.7524995803833,9.7524995803833,1532400.0 2003-07-25,9.875,10.050000190734863,9.807499885559082,9.977499961853027,1111200.0 2003-07-28,10.037500381469727,10.087499618530273,9.800000190734863,9.800000190734863,909600.0 2003-07-29,10.167499542236328,10.237500190734863,10.017499923706055,10.0625,1096800.0 2003-07-30,10.0600004196167,10.1899995803833,9.975000381469727,10.09749984741211,948800.0 2003-07-31,10.117500305175781,10.260000228881836,10.005000114440918,10.162500381469727,993600.0 2003-08-01,10.0,10.220000267028809,9.987500190734863,10.172499656677246,979600.0 2003-08-04,9.8774995803833,10.095000267028809,9.774999618530273,9.97249984741211,1006400.0 2003-08-05,9.75,9.927499771118164,9.607500076293945,9.927499771118164,1038000.0 2003-08-06,9.697500228881836,9.789999961853027,9.592499732971191,9.762499809265137,1253200.0 2003-08-07,9.649999618530273,9.850000381469727,9.614999771118164,9.77750015258789,1511200.0 2003-08-08,9.729999542236328,9.772500038146973,9.635000228881836,9.675000190734863,1161600.0 2003-08-11,9.760000228881836,9.8100004196167,9.699999809265137,9.8100004196167,1147200.0 2003-08-12,9.7524995803833,9.8125,9.699999809265137,9.8125,705600.0 2003-08-13,9.899999618530273,10.0,9.75,9.762499809265137,1169600.0 2003-08-14,9.850000381469727,9.9375,9.824999809265137,9.9375,851200.0 2003-08-15,9.832500457763672,9.922499656677246,9.787500381469727,9.862500190734863,241200.0 2003-08-18,9.84000015258789,9.912500381469727,9.727499961853027,9.862500190734863,1456400.0 2003-08-19,10.354999542236328,10.390000343322754,9.890000343322754,9.904999732971191,2144400.0 2003-08-20,10.232500076293945,10.350000381469727,10.182499885559082,10.27750015258789,2370000.0 2003-08-21,10.725000381469727,10.864999771118164,10.227499961853027,10.229999542236328,2442800.0 2003-08-22,10.324999809265137,10.762499809265137,10.305000305175781,10.762499809265137,1073600.0 2003-08-25,10.4350004196167,10.5,10.21500015258789,10.227499961853027,904000.0 2003-08-26,10.397500038146973,10.427499771118164,10.260000228881836,10.412500381469727,653200.0 2003-08-27,10.417499542236328,10.5625,10.375,10.375,347200.0 2003-08-28,10.404999732971191,10.467499732971191,10.359999656677246,10.4375,914400.0 2003-08-29,10.3774995803833,10.4375,10.342499732971191,10.397500038146973,396000.0 2003-09-02,10.399999618530273,10.512499809265137,10.359999656677246,10.422499656677246,985200.0 2003-09-03,10.375,10.462499618530273,10.352499961853027,10.375,661200.0 2003-09-04,10.4350004196167,10.5024995803833,10.3725004196167,10.4375,546400.0 2003-09-05,10.399999618530273,10.444999694824219,10.352499961853027,10.352499961853027,830000.0 2003-09-08,10.649999618530273,10.654999732971191,10.367500305175781,10.3774995803833,588800.0 2003-09-09,10.587499618530273,10.710000038146973,10.537500381469727,10.602499961853027,1326800.0 2003-09-10,10.72249984741211,10.960000038146973,10.550000190734863,10.550000190734863,1501200.0 2003-09-11,10.869999885559082,10.875,10.692500114440918,10.767499923706055,1200800.0 2003-09-12,10.992500305175781,11.045000076293945,10.78499984741211,10.845000267028809,812000.0 2003-09-15,11.164999961853027,11.2475004196167,10.984999656677246,11.012499809265137,1212000.0 2003-09-16,11.1875,11.227499961853027,11.102499961853027,11.125,1005600.0 2003-09-17,11.210000038146973,11.25,11.170000076293945,11.1850004196167,1057600.0 2003-09-18,11.297499656677246,11.342499732971191,11.140000343322754,11.1899995803833,1063600.0 2003-09-19,11.3100004196167,11.345000267028809,11.112500190734863,11.232500076293945,1488800.0 2003-09-22,11.22249984741211,11.3100004196167,11.067500114440918,11.267499923706055,671200.0 2003-09-23,11.404999732971191,11.404999732971191,11.082500457763672,11.09749984741211,520800.0 2003-09-24,11.242500305175781,11.427499771118164,11.194999694824219,11.427499771118164,529200.0 2003-09-25,10.952500343322754,11.292499542236328,10.904999732971191,11.262499809265137,898400.0 2003-09-26,10.760000228881836,11.022500038146973,10.7475004196167,10.932499885559082,2080800.0 2003-09-29,10.702500343322754,10.789999961853027,10.637499809265137,10.720000267028809,1342000.0 2003-09-30,10.637499809265137,10.78499984741211,10.602499961853027,10.675000190734863,1707200.0 2003-10-01,10.77750015258789,10.949999809265137,10.647500038146973,10.649999618530273,1690000.0 2003-10-02,10.779999732971191,10.8100004196167,10.732500076293945,10.760000228881836,2282400.0 2003-10-03,10.832500457763672,10.984999656677246,10.757499694824219,10.757499694824219,788800.0 2003-10-06,11.177499771118164,11.1875,10.802499771118164,10.875,1184000.0 2003-10-07,11.149999618530273,11.307499885559082,11.125,11.194999694824219,914800.0 2003-10-08,11.067500114440918,11.217499732971191,10.987500190734863,11.217499732971191,384000.0 2003-10-09,11.204999923706055,11.305000305175781,11.087499618530273,11.102499961853027,428000.0 2003-10-10,10.859999656677246,11.239999771118164,10.8149995803833,11.149999618530273,798800.0 2003-10-13,10.922499656677246,10.987500190734863,10.824999809265137,10.957500457763672,566400.0 2003-10-14,10.989999771118164,11.045000076293945,10.875,10.97249984741211,553200.0 2003-10-15,10.982500076293945,11.039999961853027,10.962499618530273,10.97249984741211,361200.0 2003-10-16,11.087499618530273,11.09749984741211,10.97249984741211,11.029999732971191,416000.0 2003-10-17,10.912500381469727,11.125,10.854999542236328,11.100000381469727,385600.0 2003-10-20,11.510000228881836,11.649999618530273,10.807499885559082,10.930000305175781,4432400.0 2003-10-21,11.517499923706055,11.670000076293945,11.244999885559082,11.625,1802800.0 2003-10-22,11.510000228881836,11.602499961853027,11.387499809265137,11.387499809265137,1845200.0 2003-10-23,11.574999809265137,11.574999809265137,11.40250015258789,11.412500381469727,1577600.0 2003-10-24,11.77750015258789,11.8125,11.462499618530273,11.550000190734863,1199600.0 2003-10-27,11.887499809265137,11.989999771118164,11.757499694824219,11.760000228881836,1984000.0 2003-10-28,11.864999771118164,11.9375,11.699999809265137,11.9375,858400.0 2003-10-29,11.920000076293945,12.0600004196167,11.737500190734863,11.852499961853027,700000.0 2003-10-30,11.920000076293945,12.170000076293945,11.864999771118164,12.107500076293945,714400.0 2003-10-31,11.824999809265137,11.90250015258789,11.657500267028809,11.864999771118164,623600.0 2003-11-03,11.992500305175781,11.992500305175781,11.8125,11.887499809265137,1415600.0 2003-11-04,11.850000381469727,12.012499809265137,11.8149995803833,11.97249984741211,832000.0 2003-11-05,11.992500305175781,12.017499923706055,11.824999809265137,11.832500457763672,630000.0 2003-11-06,12.082500457763672,12.095000267028809,11.882499694824219,12.012499809265137,613200.0 2003-11-07,12.137499809265137,12.279999732971191,12.022500038146973,12.107500076293945,608800.0 2003-11-10,12.0,12.3125,11.8125,12.192500114440918,1637200.0 2003-11-11,11.824999809265137,11.9975004196167,11.694999694824219,11.9975004196167,686400.0 2003-11-12,11.9975004196167,12.0,11.77750015258789,11.875,783200.0 2003-11-13,11.949999809265137,12.015000343322754,11.882499694824219,12.015000343322754,448400.0 2003-11-14,11.9375,12.017499923706055,11.912500381469727,11.949999809265137,572400.0 2003-11-17,11.9375,12.0024995803833,11.90999984741211,11.987500190734863,690000.0 2003-11-18,11.757499694824219,12.050000190734863,11.744999885559082,11.880000114440918,538400.0 2003-11-19,11.72249984741211,11.8774995803833,11.717499732971191,11.84000015258789,1039200.0 2003-11-20,11.925000190734863,11.925000190734863,11.647500038146973,11.694999694824219,774400.0 2003-11-21,12.109999656677246,12.109999656677246,11.770000457763672,12.017499923706055,2508400.0 2003-11-24,11.8725004196167,12.2524995803833,11.787500381469727,12.175000190734863,1115200.0 2003-11-25,11.854999542236328,12.0,11.837499618530273,11.989999771118164,771200.0 2003-11-26,11.819999694824219,11.930000305175781,11.800000190734863,11.864999771118164,457600.0 2003-11-28,11.837499618530273,11.887499809265137,11.795000076293945,11.795000076293945,710800.0 2003-12-01,11.850000381469727,11.967499732971191,11.805000305175781,11.914999961853027,1063200.0 2003-12-02,11.75,11.975000381469727,11.6899995803833,11.857500076293945,849600.0 2003-12-03,11.600000381469727,11.8100004196167,11.600000381469727,11.782500267028809,1117600.0 2003-12-04,11.657500267028809,11.8149995803833,11.585000038146973,11.637499809265137,930800.0 2003-12-05,11.6875,11.842499732971191,11.600000381469727,11.6225004196167,550000.0 2003-12-08,11.550000190734863,11.800000190734863,11.529999732971191,11.600000381469727,768000.0 2003-12-09,11.5,11.662500381469727,11.375,11.537500381469727,943200.0 2003-12-10,11.40250015258789,11.524999618530273,11.40250015258789,11.510000228881836,638000.0 2003-12-11,11.367500305175781,11.5,11.3125,11.399999618530273,1243200.0 2003-12-12,11.510000228881836,11.577500343322754,11.397500038146973,11.399999618530273,803200.0 2003-12-15,11.649999618530273,11.755000114440918,11.542499542236328,11.547499656677246,1035200.0 2003-12-16,11.22249984741211,11.640000343322754,11.132499694824219,11.604999542236328,1258400.0 2003-12-17,11.442500114440918,11.442500114440918,11.02750015258789,11.242500305175781,670800.0 2003-12-18,11.3125,11.487500190734863,11.25,11.407500267028809,842800.0 2003-12-19,11.300000190734863,11.324999809265137,11.204999923706055,11.274999618530273,848800.0 2003-12-22,11.505000114440918,11.5625,11.295000076293945,11.295000076293945,644400.0 2003-12-23,11.557499885559082,11.5625,11.395000457763672,11.550000190734863,448800.0 2003-12-24,11.699999809265137,11.727499961853027,11.52750015258789,11.5600004196167,344000.0 2003-12-26,11.630000114440918,11.770000457763672,11.619999885559082,11.625,308000.0 2003-12-29,12.100000381469727,12.100000381469727,11.845000267028809,11.899999618530273,974800.0 2003-12-30,11.827500343322754,12.109999656677246,11.702500343322754,12.109999656677246,957200.0 2003-12-31,11.569999694824219,11.850000381469727,11.5625,11.850000381469727,835600.0 2004-01-02,11.744999885559082,11.772500038146973,11.5625,11.637499809265137,455200.0 2004-01-05,11.6875,11.837499618530273,11.662500381469727,11.8125,616800.0 2004-01-06,11.697500228881836,11.837499618530273,11.645000457763672,11.664999961853027,1386400.0 2004-01-07,11.725000381469727,11.787500381469727,11.664999961853027,11.725000381469727,598400.0 2004-01-08,11.75,11.774999618530273,11.635000228881836,11.645000457763672,540000.0 2004-01-09,11.704999923706055,11.770000457763672,11.6274995803833,11.630000114440918,376000.0 2004-01-12,11.4399995803833,11.75,11.324999809265137,11.637499809265137,2113600.0 2004-01-13,11.725000381469727,11.725000381469727,11.345000267028809,11.375,1169600.0 2004-01-14,11.6875,11.704999923706055,11.5600004196167,11.585000038146973,600800.0 2004-01-15,11.6875,11.6875,11.529999732971191,11.625,562800.0 2004-01-16,11.6225004196167,11.6899995803833,11.602499961853027,11.6875,685200.0 2004-01-20,11.6875,11.692500114440918,11.552499771118164,11.552499771118164,653600.0 2004-01-21,11.699999809265137,11.725000381469727,11.642499923706055,11.647500038146973,446000.0 2004-01-22,11.702500343322754,11.8725004196167,11.625,11.720000267028809,434000.0 2004-01-23,11.949999809265137,11.949999809265137,11.675000190734863,11.675000190734863,432400.0 2004-01-26,12.5,12.742500305175781,11.9375,12.005000114440918,1417200.0 2004-01-27,12.3774995803833,12.522500038146973,12.350000381469727,12.3774995803833,969600.0 2004-01-28,12.2524995803833,12.40999984741211,12.21500015258789,12.359999656677246,610000.0 2004-01-29,12.262499809265137,12.332500457763672,12.137499809265137,12.199999809265137,726800.0 2004-01-30,12.244999885559082,12.3149995803833,12.130000114440918,12.1875,718800.0 2004-02-02,12.399999618530273,12.625,12.197500228881836,12.292499542236328,2255200.0 2004-02-03,12.524999618530273,12.592499732971191,12.272500038146973,12.369999885559082,1163600.0 2004-02-04,12.59000015258789,12.774999618530273,12.375,12.3774995803833,1320400.0 2004-02-05,12.725000381469727,12.744999885559082,12.545000076293945,12.587499618530273,607200.0 2004-02-06,12.982500076293945,12.987500190734863,12.637499809265137,12.640000343322754,716400.0 2004-02-09,12.774999618530273,12.97249984741211,12.699999809265137,12.800000190734863,812000.0 2004-02-10,13.039999961853027,13.09000015258789,12.662500381469727,12.757499694824219,884800.0 2004-02-11,13.25,13.25,12.927499771118164,12.942500114440918,748400.0 2004-02-12,13.095000267028809,13.25,12.917499542236328,12.9375,784400.0 2004-02-13,12.664999961853027,13.192500114440918,12.662500381469727,13.192500114440918,516400.0 2004-02-17,12.707500457763672,12.84749984741211,12.582500457763672,12.84749984741211,486400.0 2004-02-18,12.977499961853027,13.074999809265137,12.739999771118164,12.84749984741211,976800.0 2004-02-19,12.635000228881836,12.922499656677246,12.6274995803833,12.824999809265137,528400.0 2004-02-20,12.5649995803833,12.75,12.552499771118164,12.637499809265137,549600.0 2004-02-23,12.510000228881836,12.672499656677246,12.447500228881836,12.489999771118164,630800.0 2004-02-24,12.359999656677246,12.470000267028809,12.050000190734863,12.457500457763672,1202400.0 2004-02-25,12.5625,12.602499961853027,12.337499618530273,12.337499618530273,448400.0 2004-02-26,12.77750015258789,12.845000267028809,12.550000190734863,12.612500190734863,449600.0 2004-02-27,12.767499923706055,12.767499923706055,12.637499809265137,12.662500381469727,1072000.0 2004-03-01,13.029999732971191,13.297499656677246,12.662500381469727,12.7524995803833,1659200.0 2004-03-02,12.734999656677246,13.1274995803833,12.727499961853027,12.949999809265137,655600.0 2004-03-03,12.757499694824219,12.8149995803833,12.637499809265137,12.71500015258789,553600.0 2004-03-04,12.774999618530273,12.78499984741211,12.6274995803833,12.729999542236328,436800.0 2004-03-05,12.567500114440918,12.772500038146973,12.4375,12.772500038146973,1232000.0 2004-03-08,12.449999809265137,12.612500190734863,12.3774995803833,12.489999771118164,480000.0 2004-03-09,12.7524995803833,12.8125,12.452500343322754,12.5,548800.0 2004-03-10,12.425000190734863,12.7475004196167,12.324999809265137,12.7475004196167,392800.0 2004-03-11,12.317500114440918,12.447500228881836,12.217499732971191,12.362500190734863,367200.0 2004-03-12,13.6274995803833,13.654999732971191,12.952500343322754,13.2475004196167,2742000.0 2004-03-15,14.005000114440918,14.03499984741211,13.4375,13.477499961853027,2620400.0 2004-03-16,14.024999618530273,14.0600004196167,13.71500015258789,13.9975004196167,2259200.0 2004-03-17,13.942500114440918,14.112500190734863,13.8725004196167,13.962499618530273,2708000.0 2004-03-18,13.7475004196167,13.949999809265137,13.492500305175781,13.944999694824219,944000.0 2004-03-19,13.6899995803833,13.952500343322754,13.6875,13.9350004196167,888800.0 2004-03-22,13.555000305175781,13.835000038146973,13.425000190734863,13.637499809265137,802000.0 2004-03-23,13.555000305175781,13.757499694824219,13.515000343322754,13.672499656677246,466400.0 2004-03-24,13.637499809265137,13.699999809265137,13.442500114440918,13.600000381469727,683200.0 2004-03-25,13.994999885559082,14.25,13.782500267028809,13.869999885559082,1542000.0 2004-03-26,13.744999885559082,14.180000305175781,13.617500305175781,14.017499923706055,2457600.0 2004-03-29,13.837499618530273,13.994999885559082,13.675000190734863,13.675000190734863,1223200.0 2004-03-30,13.994999885559082,14.182499885559082,13.720000267028809,13.720000267028809,638800.0 2004-03-31,14.217499732971191,14.392499923706055,13.954999923706055,14.055000305175781,1354800.0 2004-04-01,14.442500114440918,14.625,14.1875,14.1875,1043600.0 2004-04-02,14.887499809265137,14.914999961853027,14.614999771118164,14.625,960400.0 2004-04-05,14.837499618530273,14.984999656677246,14.657500267028809,14.875,667600.0 2004-04-06,14.805000305175781,14.960000038146973,14.670000076293945,14.677499771118164,590000.0 2004-04-07,14.742500305175781,14.862500190734863,14.65250015258789,14.742500305175781,749200.0 2004-04-08,14.960000038146973,14.992500305175781,14.717499732971191,14.717499732971191,1036400.0 2004-04-12,15.0600004196167,15.237500190734863,14.84749984741211,14.967499732971191,1044800.0 2004-04-13,14.52750015258789,15.177499771118164,14.5,14.987500190734863,1002400.0 2004-04-14,14.592499732971191,14.725000381469727,14.380000114440918,14.427499771118164,1582400.0 2004-04-15,14.8100004196167,14.84749984741211,14.522500038146973,14.595000267028809,861200.0 2004-04-16,15.427499771118164,15.47249984741211,14.822500228881836,14.850000381469727,1622000.0 2004-04-19,15.774999618530273,15.857500076293945,15.25,15.399999618530273,3025200.0 2004-04-20,15.600000381469727,15.8725004196167,15.350000381469727,15.8125,1898000.0 2004-04-21,15.515000343322754,15.90250015258789,15.397500038146973,15.444999694824219,2155600.0 2004-04-22,15.5,15.65999984741211,15.362500190734863,15.547499656677246,1166400.0 2004-04-23,15.324999809265137,15.5649995803833,15.125,15.545000076293945,686000.0 2004-04-26,15.335000038146973,15.532500267028809,15.050000190734863,15.225000381469727,844000.0 2004-04-27,15.4350004196167,15.492500305175781,15.145000457763672,15.329999923706055,838000.0 2004-04-28,15.15250015258789,15.637499809265137,15.130000114440918,15.412500381469727,1279600.0 2004-04-29,15.350000381469727,15.425000190734863,15.137499809265137,15.15250015258789,895200.0 2004-04-30,15.3149995803833,15.462499618530273,14.862500190734863,15.350000381469727,1806000.0 2004-05-03,15.557499885559082,15.6274995803833,15.112500190734863,15.147500038146973,1417200.0 2004-05-04,15.645000457763672,15.75,15.467499732971191,15.567500114440918,941200.0 2004-05-05,15.78499984741211,15.914999961853027,15.5,15.737500190734863,714800.0 2004-05-06,15.537500381469727,15.787500381469727,15.3774995803833,15.762499809265137,641200.0 2004-05-07,15.182499885559082,15.572500228881836,15.175000190734863,15.572500228881836,1086400.0 2004-05-10,14.90250015258789,15.087499618530273,14.712499618530273,14.975000381469727,1106400.0 2004-05-11,15.0625,15.25,14.970000267028809,15.0,780400.0 2004-05-12,15.262499809265137,15.287500381469727,14.702500343322754,15.162500381469727,1030800.0 2004-05-13,15.475000381469727,15.572500228881836,15.145000457763672,15.145000457763672,1090000.0 2004-05-14,15.470000267028809,15.670000076293945,15.305000305175781,15.3774995803833,730800.0 2004-05-17,15.390000343322754,15.5,15.149999618530273,15.452500343322754,648000.0 2004-05-18,15.422499656677246,15.617500305175781,15.25,15.385000228881836,650000.0 2004-05-19,15.2475004196167,15.582500457763672,15.1875,15.337499618530273,1167200.0 2004-05-20,15.21500015258789,15.427499771118164,15.202500343322754,15.28499984741211,479600.0 2004-05-21,15.422499656677246,15.467499732971191,15.15250015258789,15.202500343322754,1033600.0 2004-05-24,14.904999732971191,15.475000381469727,14.885000228881836,15.279999732971191,1344000.0 2004-05-25,15.542499542236328,15.542499542236328,14.912500381469727,15.017499923706055,1550000.0 2004-05-26,16.43000030517578,16.49250030517578,15.577500343322754,15.577500343322754,3386800.0 2004-05-27,16.63249969482422,16.97249984741211,16.2450008392334,16.575000762939453,2727600.0 2004-05-28,16.434999465942383,16.697500228881836,16.415000915527344,16.549999237060547,1435200.0 2004-06-01,16.782499313354492,16.940000534057617,16.399999618530273,16.420000076293945,2063600.0 2004-06-02,16.905000686645508,17.204999923706055,16.637500762939453,16.75,1871600.0 2004-06-03,16.767499923706055,17.112499237060547,16.655000686645508,16.950000762939453,2174000.0 2004-06-04,16.622499465942383,16.872499465942383,16.559999465942383,16.709999084472656,1325600.0 2004-06-07,16.690000534057617,16.80500030517578,16.44499969482422,16.719999313354492,913200.0 2004-06-08,16.6200008392334,16.747499465942383,16.487499237060547,16.697500228881836,1242400.0 2004-06-09,16.38249969482422,16.72249984741211,16.299999237060547,16.610000610351562,1057200.0 2004-06-10,16.332500457763672,16.4375,16.125,16.342500686645508,1242000.0 2004-06-14,16.237499237060547,16.487499237060547,16.125,16.357500076293945,738800.0 2004-06-15,16.157499313354492,16.44499969482422,16.149999618530273,16.267499923706055,714800.0 2004-06-16,16.354999542236328,16.420000076293945,15.802499771118164,15.9399995803833,1446800.0 2004-06-17,15.914999961853027,16.36750030517578,15.904999732971191,16.36750030517578,1203600.0 2004-06-18,15.789999961853027,16.065000534057617,15.6225004196167,15.732500076293945,1282000.0 2004-06-21,15.800000190734863,16.014999389648438,15.75,15.805000305175781,909600.0 2004-06-22,15.662500381469727,15.897500038146973,15.505000114440918,15.7524995803833,1348000.0 2004-06-23,15.6899995803833,15.71500015258789,15.175000190734863,15.71500015258789,1735200.0 2004-06-24,15.404999732971191,15.822500228881836,15.350000381469727,15.72249984741211,966400.0 2004-06-25,15.537500381469727,15.537500381469727,15.287500381469727,15.449999809265137,1002800.0 2004-06-28,15.417499542236328,15.572500228881836,15.375,15.487500190734863,814800.0 2004-06-29,15.699999809265137,15.8149995803833,15.414999961853027,15.414999961853027,1014400.0 2004-06-30,15.734999656677246,15.897500038146973,15.59000015258789,15.725000381469727,772000.0 2004-07-01,15.895000457763672,16.110000610351562,15.84749984741211,16.024999618530273,872800.0 2004-07-02,15.697500228881836,16.125,15.682499885559082,15.9975004196167,605200.0 2004-07-06,15.380000114440918,15.875,15.324999809265137,15.862500190734863,984000.0 2004-07-07,14.917499542236328,15.524999618530273,14.875,15.524999618530273,2734800.0 2004-07-08,14.699999809265137,14.952500343322754,14.664999961853027,14.8725004196167,1466800.0 2004-07-09,14.517499923706055,14.925000190734863,14.494999885559082,14.782500267028809,1632800.0 2004-07-12,14.577500343322754,14.642499923706055,14.46500015258789,14.567500114440918,1015600.0 2004-07-13,14.529999732971191,14.670000076293945,14.467499732971191,14.492500305175781,1075600.0 2004-07-14,14.542499542236328,14.647500038146973,14.4375,14.5,892000.0 2004-07-15,14.5024995803833,14.65999984741211,14.454999923706055,14.617500305175781,960000.0 2004-07-16,14.0649995803833,14.682499885559082,14.02750015258789,14.462499618530273,1796000.0 2004-07-19,13.97249984741211,14.15250015258789,13.8125,14.15250015258789,1197600.0 2004-07-20,14.260000228881836,14.274999618530273,14.015000343322754,14.199999809265137,1631200.0 2004-07-21,13.789999961853027,14.362500190734863,13.692500114440918,14.34000015258789,1734000.0 2004-07-22,13.699999809265137,13.862500190734863,13.262499809265137,13.765000343322754,2449200.0 2004-07-23,13.0625,13.75,12.9375,13.75,2726000.0 2004-07-26,12.5,13.112500190734863,12.289999961853027,13.020000457763672,2281200.0 2004-07-27,12.78499984741211,12.890000343322754,12.342499732971191,12.5625,3074800.0 2004-07-28,12.462499618530273,12.835000038146973,12.380000114440918,12.787500381469727,1626800.0 2004-07-29,12.524999618530273,12.617500305175781,12.292499542236328,12.447500228881836,1029200.0 2004-07-30,12.59749984741211,12.6850004196167,12.375,12.5625,1092800.0 2004-08-02,12.40999984741211,12.697500228881836,12.34000015258789,12.645000457763672,1028000.0 2004-08-03,12.157500267028809,12.40999984741211,12.140000343322754,12.3125,1555600.0 2004-08-04,12.052499771118164,12.25,11.875,12.22249984741211,1521600.0 2004-08-05,11.727499961853027,12.142499923706055,11.682499885559082,12.102499961853027,1773200.0 2004-08-06,11.53499984741211,11.819999694824219,11.479999542236328,11.800000190734863,1394000.0 2004-08-09,11.602499961853027,11.657500267028809,11.357500076293945,11.367500305175781,2343600.0 2004-08-10,11.904999732971191,11.962499618530273,11.585000038146973,11.59749984741211,1957200.0 2004-08-11,12.302499771118164,12.364999771118164,11.744999885559082,11.842499732971191,1900000.0 2004-08-12,12.125,12.34749984741211,12.125,12.274999618530273,1301200.0 2004-08-13,12.077500343322754,12.1899995803833,11.989999771118164,12.109999656677246,968400.0 2004-08-16,12.322500228881836,12.322500228881836,12.092499732971191,12.1850004196167,1074400.0 2004-08-17,12.329999923706055,12.484999656677246,12.322500228881836,12.322500228881836,597600.0 2004-08-18,12.345000267028809,12.417499542236328,12.117500305175781,12.414999961853027,983200.0 2004-08-19,12.454999923706055,12.545000076293945,12.265000343322754,12.265000343322754,881200.0 2004-08-20,12.5,12.5024995803833,12.399999618530273,12.5024995803833,338400.0 2004-08-23,12.462499618530273,12.595000267028809,12.40250015258789,12.579999923706055,512000.0 2004-08-24,12.270000457763672,12.47249984741211,12.202500343322754,12.4399995803833,448800.0 2004-08-25,12.512499809265137,12.577500343322754,12.237500190734863,12.375,682400.0 2004-08-26,12.212499618530273,12.4975004196167,12.15999984741211,12.47249984741211,685600.0 2004-08-27,12.244999885559082,12.350000381469727,12.135000228881836,12.237500190734863,882000.0 2004-08-30,12.042499542236328,12.34749984741211,12.042499542236328,12.227499961853027,651600.0 2004-08-31,12.177499771118164,12.1850004196167,11.962499618530273,12.085000038146973,948800.0 2004-09-01,12.267499923706055,12.292499542236328,12.109999656677246,12.229999542236328,562400.0 2004-09-02,12.25,12.279999732971191,12.180000305175781,12.237500190734863,510800.0 2004-09-03,12.25,12.4375,12.210000038146973,12.385000228881836,338000.0 2004-09-07,12.2475004196167,12.34749984741211,12.225000381469727,12.34000015258789,480400.0 2004-09-08,12.202500343322754,12.369999885559082,12.149999618530273,12.274999618530273,325200.0 2004-09-09,12.212499618530273,12.420000076293945,12.077500343322754,12.40250015258789,288000.0 2004-09-10,12.292499542236328,12.332500457763672,12.087499618530273,12.087499618530273,384000.0 2004-09-13,12.600000381469727,12.625,12.352499961853027,12.462499618530273,1047600.0 2004-09-14,12.529999732971191,12.649999618530273,12.475000381469727,12.600000381469727,706400.0 2004-09-15,12.4350004196167,12.547499656677246,12.352499961853027,12.524999618530273,883200.0 2004-09-16,12.460000038146973,12.539999961853027,12.3725004196167,12.3725004196167,699600.0 2004-09-17,12.470000267028809,12.6850004196167,12.407500267028809,12.475000381469727,1083200.0 2004-09-20,12.324999809265137,12.53499984741211,12.287500381469727,12.494999885559082,977600.0 2004-09-21,12.632499694824219,12.642499923706055,12.272500038146973,12.422499656677246,659600.0 2004-09-22,12.2475004196167,12.65250015258789,12.2475004196167,12.65250015258789,624800.0 2004-09-23,12.380000114440918,12.444999694824219,12.212499618530273,12.404999732971191,538800.0 2004-09-24,12.53499984741211,12.5649995803833,12.34749984741211,12.34749984741211,459200.0 2004-09-27,12.319999694824219,12.520000457763672,12.319999694824219,12.444999694824219,849200.0 2004-09-28,12.157500267028809,12.4375,12.140000343322754,12.430000305175781,1093200.0 2004-09-29,12.6225004196167,12.632499694824219,12.125,12.175000190734863,902400.0 2004-09-30,12.6850004196167,12.717499732971191,12.59000015258789,12.602499961853027,934800.0 2004-10-01,12.807499885559082,12.827500343322754,12.635000228881836,12.742500305175781,1220800.0 2004-10-04,13.1274995803833,13.180000305175781,12.845000267028809,12.867500305175781,1620800.0 2004-10-05,12.979999542236328,13.1875,12.7475004196167,13.100000381469727,1387600.0 2004-10-06,12.9375,13.055000305175781,12.755000114440918,12.949999809265137,431600.0 2004-10-07,12.850000381469727,13.180000305175781,12.850000381469727,13.02750015258789,867600.0 2004-10-08,12.542499542236328,12.977499961853027,12.542499542236328,12.960000038146973,1353600.0 2004-10-11,12.267499923706055,12.727499961853027,12.162500381469727,12.587499618530273,1518400.0 2004-10-12,12.199999809265137,12.345000267028809,12.167499542236328,12.345000267028809,1258000.0 2004-10-13,12.0625,12.3100004196167,11.9975004196167,12.270000457763672,908000.0 2004-10-14,12.015000343322754,12.362500190734863,11.960000038146973,12.0024995803833,1476800.0 2004-10-15,11.970000267028809,12.067500114440918,11.957500457763672,12.015000343322754,1476000.0 2004-10-18,12.020000457763672,12.2475004196167,11.892499923706055,11.957500457763672,614400.0 2004-10-19,11.869999885559082,12.112500190734863,11.869999885559082,12.005000114440918,1336000.0 2004-10-20,12.007499694824219,12.039999961853027,11.862500190734863,11.862500190734863,837200.0 2004-10-21,12.042499542236328,12.095000267028809,11.975000381469727,12.095000267028809,933600.0 2004-10-22,12.175000190734863,12.537500381469727,12.092499732971191,12.1225004196167,2475200.0 2004-10-25,11.982500076293945,12.09000015258789,11.845000267028809,12.010000228881836,1514800.0 2004-10-26,11.805000305175781,11.875,11.699999809265137,11.774999618530273,1484400.0 2004-10-27,12.162500381469727,12.172499656677246,11.75,11.850000381469727,1747200.0 2004-10-28,12.40999984741211,12.412500381469727,12.092499732971191,12.182499885559082,985200.0 2004-10-29,12.460000038146973,12.47249984741211,12.337499618530273,12.425000190734863,867200.0 2004-11-01,12.53499984741211,12.539999961853027,12.404999732971191,12.505000114440918,754400.0 2004-11-02,12.579999923706055,12.6875,12.397500038146973,12.397500038146973,1086800.0 2004-11-03,12.832500457763672,12.90250015258789,12.59000015258789,12.59000015258789,720400.0 2004-11-04,12.96500015258789,13.039999961853027,12.795000076293945,12.857500076293945,776000.0 2004-11-05,13.09000015258789,13.1274995803833,12.892499923706055,12.989999771118164,651200.0 2004-11-08,12.960000038146973,13.100000381469727,12.850000381469727,13.010000228881836,566800.0 2004-11-09,12.9375,13.057499885559082,12.8725004196167,12.949999809265137,632800.0 2004-11-10,13.0,13.132499694824219,12.904999732971191,13.010000228881836,662800.0 2004-11-11,12.954999923706055,13.137499809265137,12.922499656677246,13.005000114440918,954000.0 2004-11-12,12.824999809265137,13.015000343322754,12.729999542236328,13.015000343322754,622800.0 2004-11-15,12.795000076293945,13.0,12.71500015258789,12.7524995803833,518400.0 2004-11-16,12.75,12.890000343322754,12.712499618530273,12.8725004196167,511600.0 2004-11-17,12.492500305175781,12.762499809265137,12.447500228881836,12.704999923706055,1014000.0 2004-11-18,12.614999771118164,12.6899995803833,12.4375,12.4375,794400.0 2004-11-19,12.46500015258789,12.725000381469727,12.46500015258789,12.725000381469727,1281600.0 2004-11-22,12.537500381469727,12.59749984741211,12.425000190734863,12.444999694824219,715600.0 2004-11-23,12.515000343322754,12.579999923706055,12.482500076293945,12.552499771118164,556400.0 2004-11-24,12.727499961853027,12.75,12.6225004196167,12.625,494800.0 2004-11-26,12.835000038146973,12.869999885559082,12.755000114440918,12.755000114440918,250800.0 2004-11-29,12.882499694824219,12.920000076293945,12.787500381469727,12.829999923706055,845200.0 2004-11-30,12.899999618530273,12.9975004196167,12.822500228881836,12.822500228881836,643200.0 2004-12-01,13.057499885559082,13.119999885559082,12.9375,13.0,548800.0 2004-12-02,13.082500457763672,13.145000457763672,12.8725004196167,13.09000015258789,464400.0 2004-12-03,12.989999771118164,13.145000457763672,12.912500381469727,13.135000228881836,372000.0 2004-12-06,12.727499961853027,13.042499542236328,12.697500228881836,13.042499542236328,580800.0 2004-12-07,12.545000076293945,12.727499961853027,12.545000076293945,12.6875,682000.0 2004-12-08,12.574999809265137,12.667499542236328,12.52750015258789,12.52750015258789,1158400.0 2004-12-09,12.557499885559082,12.617500305175781,12.375,12.5,674000.0 2004-12-10,13.010000228881836,13.074999809265137,12.617500305175781,12.625,529200.0 2004-12-13,13.244999885559082,13.27750015258789,12.977499961853027,13.0,558000.0 2004-12-14,13.28499984741211,13.354999542236328,13.1875,13.225000381469727,973200.0 2004-12-15,13.130000114440918,13.300000190734863,13.005000114440918,13.28499984741211,939600.0 2004-12-16,13.21500015258789,13.305000305175781,13.100000381469727,13.164999961853027,524400.0 2004-12-17,12.954999923706055,13.210000038146973,12.925000190734863,13.010000228881836,938800.0 2004-12-20,13.15999984741211,13.242500305175781,12.850000381469727,12.9350004196167,618400.0 2004-12-21,13.117500305175781,13.3100004196167,12.977499961853027,13.0625,396800.0 2004-12-22,13.25,13.289999961853027,12.9350004196167,12.975000381469727,463200.0 2004-12-23,13.34749984741211,13.442500114440918,13.145000457763672,13.145000457763672,383600.0 2004-12-27,13.239999771118164,13.477499961853027,13.194999694824219,13.4375,456800.0 2004-12-28,13.484999656677246,13.539999961853027,13.164999961853027,13.212499618530273,422800.0 2004-12-29,13.619999885559082,13.635000228881836,13.2475004196167,13.447500228881836,818400.0 2004-12-30,13.675000190734863,13.71500015258789,13.529999732971191,13.574999809265137,356000.0 2004-12-31,13.647500038146973,13.755000114440918,13.607500076293945,13.607500076293945,482000.0 2005-01-03,13.6875,13.692500114440918,13.52750015258789,13.612500190734863,1266000.0 2005-01-04,13.675000190734863,13.827500343322754,13.52750015258789,13.760000228881836,2058800.0 2005-01-05,13.732500076293945,13.824999809265137,13.510000228881836,13.662500381469727,579200.0 2005-01-06,13.712499618530273,13.875,13.649999618530273,13.649999618530273,682800.0 2005-01-07,13.765000343322754,14.449999809265137,13.765000343322754,14.112500190734863,1405600.0 2005-01-10,14.145000457763672,14.357500076293945,13.774999618530273,13.774999618530273,1022400.0 2005-01-11,13.75,14.182499885559082,13.734999656677246,14.104999542236328,926800.0 2005-01-12,13.734999656677246,13.84000015258789,13.6899995803833,13.8125,587600.0 2005-01-13,13.882499694824219,13.962499618530273,13.640000343322754,13.807499885559082,468800.0 2005-01-14,13.837499618530273,13.987500190734863,13.8149995803833,13.9399995803833,482800.0 2005-01-18,13.875,13.917499542236328,13.77750015258789,13.84000015258789,402000.0 2005-01-19,13.75,13.947500228881836,13.729999542236328,13.875,494000.0 2005-01-20,13.845000267028809,13.90250015258789,13.675000190734863,13.805000305175781,673200.0 2005-01-21,13.604999542236328,13.904999732971191,13.592499732971191,13.7524995803833,448000.0 2005-01-24,13.59000015258789,13.710000038146973,13.539999961853027,13.595000267028809,607600.0 2005-01-25,13.6875,13.767499923706055,13.607500076293945,13.682499885559082,525200.0 2005-01-26,14.087499618530273,14.117500305175781,13.625,13.75,872800.0 2005-01-27,14.270000457763672,14.272500038146973,13.960000038146973,14.0,556400.0 2005-01-28,13.982500076293945,14.217499732971191,13.53499984741211,14.180000305175781,1831600.0 2005-01-31,14.5024995803833,14.532500267028809,13.975000381469727,13.982500076293945,1277200.0 2005-02-01,14.422499656677246,14.552499771118164,14.27750015258789,14.552499771118164,716800.0 2005-02-02,14.427499771118164,14.557499885559082,14.329999923706055,14.34000015258789,684000.0 2005-02-03,14.327500343322754,14.5,14.262499809265137,14.34000015258789,492000.0 2005-02-04,14.237500190734863,14.295000076293945,14.125,14.25,522400.0 2005-02-07,14.25,14.295000076293945,14.109999656677246,14.109999656677246,470800.0 2005-02-08,14.392499923706055,14.484999656677246,14.09000015258789,14.317500114440918,1081600.0 2005-02-09,14.274999618530273,14.4375,14.2475004196167,14.369999885559082,364400.0 2005-02-10,14.229999542236328,14.337499618530273,14.107500076293945,14.337499618530273,350800.0 2005-02-11,14.399999618530273,14.46500015258789,14.137499809265137,14.175000190734863,410800.0 2005-02-14,14.3100004196167,14.420000076293945,14.242500305175781,14.337499618530273,282400.0 2005-02-15,14.322500228881836,14.362500190734863,14.25,14.300000190734863,681600.0 2005-02-16,14.232500076293945,14.5,14.117500305175781,14.25,962000.0 2005-02-17,13.994999885559082,14.242500305175781,13.979999542236328,14.125,994400.0 2005-02-18,14.09749984741211,14.1225004196167,13.920000076293945,13.922499656677246,267200.0 2005-02-22,14.010000228881836,14.09749984741211,13.960000038146973,14.032500267028809,603600.0 2005-02-23,13.927499771118164,14.125,13.850000381469727,13.947500228881836,556800.0 2005-02-24,14.3100004196167,14.420000076293945,13.895000457763672,13.949999809265137,1062400.0 2005-02-25,14.197500228881836,14.329999923706055,14.092499732971191,14.300000190734863,646000.0 2005-02-28,13.824999809265137,14.21500015258789,13.8100004196167,14.147500038146973,555600.0 2005-03-01,13.75,13.932499885559082,13.75,13.885000228881836,694400.0 2005-03-02,13.922499656677246,14.055000305175781,13.75,13.7524995803833,538800.0 2005-03-03,13.779999732971191,13.960000038146973,13.725000381469727,13.875,272400.0 2005-03-04,13.767499923706055,13.987500190734863,13.720000267028809,13.864999771118164,510800.0 2005-03-07,13.795000076293945,13.887499809265137,13.672499656677246,13.734999656677246,381600.0 2005-03-08,13.649999618530273,13.829999923706055,13.569999694824219,13.817500114440918,688400.0 2005-03-09,13.654999732971191,13.682499885559082,13.595000267028809,13.614999771118164,342000.0 2005-03-10,13.649999618530273,13.765000343322754,13.607500076293945,13.607500076293945,327200.0 2005-03-11,13.737500190734863,13.8100004196167,13.557499885559082,13.607500076293945,716000.0 2005-03-14,13.885000228881836,13.97249984741211,13.787500381469727,13.8125,824800.0 2005-03-15,13.552499771118164,13.897500038146973,13.5024995803833,13.84000015258789,426800.0 2005-03-16,13.225000381469727,13.550000190734863,13.045000076293945,13.550000190734863,1586000.0 2005-03-17,13.3725004196167,13.4975004196167,13.1899995803833,13.237500190734863,616000.0 2005-03-18,13.4350004196167,13.475000381469727,13.262499809265137,13.375,610400.0 2005-03-21,13.517499923706055,13.600000381469727,13.369999885559082,13.460000038146973,207600.0 2005-03-22,13.479999542236328,13.592499732971191,13.449999809265137,13.487500190734863,242000.0 2005-03-23,13.420000076293945,13.59000015258789,13.387499809265137,13.492500305175781,322400.0 2005-03-24,13.462499618530273,13.494999885559082,13.4375,13.47249984741211,303200.0 2005-03-28,13.484999656677246,13.635000228881836,13.350000381469727,13.404999732971191,468000.0 2005-03-29,13.282500267028809,13.547499656677246,13.282500267028809,13.547499656677246,790000.0 2005-03-30,13.364999771118164,13.430000305175781,13.257499694824219,13.270000457763672,426400.0 2005-03-31,13.539999961853027,13.539999961853027,13.335000038146973,13.345000267028809,574000.0 2005-04-01,13.592499732971191,13.680000305175781,13.4350004196167,13.515000343322754,554400.0 2005-04-04,13.452500343322754,13.547499656677246,13.380000114440918,13.505000114440918,560000.0 2005-04-05,13.614999771118164,13.662500381469727,13.452500343322754,13.454999923706055,579600.0 2005-04-06,13.744999885559082,13.787500381469727,13.585000038146973,13.585000038146973,598000.0 2005-04-07,13.800000190734863,13.897500038146973,13.75,13.77750015258789,214800.0 2005-04-08,13.755000114440918,13.84000015258789,13.6875,13.84000015258789,363200.0 2005-04-11,13.692500114440918,13.807499885559082,13.6875,13.725000381469727,273600.0 2005-04-12,13.760000228881836,13.774999618530273,13.645000457763672,13.6850004196167,460400.0 2005-04-13,13.6899995803833,13.725000381469727,13.552499771118164,13.699999809265137,282000.0 2005-04-14,13.520000457763672,13.734999656677246,13.512499809265137,13.630000114440918,350000.0 2005-04-15,13.510000228881836,13.65250015258789,13.375,13.510000228881836,598000.0 2005-04-18,13.539999961853027,13.619999885559082,13.4375,13.4375,369200.0 2005-04-19,13.614999771118164,13.614999771118164,13.479999542236328,13.539999961853027,198000.0 2005-04-20,13.595000267028809,13.65999984741211,13.522500038146973,13.614999771118164,409200.0 2005-04-21,13.757499694824219,13.767499923706055,13.547499656677246,13.555000305175781,233200.0 2005-04-22,13.727499961853027,13.907500267028809,13.649999618530273,13.725000381469727,262000.0 2005-04-25,13.864999771118164,13.864999771118164,13.675000190734863,13.682499885559082,185600.0 2005-04-26,13.782500267028809,13.930000305175781,13.742500305175781,13.882499694824219,276400.0 2005-04-27,13.962499618530273,13.992500305175781,13.727499961853027,13.732500076293945,532800.0 2005-04-28,13.375,13.8774995803833,13.332500457763672,13.854999542236328,726000.0 2005-04-29,14.1850004196167,14.609999656677246,13.234999656677246,13.522500038146973,2515200.0 2005-05-02,14.475000381469727,14.614999771118164,14.225000381469727,14.362500190734863,786000.0 2005-05-03,14.489999771118164,14.567500114440918,14.332500457763672,14.412500381469727,599600.0 2005-05-04,14.407500267028809,14.5,14.287500381469727,14.489999771118164,471200.0 2005-05-05,14.3774995803833,14.4975004196167,14.244999885559082,14.482500076293945,336800.0 2005-05-06,14.395000457763672,14.484999656677246,14.342499732971191,14.432499885559082,336800.0 2005-05-09,14.5,14.5,14.282500267028809,14.357500076293945,280400.0 2005-05-10,14.395000457763672,14.432499885559082,14.324999809265137,14.3774995803833,369600.0 2005-05-11,14.420000076293945,14.447500228881836,14.2524995803833,14.399999618530273,342400.0 2005-05-12,14.552499771118164,14.592499732971191,14.447500228881836,14.477499961853027,322400.0 2005-05-13,14.604999542236328,14.667499542236328,14.357500076293945,14.602499961853027,491200.0 2005-05-16,14.612500190734863,14.694999694824219,14.529999732971191,14.567500114440918,316400.0 2005-05-17,14.579999923706055,14.617500305175781,14.515000343322754,14.52750015258789,302400.0 2005-05-18,14.635000228881836,14.710000038146973,14.517499923706055,14.557499885559082,327600.0 2005-05-19,14.6225004196167,14.755000114440918,14.577500343322754,14.737500190734863,643200.0 2005-05-20,14.75,14.75,14.512499809265137,14.5625,358400.0 2005-05-23,14.807499885559082,15.0,14.680000305175781,14.725000381469727,432000.0 2005-05-24,14.72249984741211,14.760000228881836,14.625,14.760000228881836,200400.0 2005-05-25,14.475000381469727,14.675000190734863,14.470000267028809,14.635000228881836,221200.0 2005-05-26,14.600000381469727,14.6225004196167,14.467499732971191,14.467499732971191,173600.0 2005-05-27,14.582500457763672,14.607500076293945,14.4975004196167,14.542499542236328,144800.0 2005-05-31,14.432499885559082,14.609999656677246,14.34749984741211,14.460000038146973,686000.0 2005-06-01,14.467499732971191,14.4975004196167,14.345000267028809,14.492500305175781,313600.0 2005-06-02,14.279999732971191,14.532500267028809,14.0649995803833,14.420000076293945,673200.0 2005-06-03,14.199999809265137,14.279999732971191,14.057499885559082,14.279999732971191,578400.0 2005-06-06,14.130000114440918,14.1875,14.012499809265137,14.149999618530273,934000.0 2005-06-07,14.182499885559082,14.337499618530273,14.069999694824219,14.082500457763672,458800.0 2005-06-08,14.0600004196167,14.212499618530273,13.925000190734863,14.15999984741211,413600.0 2005-06-09,14.157500267028809,14.2475004196167,14.032500267028809,14.050000190734863,353200.0 2005-06-10,14.117500305175781,14.192500114440918,14.095000267028809,14.100000381469727,208000.0 2005-06-13,14.125,14.137499809265137,14.045000076293945,14.0600004196167,396000.0 2005-06-14,14.0,14.137499809265137,13.90250015258789,14.137499809265137,499600.0 2005-06-15,14.0,14.09749984741211,13.930000305175781,13.96500015258789,242000.0 2005-06-16,14.167499542236328,14.167499542236328,13.9399995803833,13.952500343322754,510400.0 2005-06-17,14.135000228881836,14.25,14.109999656677246,14.197500228881836,791200.0 2005-06-20,14.207500457763672,14.307499885559082,14.079999923706055,14.117500305175781,354400.0 2005-06-21,14.289999961853027,14.447500228881836,14.15250015258789,14.15250015258789,248400.0 2005-06-22,14.47249984741211,14.4975004196167,14.244999885559082,14.412500381469727,416400.0 2005-06-23,14.432499885559082,14.555000305175781,14.380000114440918,14.4375,286000.0 2005-06-24,14.390000343322754,14.489999771118164,14.302499771118164,14.4399995803833,357600.0 2005-06-27,14.427499771118164,14.4350004196167,14.345000267028809,14.3774995803833,212400.0 2005-06-28,14.619999885559082,14.6899995803833,14.432499885559082,14.47249984741211,334800.0 2005-06-29,14.647500038146973,14.7524995803833,14.572500228881836,14.604999542236328,409600.0 2005-06-30,15.582500457763672,15.75,14.6899995803833,14.6899995803833,2698000.0 2005-07-01,15.510000228881836,15.672499656677246,15.287500381469727,15.672499656677246,621200.0 2005-07-05,15.8125,15.912500381469727,15.5,15.510000228881836,639600.0 2005-07-06,15.577500343322754,15.949999809265137,15.577500343322754,15.800000190734863,640800.0 2005-07-07,15.407500267028809,15.635000228881836,15.274999618530273,15.635000228881836,345600.0 2005-07-08,15.78499984741211,15.8125,15.25,15.520000457763672,456800.0 2005-07-11,15.854999542236328,16.172500610351562,15.449999809265137,15.71500015258789,464400.0 2005-07-12,15.899999618530273,15.994999885559082,15.8125,15.837499618530273,370000.0 2005-07-13,15.90250015258789,15.949999809265137,15.800000190734863,15.907500267028809,431200.0 2005-07-14,16.037500381469727,16.0674991607666,15.8774995803833,15.932499885559082,315200.0 2005-07-15,16.137500762939453,16.167499542236328,16.010000228881836,16.017499923706055,296800.0 2005-07-18,16.125,16.167499542236328,16.049999237060547,16.167499542236328,279200.0 2005-07-19,16.227500915527344,16.25,16.094999313354492,16.112499237060547,224000.0 2005-07-20,16.354999542236328,16.43000030517578,16.174999237060547,16.177499771118164,570400.0 2005-07-21,16.15999984741211,16.427499771118164,16.0575008392334,16.22249984741211,274800.0 2005-07-22,15.987500190734863,16.232500076293945,15.774999618530273,16.217500686645508,634400.0 2005-07-25,15.9350004196167,16.030000686645508,15.84000015258789,15.989999771118164,320000.0 2005-07-26,15.977499961853027,16.232500076293945,15.944999694824219,15.944999694824219,488400.0 2005-07-27,16.127500534057617,16.15999984741211,15.895000457763672,16.0,316000.0 2005-07-28,16.322500228881836,16.412500381469727,16.082500457763672,16.082500457763672,367200.0 2005-07-29,15.864999771118164,16.137500762939453,15.039999961853027,15.262499809265137,3434800.0 2005-08-01,15.925000190734863,16.125,15.8125,15.904999732971191,934400.0 2005-08-02,15.925000190734863,16.2450008392334,15.797499656677246,15.797499656677246,1017600.0 2005-08-03,15.762499809265137,15.892499923706055,15.725000381469727,15.892499923706055,685600.0 2005-08-04,15.657500267028809,15.987500190734863,15.657500267028809,15.987500190734863,1036800.0 2005-08-05,15.725000381469727,15.832500457763672,15.649999618530273,15.649999618530273,466800.0 2005-08-08,15.537500381469727,15.77750015258789,15.4975004196167,15.6875,434000.0 2005-08-09,15.477499961853027,15.579999923706055,15.307499885559082,15.524999618530273,875200.0 2005-08-10,15.537500381469727,15.65999984741211,15.404999732971191,15.404999732971191,680000.0 2005-08-11,15.552499771118164,15.734999656677246,15.5024995803833,15.510000228881836,463600.0 2005-08-12,15.5625,15.617500305175781,15.5,15.550000190734863,380800.0 2005-08-15,15.587499618530273,15.672499656677246,15.460000038146973,15.475000381469727,339200.0 2005-08-16,15.550000190734863,15.645000457763672,15.457500457763672,15.515000343322754,535600.0 2005-08-17,15.632499694824219,15.802499771118164,15.494999885559082,15.494999885559082,689600.0 2005-08-18,15.59749984741211,15.712499618530273,15.5,15.592499732971191,496400.0 2005-08-19,15.637499809265137,15.727499961853027,15.537500381469727,15.537500381469727,443200.0 2005-08-22,15.829999923706055,15.875,15.587499618530273,15.59749984741211,515200.0 2005-08-23,15.970000267028809,15.992500305175781,15.704999923706055,15.800000190734863,351600.0 2005-08-24,15.967499732971191,16.125,15.882499694824219,15.920000076293945,514400.0 2005-08-25,16.065000534057617,16.104999542236328,15.954999923706055,15.954999923706055,338000.0 2005-08-26,15.957500457763672,16.125,15.892499923706055,16.0625,414000.0 2005-08-29,15.912500381469727,15.949999809265137,15.767499923706055,15.922499656677246,422400.0 2005-08-30,15.75,15.907500267028809,15.694999694824219,15.854999542236328,405600.0 2005-08-31,16.010000228881836,16.010000228881836,15.5,15.787500381469727,1230400.0 2005-09-01,16.1875,16.25,15.962499618530273,15.977499961853027,568000.0 2005-09-02,16.280000686645508,16.299999237060547,16.142499923706055,16.142499923706055,536000.0 2005-09-06,16.5049991607666,16.559999465942383,16.184999465942383,16.260000228881836,571600.0 2005-09-07,16.4950008392334,16.602500915527344,16.34749984741211,16.487499237060547,701600.0 2005-09-08,16.717500686645508,16.717500686645508,16.38249969482422,16.440000534057617,750400.0 2005-09-09,16.80500030517578,16.825000762939453,16.6200008392334,16.6200008392334,569600.0 2005-09-12,16.927499771118164,16.987499237060547,16.700000762939453,16.739999771118164,535600.0 2005-09-13,16.670000076293945,16.954999923706055,16.614999771118164,16.8174991607666,717600.0 2005-09-14,16.649999618530273,16.71500015258789,16.485000610351562,16.665000915527344,390000.0 2005-09-15,16.795000076293945,16.795000076293945,16.59000015258789,16.645000457763672,315200.0 2005-09-16,16.872499465942383,16.889999389648438,16.707500457763672,16.790000915527344,422000.0 2005-09-19,16.667499542236328,16.897499084472656,16.520000457763672,16.795000076293945,309600.0 2005-09-20,16.607500076293945,16.697500228881836,16.5,16.627500534057617,409200.0 2005-09-21,16.55500030517578,16.637500762939453,16.377500534057617,16.377500534057617,449200.0 2005-09-22,16.4325008392334,16.52750015258789,16.092500686645508,16.5,410800.0 2005-09-23,16.5,16.5575008392334,16.375,16.417499542236328,195200.0 2005-09-26,16.587499618530273,16.837499618530273,16.452499389648438,16.452499389648438,520800.0 2005-09-27,16.389999389648438,16.592500686645508,16.274999618530273,16.549999237060547,737200.0 2005-09-28,16.450000762939453,16.559999465942383,16.350000381469727,16.350000381469727,340000.0 2005-09-29,16.510000228881836,16.542499542236328,16.389999389648438,16.4325008392334,346000.0 2005-09-30,16.719999313354492,16.8125,16.4375,16.4375,427600.0 2005-10-03,16.77750015258789,16.97249984741211,16.6200008392334,16.69499969482422,558000.0 2005-10-04,16.8700008392334,16.927499771118164,16.674999237060547,16.6825008392334,303200.0 2005-10-05,16.1875,16.797500610351562,16.174999237060547,16.797500610351562,598000.0 2005-10-06,15.885000228881836,16.252500534057617,15.824999809265137,16.174999237060547,664400.0 2005-10-07,15.827500343322754,15.992500305175781,15.637499809265137,15.932499885559082,652800.0 2005-10-10,15.744999885559082,15.824999809265137,15.657500267028809,15.725000381469727,381600.0 2005-10-11,15.635000228881836,15.8725004196167,15.5625,15.75,671200.0 2005-10-12,15.694999694824219,15.720000267028809,15.27750015258789,15.567500114440918,800800.0 2005-10-13,15.822500228881836,16.114999771118164,15.654999732971191,15.770000457763672,811200.0 2005-10-14,15.904999732971191,16.059999465942383,15.84000015258789,15.9375,797200.0 2005-10-17,16.177499771118164,16.177499771118164,15.885000228881836,15.885000228881836,616400.0 2005-10-18,16.11750030517578,16.170000076293945,15.8125,16.145000457763672,692000.0 2005-10-19,16.21500015258789,16.290000915527344,16.024999618530273,16.024999618530273,883200.0 2005-10-20,16.260000228881836,16.375,16.137500762939453,16.174999237060547,672400.0 2005-10-21,16.282499313354492,16.46500015258789,16.1875,16.280000686645508,520800.0 2005-10-24,16.61750030517578,16.635000228881836,16.337499618530273,16.38249969482422,554800.0 2005-10-25,16.6875,16.6875,16.422500610351562,16.635000228881836,463200.0 2005-10-26,16.364999771118164,16.767499923706055,16.31999969482422,16.700000762939453,558400.0 2005-10-27,16.360000610351562,16.549999237060547,16.292499542236328,16.292499542236328,298000.0 2005-10-28,17.127500534057617,17.227500915527344,16.377500534057617,16.5,1400400.0 2005-10-31,17.532499313354492,18.049999237060547,17.2450008392334,17.247499465942383,1950000.0 2005-11-01,17.3700008392334,17.727500915527344,17.3125,17.5,1340000.0 2005-11-02,17.28499984741211,17.485000610351562,17.24250030517578,17.375,872800.0 2005-11-03,17.024999618530273,17.34749984741211,16.782499313354492,17.25,1253600.0 2005-11-04,17.0,17.049999237060547,16.81999969482422,17.03499984741211,536400.0 2005-11-07,17.184999465942383,17.239999771118164,16.75,16.75,561200.0 2005-11-08,17.0674991607666,17.25,17.0049991607666,17.18000030517578,285600.0 2005-11-09,17.299999237060547,17.299999237060547,17.014999389648438,17.037500381469727,451200.0 2005-11-10,17.579999923706055,17.579999923706055,17.24250030517578,17.264999389648438,547200.0 2005-11-11,17.607500076293945,17.6924991607666,17.487499237060547,17.487499237060547,275200.0 2005-11-14,17.559999465942383,17.719999313354492,17.502500534057617,17.579999923706055,377200.0 2005-11-15,17.645000457763672,17.74250030517578,17.469999313354492,17.5,477200.0 2005-11-16,17.75,18.0,17.579999923706055,17.579999923706055,711600.0 2005-11-17,17.947500228881836,17.954999923706055,17.707500457763672,17.8174991607666,344800.0 2005-11-18,17.987499237060547,18.03499984741211,17.792499542236328,18.0,568000.0 2005-11-21,18.219999313354492,18.252500534057617,17.854999542236328,17.887500762939453,585200.0 2005-11-22,18.479999542236328,18.482500076293945,18.00749969482422,18.125,589200.0 2005-11-23,18.287500381469727,18.49250030517578,18.287500381469727,18.4325008392334,333600.0 2005-11-25,18.3125,18.375,18.212499618530273,18.299999237060547,110000.0 2005-11-28,18.052499771118164,18.295000076293945,18.012500762939453,18.21500015258789,474800.0 2005-11-29,17.9375,18.125,17.93000030517578,18.0,457600.0 2005-11-30,17.887500762939453,18.0049991607666,17.887500762939453,17.947500228881836,314000.0 2005-12-01,17.985000610351562,18.100000381469727,17.897499084472656,17.897499084472656,401600.0 2005-12-02,18.209999084472656,18.209999084472656,17.872499465942383,17.872499465942383,622800.0 2005-12-05,18.100000381469727,18.209999084472656,17.927499771118164,18.209999084472656,539600.0 2005-12-06,18.1924991607666,18.3174991607666,18.110000610351562,18.184999465942383,355200.0 2005-12-07,18.207500457763672,18.3125,17.997499465942383,18.107500076293945,354000.0 2005-12-08,18.407499313354492,18.407499313354492,18.052499771118164,18.137500762939453,1032800.0 2005-12-09,18.537500381469727,18.78499984741211,18.407499313354492,18.407499313354492,564800.0 2005-12-12,18.540000915527344,18.559999465942383,18.40250015258789,18.49250030517578,311600.0 2005-12-13,18.462499618530273,18.532499313354492,18.3700008392334,18.530000686645508,322000.0 2005-12-14,18.422500610351562,18.5575008392334,18.395000457763672,18.479999542236328,394000.0 2005-12-15,18.532499313354492,18.540000915527344,18.219999313354492,18.342500686645508,385600.0 2005-12-16,18.385000228881836,18.6825008392334,18.385000228881836,18.655000686645508,490400.0 2005-12-19,18.264999389648438,18.467500686645508,18.1875,18.4375,510800.0 2005-12-20,18.03499984741211,18.270000457763672,18.0,18.270000457763672,584800.0 2005-12-21,18.114999771118164,18.22249984741211,17.977500915527344,17.985000610351562,385200.0 2005-12-22,18.014999389648438,18.1924991607666,17.969999313354492,18.125,387200.0 2005-12-23,18.06999969482422,18.102500915527344,18.020000457763672,18.030000686645508,259200.0 2005-12-27,17.962499618530273,18.1875,17.860000610351562,18.037500381469727,295200.0 2005-12-28,17.977500915527344,18.030000686645508,17.862499237060547,17.917499542236328,278000.0 2005-12-29,17.90250015258789,18.104999542236328,17.887500762939453,17.987499237060547,146000.0 2005-12-30,17.9950008392334,18.19499969482422,17.864999771118164,17.90250015258789,304400.0 2006-01-03,18.092500686645508,18.13249969482422,17.84000015258789,17.9424991607666,508400.0 2006-01-04,18.22249984741211,18.25,18.002500534057617,18.022499084472656,324800.0 2006-01-05,18.44499969482422,18.485000610351562,18.167499542236328,18.167499542236328,398000.0 2006-01-06,18.49250030517578,18.524999618530273,18.395000457763672,18.4375,358800.0 2006-01-09,18.809999465942383,18.905000686645508,18.5,18.5,539200.0 2006-01-10,18.84749984741211,18.86750030517578,18.4950008392334,18.725000381469727,429200.0 2006-01-11,18.702499389648438,18.9424991607666,18.65250015258789,18.770000457763672,231200.0 2006-01-12,18.677499771118164,18.8075008392334,18.61750030517578,18.792499542236328,213600.0 2006-01-13,18.125,18.735000610351562,18.030000686645508,18.735000610351562,1060800.0 2006-01-17,17.9375,18.282499313354492,17.877500534057617,18.084999084472656,1024400.0 2006-01-18,17.75,18.012500762939453,17.645000457763672,17.81999969482422,1048400.0 2006-01-19,17.997499465942383,18.107500076293945,17.752500534057617,17.752500534057617,462000.0 2006-01-20,17.864999771118164,18.165000915527344,17.829999923706055,18.052499771118164,357600.0 2006-01-23,18.012500762939453,18.037500381469727,17.8125,17.8125,346400.0 2006-01-24,18.087499618530273,18.165000915527344,17.959999084472656,17.959999084472656,242400.0 2006-01-25,18.299999237060547,18.395000457763672,17.975000381469727,18.0625,677200.0 2006-01-26,18.729999542236328,18.75,18.297500610351562,18.297500610351562,418800.0 2006-01-27,19.145000457763672,19.579999923706055,18.950000762939453,19.0,1006400.0 2006-01-30,19.302499771118164,19.452499389648438,19.0575008392334,19.149999618530273,390400.0 2006-01-31,19.204999923706055,19.274999618530273,19.137500762939453,19.174999237060547,656000.0 2006-02-01,19.237499237060547,19.377500534057617,19.13249969482422,19.237499237060547,424000.0 2006-02-02,19.177499771118164,19.292499542236328,19.032499313354492,19.25,476800.0 2006-02-03,19.204999923706055,19.354999542236328,19.079999923706055,19.079999923706055,310800.0 2006-02-06,19.122499465942383,19.1825008392334,18.6924991607666,19.112499237060547,534800.0 2006-02-07,19.15999984741211,19.274999618530273,18.8125,19.075000762939453,687600.0 2006-02-08,19.247499465942383,19.260000228881836,19.077499389648438,19.1299991607666,318800.0 2006-02-09,19.1825008392334,19.34749984741211,19.032499313354492,19.209999084472656,366000.0 2006-02-10,19.332500457763672,19.337499618530273,18.975000381469727,19.112499237060547,649600.0 2006-02-13,18.94499969482422,19.247499465942383,18.829999923706055,18.844999313354492,656000.0 2006-02-14,19.167499542236328,19.190000534057617,18.90250015258789,18.90250015258789,360000.0 2006-02-15,19.377500534057617,19.4375,19.094999313354492,19.1875,488800.0 2006-02-16,19.53499984741211,19.59749984741211,19.3700008392334,19.454999923706055,513200.0 2006-02-17,19.462499618530273,19.6299991607666,19.399999618530273,19.5,310400.0 2006-02-21,19.325000762939453,19.537500381469727,19.177499771118164,19.397499084472656,492400.0 2006-02-22,19.469999313354492,19.497499465942383,19.212499618530273,19.28499984741211,504800.0 2006-02-23,19.459999084472656,19.487499237060547,19.3174991607666,19.405000686645508,276000.0 2006-02-24,19.61750030517578,19.639999389648438,19.36750030517578,19.40999984741211,307200.0 2006-02-27,19.717500686645508,19.790000915527344,19.485000610351562,19.575000762939453,430400.0 2006-02-28,19.645000457763672,19.827499389648438,19.577499389648438,19.65250015258789,463600.0 2006-03-01,19.987499237060547,19.987499237060547,19.639999389648438,19.639999389648438,418000.0 2006-03-02,20.020000457763672,20.049999237060547,19.872499465942383,19.997499465942383,347600.0 2006-03-03,19.967500686645508,20.05500030517578,19.842500686645508,19.842500686645508,290800.0 2006-03-06,20.0,20.125,19.850000381469727,20.03499984741211,295600.0 2006-03-07,19.969999313354492,20.065000534057617,19.81999969482422,20.0049991607666,325200.0 2006-03-08,20.177499771118164,20.200000762939453,19.80500030517578,19.827499389648438,429200.0 2006-03-09,20.232500076293945,20.292499542236328,20.13249969482422,20.13249969482422,260400.0 2006-03-10,20.190000534057617,20.362499237060547,20.084999084472656,20.184999465942383,737200.0 2006-03-13,20.3174991607666,20.387500762939453,20.13249969482422,20.13249969482422,365200.0 2006-03-14,20.4375,20.532499313354492,20.360000610351562,20.38249969482422,589600.0 2006-03-15,20.672500610351562,20.719999313354492,20.372499465942383,20.372499465942383,625200.0 2006-03-16,20.77750015258789,20.815000534057617,20.545000076293945,20.59000015258789,757600.0 2006-03-17,20.899999618530273,21.094999313354492,20.747499465942383,20.747499465942383,594800.0 2006-03-20,21.03499984741211,21.092500686645508,20.790000915527344,20.827499389648438,258000.0 2006-03-21,20.837499618530273,21.09000015258789,20.832500457763672,20.837499618530273,287200.0 2006-03-22,21.337499618530273,21.389999389648438,20.81999969482422,20.834999084472656,845600.0 2006-03-23,21.31999969482422,21.440000534057617,21.225000381469727,21.239999771118164,373200.0 2006-03-24,21.225000381469727,21.44499969482422,21.22249984741211,21.344999313354492,564000.0 2006-03-27,21.342500686645508,21.415000915527344,21.102500915527344,21.299999237060547,500800.0 2006-03-28,21.49250030517578,21.5,21.322500228881836,21.329999923706055,328400.0 2006-03-29,21.549999237060547,21.627500534057617,21.4375,21.55500030517578,437600.0 2006-03-30,21.364999771118164,21.622499465942383,21.302499771118164,21.524999618530273,379600.0 2006-03-31,21.59000015258789,21.684999465942383,21.360000610351562,21.3799991607666,383200.0 2006-04-03,21.30500030517578,21.672500610351562,21.09749984741211,21.614999771118164,527200.0 2006-04-04,20.549999237060547,20.747499465942383,20.137500762939453,20.512500762939453,1554000.0 2006-04-05,20.517499923706055,20.672500610351562,20.375,20.485000610351562,594000.0 2006-04-06,20.459999084472656,20.549999237060547,20.427499771118164,20.549999237060547,410800.0 2006-04-07,20.292499542236328,20.667499542236328,20.247499465942383,20.43000030517578,611200.0 2006-04-10,20.267499923706055,20.34749984741211,20.102500915527344,20.22249984741211,616800.0 2006-04-11,20.19499969482422,20.28499984741211,20.017499923706055,20.235000610351562,419600.0 2006-04-12,20.22249984741211,20.290000915527344,20.112499237060547,20.1200008392334,394400.0 2006-04-13,20.524999618530273,20.56999969482422,20.167499542236328,20.27750015258789,458800.0 2006-04-17,20.594999313354492,20.59749984741211,20.4375,20.459999084472656,219200.0 2006-04-18,20.899999618530273,21.030000686645508,20.572500228881836,20.572500228881836,325600.0 2006-04-19,21.122499465942383,21.142499923706055,20.899999618530273,20.899999618530273,400000.0 2006-04-20,21.262500762939453,21.262500762939453,20.975000381469727,21.09000015258789,253200.0 2006-04-21,21.280000686645508,21.34000015258789,21.18000030517578,21.262500762939453,308400.0 2006-04-24,21.375,21.47249984741211,21.202499389648438,21.334999084472656,370400.0 2006-04-25,21.030000686645508,21.350000381469727,20.989999771118164,21.350000381469727,377600.0 2006-04-26,20.6299991607666,21.082500457763672,20.602500915527344,20.985000610351562,542800.0 2006-04-27,20.844999313354492,20.875,20.399999618530273,20.639999389648438,497200.0 2006-04-28,20.802499771118164,20.802499771118164,20.002500534057617,20.077499389648438,822400.0 2006-05-01,20.397499084472656,20.790000915527344,20.397499084472656,20.677499771118164,654400.0 2006-05-02,20.09000015258789,20.489999771118164,20.075000762939453,20.489999771118164,614000.0 2006-05-03,19.75,20.142499923706055,19.75,20.037500381469727,1413200.0 2006-05-04,19.645000457763672,19.829999923706055,19.622499465942383,19.774999618530273,897200.0 2006-05-05,19.75,19.762500762939453,19.649999618530273,19.6875,549600.0 2006-05-08,19.739999771118164,19.774999618530273,19.625,19.717500686645508,423200.0 2006-05-09,19.72249984741211,19.797500610351562,19.545000076293945,19.75,776400.0 2006-05-10,19.774999618530273,19.872499465942383,19.604999542236328,19.72249984741211,380400.0 2006-05-11,19.482500076293945,19.905000686645508,19.482500076293945,19.7450008392334,788400.0 2006-05-12,19.25749969482422,19.415000915527344,19.145000457763672,19.415000915527344,630000.0 2006-05-15,19.110000610351562,19.232500076293945,18.592500686645508,19.13249969482422,829600.0 2006-05-16,19.454999923706055,19.485000610351562,19.0625,19.125,670800.0 2006-05-17,19.287500381469727,19.40999984741211,19.15999984741211,19.397499084472656,663200.0 2006-05-18,19.204999923706055,19.395000457763672,19.15999984741211,19.28499984741211,403200.0 2006-05-19,19.15250015258789,19.417499542236328,19.049999237060547,19.170000076293945,467200.0 2006-05-22,19.012500762939453,19.1200008392334,18.822500228881836,19.11750030517578,587200.0 2006-05-23,19.094999313354492,19.19499969482422,18.96500015258789,19.0,1140000.0 2006-05-24,19.082500457763672,19.200000762939453,18.8700008392334,19.092500686645508,840400.0 2006-05-25,18.99250030517578,19.072500228881836,18.9375,19.040000915527344,859600.0 2006-05-26,19.127500534057617,19.147499084472656,18.950000762939453,18.952499389648438,616400.0 2006-05-30,18.875,19.0575008392334,18.872499465942383,19.052499771118164,337200.0 2006-05-31,19.107500076293945,19.174999237060547,18.852500915527344,18.852500915527344,338000.0 2006-06-01,19.637500762939453,19.637500762939453,19.072500228881836,19.072500228881836,572400.0 2006-06-02,19.907499313354492,19.954999923706055,19.59000015258789,19.639999389648438,762000.0 2006-06-05,19.6875,19.9950008392334,19.662500381469727,19.827499389648438,575600.0 2006-06-06,19.75749969482422,19.809999465942383,19.612499237060547,19.665000915527344,856000.0 2006-06-07,19.922500610351562,19.997499465942383,19.670000076293945,19.6875,454400.0 2006-06-08,19.8125,19.950000762939453,19.627500534057617,19.84000015258789,533200.0 2006-06-09,19.645000457763672,19.885000228881836,19.600000381469727,19.7549991607666,362400.0 2006-06-12,19.327499389648438,19.622499465942383,19.30500030517578,19.602500915527344,320400.0 2006-06-13,19.09749984741211,19.264999389648438,18.982500076293945,19.264999389648438,543600.0 2006-06-14,19.3174991607666,19.362499237060547,19.037500381469727,19.045000076293945,393600.0 2006-06-15,19.40250015258789,19.459999084472656,19.212499618530273,19.3174991607666,608000.0 2006-06-16,19.372499465942383,19.514999389648438,19.357500076293945,19.44499969482422,275600.0 2006-06-19,19.157499313354492,19.434999465942383,19.11750030517578,19.337499618530273,241200.0 2006-06-20,18.934999465942383,19.149999618530273,18.84749984741211,19.145000457763672,374000.0 2006-06-21,18.907499313354492,19.25749969482422,18.832500457763672,18.924999237060547,708000.0 2006-06-22,18.53499984741211,18.907499313354492,18.227500915527344,18.907499313354492,1126400.0 2006-06-23,18.780000686645508,18.832500457763672,18.512500762939453,18.579999923706055,535600.0 2006-06-26,18.84749984741211,18.952499389648438,18.727500915527344,18.815000534057617,333600.0 2006-06-27,18.577499389648438,18.90250015258789,18.559999465942383,18.90250015258789,204000.0 2006-06-28,18.5625,18.6299991607666,18.514999389648438,18.614999771118164,617200.0 2006-06-29,18.792499542236328,18.834999084472656,18.549999237060547,18.549999237060547,624800.0 2006-06-30,18.782499313354492,18.86750030517578,18.739999771118164,18.86750030517578,904400.0 2006-07-03,18.887500762939453,19.045000076293945,18.8075008392334,18.825000762939453,323200.0 2006-07-05,18.827499389648438,19.110000610351562,18.762500762939453,18.799999237060547,480400.0 2006-07-06,18.74250030517578,18.862499237060547,18.575000762939453,18.792499542236328,342400.0 2006-07-07,18.674999237060547,18.797500610351562,18.635000228881836,18.677499771118164,223600.0 2006-07-10,18.462499618530273,18.75749969482422,18.40250015258789,18.75749969482422,485600.0 2006-07-11,18.467500686645508,18.502500534057617,18.407499313354492,18.49250030517578,606800.0 2006-07-12,18.28499984741211,18.512500762939453,18.21500015258789,18.399999618530273,583200.0 2006-07-13,18.172500610351562,18.352500915527344,18.137500762939453,18.270000457763672,896800.0 2006-07-14,18.204999923706055,18.407499313354492,18.112499237060547,18.112499237060547,614000.0 2006-07-17,18.264999389648438,18.377500534057617,18.1875,18.25,268000.0 2006-07-18,18.40250015258789,18.512500762939453,18.229999542236328,18.3125,490000.0 2006-07-19,18.727500915527344,18.797500610351562,18.387500762939453,18.397499084472656,341600.0 2006-07-20,18.712499618530273,18.790000915527344,18.592500686645508,18.684999465942383,259600.0 2006-07-21,18.559999465942383,18.767499923706055,18.514999389648438,18.767499923706055,464000.0 2006-07-24,18.577499389648438,18.647499084472656,18.4424991607666,18.512500762939453,213200.0 2006-07-25,18.802499771118164,18.862499237060547,18.577499389648438,18.59749984741211,387600.0 2006-07-26,18.887500762939453,18.97249984741211,18.6875,18.852500915527344,328400.0 2006-07-27,18.774999618530273,18.872499465942383,18.727500915527344,18.837499618530273,365200.0 2006-07-28,21.702499389648438,21.959999084472656,20.267499923706055,20.417499542236328,2879200.0 2006-07-31,22.125,22.649999618530273,21.642499923706055,21.75,1810400.0 2006-08-01,21.962499618530273,22.34000015258789,21.962499618530273,22.045000076293945,1124000.0 2006-08-02,22.122499465942383,22.202499389648438,21.875,21.875,836000.0 2006-08-03,22.417499542236328,22.49250030517578,21.957500457763672,21.977500915527344,758000.0 2006-08-04,22.177499771118164,22.977500915527344,22.047500610351562,22.427499771118164,980800.0 2006-08-07,22.302499771118164,22.447500228881836,22.052499771118164,22.107500076293945,654400.0 2006-08-08,22.100000381469727,22.3799991607666,21.767499923706055,22.209999084472656,647200.0 2006-08-09,22.010000228881836,22.420000076293945,21.975000381469727,22.100000381469727,464800.0 2006-08-10,22.11750030517578,22.297500610351562,21.852500915527344,21.927499771118164,337600.0 2006-08-11,21.9375,22.125,21.75,22.125,516800.0 2006-08-14,22.059999465942383,22.190000534057617,21.940000534057617,22.077499389648438,1192800.0 2006-08-15,22.202499389648438,22.4375,22.127500534057617,22.127500534057617,648000.0 2006-08-16,22.28499984741211,22.43000030517578,22.207500457763672,22.207500457763672,571600.0 2006-08-17,22.545000076293945,22.697500228881836,22.202499389648438,22.202499389648438,548400.0 2006-08-18,22.377500534057617,22.625,22.237499237060547,22.440000534057617,426800.0 2006-08-21,22.207500457763672,22.34749984741211,22.15999984741211,22.235000610351562,429200.0 2006-08-22,22.3174991607666,22.399999618530273,22.172500610351562,22.25,462000.0 2006-08-23,22.24250030517578,22.440000534057617,21.862499237060547,22.4375,561600.0 2006-08-24,22.190000534057617,22.24250030517578,21.905000686645508,22.21500015258789,544000.0 2006-08-25,22.422500610351562,22.517499923706055,22.1299991607666,22.219999313354492,1514800.0 2006-08-28,22.917499542236328,22.957500457763672,22.332500457763672,22.332500457763672,1018000.0 2006-08-29,22.850000381469727,23.100000381469727,22.837499618530273,22.9375,1418400.0 2006-08-30,22.897499084472656,23.104999542236328,22.702499389648438,22.815000534057617,558400.0 2006-08-31,23.002500534057617,23.09749984741211,22.69499969482422,22.729999542236328,649200.0 2006-09-01,23.084999084472656,23.372499465942383,22.922500610351562,23.114999771118164,722400.0 2006-09-05,23.447500228881836,23.497499465942383,23.100000381469727,23.174999237060547,730400.0 2006-09-06,23.3125,23.47249984741211,23.264999389648438,23.360000610351562,760000.0 2006-09-07,23.282499313354492,23.397499084472656,23.1299991607666,23.25749969482422,508800.0 2006-09-08,23.424999237060547,23.450000762939453,23.197500228881836,23.197500228881836,376800.0 2006-09-11,23.577499389648438,23.6200008392334,23.282499313354492,23.282499313354492,548400.0 2006-09-12,23.59000015258789,23.7450008392334,23.524999618530273,23.639999389648438,466400.0 2006-09-13,23.575000762939453,23.622499465942383,23.44499969482422,23.520000457763672,758400.0 2006-09-14,23.36750030517578,23.610000610351562,23.3174991607666,23.610000610351562,393600.0 2006-09-15,23.227500915527344,23.537500381469727,23.114999771118164,23.5,922400.0 2006-09-18,23.094999313354492,23.34749984741211,22.982500076293945,23.102500915527344,473200.0 2006-09-19,23.11750030517578,23.22249984741211,22.99250030517578,22.99250030517578,650800.0 2006-09-20,23.467500686645508,23.704999923706055,23.030000686645508,23.110000610351562,882800.0 2006-09-21,23.38249969482422,23.600000381469727,23.30500030517578,23.475000381469727,521600.0 2006-09-22,23.165000915527344,23.4325008392334,23.075000762939453,23.30500030517578,206400.0 2006-09-25,23.149999618530273,23.292499542236328,23.06999969482422,23.18000030517578,768400.0 2006-09-26,23.165000915527344,23.354999542236328,23.09000015258789,23.09000015258789,614400.0 2006-09-27,22.989999771118164,23.174999237060547,22.940000534057617,23.079999923706055,820400.0 2006-09-28,22.7549991607666,23.0625,22.704999923706055,22.952499389648438,1587600.0 2006-09-29,22.78499984741211,22.924999237060547,22.520000457763672,22.697500228881836,1104400.0 2006-10-02,22.844999313354492,23.002500534057617,22.607500076293945,22.717500686645508,509600.0 2006-10-03,22.844999313354492,22.877500534057617,22.704999923706055,22.7549991607666,646800.0 2006-10-04,23.325000762939453,23.407499313354492,22.729999542236328,22.735000610351562,602800.0 2006-10-05,23.4375,23.71500015258789,23.325000762939453,23.325000762939453,867200.0 2006-10-06,23.4325008392334,23.559999465942383,23.332500457763672,23.364999771118164,454400.0 2006-10-09,23.424999237060547,23.487499237060547,23.392499923706055,23.4375,508400.0 2006-10-10,23.542499542236328,23.549999237060547,23.297500610351562,23.38249969482422,646000.0 2006-10-11,23.5674991607666,23.637500762939453,23.487499237060547,23.487499237060547,388800.0 2006-10-12,23.665000915527344,23.72249984741211,23.49250030517578,23.49250030517578,426800.0 2006-10-13,23.592500686645508,23.65250015258789,23.454999923706055,23.485000610351562,517200.0 2006-10-16,23.792499542236328,23.8700008392334,23.5625,23.729999542236328,788800.0 2006-10-17,23.7549991607666,23.860000610351562,23.5049991607666,23.53499984741211,559600.0 2006-10-18,23.75,23.875,23.602500915527344,23.767499923706055,1279600.0 2006-10-19,23.647499084472656,23.75,23.592500686645508,23.655000686645508,533600.0 2006-10-20,23.612499237060547,23.737499237060547,23.612499237060547,23.635000228881836,452000.0 2006-10-23,23.59749984741211,23.727500915527344,23.5,23.587499618530273,885200.0 2006-10-24,23.5,23.649999618530273,23.4375,23.61750030517578,662400.0 2006-10-25,23.364999771118164,23.53499984741211,23.297500610351562,23.53499984741211,445200.0 2006-10-26,23.774999618530273,23.88249969482422,23.3125,23.334999084472656,765600.0 2006-10-27,22.11750030517578,23.25,21.524999618530273,22.8125,2308400.0 2006-10-30,21.372499465942383,22.125,21.31999969482422,22.107500076293945,1691200.0 2006-10-31,20.802499771118164,21.372499465942383,20.6924991607666,21.270000457763672,1709200.0 2006-11-01,20.822500228881836,21.075000762939453,20.802499771118164,20.875,754000.0 2006-11-02,20.61750030517578,20.917499542236328,20.485000610351562,20.75749969482422,1044400.0 2006-11-03,20.59749984741211,20.792499542236328,20.50749969482422,20.69499969482422,1030000.0 2006-11-06,20.75,20.84749984741211,20.510000228881836,20.59000015258789,643200.0 2006-11-07,20.829999923706055,20.920000076293945,20.697500228881836,20.842500686645508,743200.0 2006-11-08,21.22249984741211,21.299999237060547,20.877500534057617,20.885000228881836,880400.0 2006-11-09,21.100000381469727,21.270000457763672,21.077499389648438,21.252500534057617,1042800.0 2006-11-10,21.077499389648438,21.1825008392334,20.947500228881836,21.15999984741211,454800.0 2006-11-13,20.4325008392334,21.107500076293945,20.327499389648438,21.107500076293945,1572400.0 2006-11-14,20.770000457763672,20.797500610351562,20.207500457763672,20.552499771118164,950400.0 2006-11-15,21.05500030517578,21.114999771118164,20.735000610351562,20.7549991607666,601200.0 2006-11-16,21.19499969482422,21.3174991607666,21.040000915527344,21.045000076293945,528000.0 2006-11-17,21.110000610351562,21.190000534057617,21.010000228881836,21.190000534057617,298800.0 2006-11-20,21.045000076293945,21.18000030517578,20.987499237060547,21.149999618530273,658400.0 2006-11-21,21.18000030517578,21.2549991607666,20.90250015258789,21.024999618530273,712000.0 2006-11-22,21.1825008392334,21.207500457763672,21.052499771118164,21.147499084472656,631200.0 2006-11-24,21.167499542236328,21.200000762939453,21.072500228881836,21.104999542236328,425200.0 2006-11-27,21.127500534057617,21.2450008392334,21.0674991607666,21.06999969482422,1114800.0 2006-11-28,21.282499313354492,21.287500381469727,20.954999923706055,21.042499542236328,860800.0 2006-11-29,21.232500076293945,21.377500534057617,21.219999313354492,21.24250030517578,546400.0 2006-11-30,21.162500381469727,21.3125,21.052499771118164,21.3125,535200.0 2006-12-01,21.065000534057617,21.1825008392334,21.0,21.1825008392334,1313600.0 2006-12-04,21.155000686645508,21.239999771118164,20.922500610351562,21.125,1121600.0 2006-12-05,21.022499084472656,21.24250030517578,20.987499237060547,21.112499237060547,1070400.0 2006-12-06,20.957500457763672,21.012500762939453,20.90250015258789,20.954999923706055,876800.0 2006-12-07,20.977500915527344,21.122499465942383,20.920000076293945,20.924999237060547,416400.0 2006-12-08,20.920000076293945,21.092500686645508,20.8125,21.084999084472656,619200.0 2006-12-11,20.732500076293945,20.912500381469727,20.68000030517578,20.912500381469727,698800.0 2006-12-12,20.6924991607666,20.799999237060547,20.667499542236328,20.674999237060547,302400.0 2006-12-13,20.704999923706055,20.799999237060547,20.65999984741211,20.65999984741211,375200.0 2006-12-14,20.6875,20.764999389648438,20.649999618530273,20.665000915527344,308400.0 2006-12-15,20.450000762939453,20.739999771118164,20.44499969482422,20.739999771118164,441600.0 2006-12-18,20.322500228881836,20.579999923706055,20.204999923706055,20.552499771118164,624800.0 2006-12-19,20.1299991607666,20.229999542236328,20.102500915527344,20.229999542236328,739200.0 2006-12-20,20.045000076293945,20.1299991607666,20.040000915527344,20.1299991607666,500000.0 2006-12-21,19.959999084472656,20.1875,19.892499923706055,20.040000915527344,411200.0 2006-12-22,19.90250015258789,20.012500762939453,19.875,19.950000762939453,346000.0 2006-12-26,19.962499618530273,19.997499465942383,19.81999969482422,19.887500762939453,551200.0 2006-12-27,19.797500610351562,20.059999465942383,19.540000915527344,19.950000762939453,979200.0 2006-12-28,19.81999969482422,20.014999389648438,19.735000610351562,19.77750015258789,1209200.0 2006-12-29,19.825000762939453,20.075000762939453,19.665000915527344,19.795000076293945,410800.0 2007-01-03,19.552499771118164,20.077499389648438,19.424999237060547,19.889999389648438,1590400.0 2007-01-04,19.844999313354492,19.8700008392334,19.530000686645508,19.59749984741211,823600.0 2007-01-05,20.247499465942383,20.559999465942383,19.844999313354492,19.8700008392334,1828000.0 2007-01-08,20.434999465942383,20.4375,20.1825008392334,20.202499389648438,921600.0 2007-01-09,20.40999984741211,20.532499313354492,20.327499389648438,20.485000610351562,1306800.0 2007-01-10,20.282499313354492,20.397499084472656,20.149999618530273,20.397499084472656,567200.0 2007-01-11,20.77750015258789,20.795000076293945,20.190000534057617,20.25,719600.0 2007-01-12,20.81999969482422,20.829999923706055,20.690000534057617,20.8075008392334,580800.0 2007-01-16,20.920000076293945,21.002500534057617,20.780000686645508,20.81999969482422,576400.0 2007-01-17,20.907499313354492,20.927499771118164,20.829999923706055,20.86750030517578,1066000.0 2007-01-18,20.912500381469727,20.920000076293945,20.795000076293945,20.832500457763672,577600.0 2007-01-19,21.014999389648438,21.11750030517578,20.88249969482422,20.962499618530273,608800.0 2007-01-22,21.137500762939453,21.149999618530273,21.022499084472656,21.0575008392334,609600.0 2007-01-23,21.212499618530273,21.290000915527344,21.030000686645508,21.104999542236328,534000.0 2007-01-24,21.34749984741211,21.360000610351562,21.19499969482422,21.25749969482422,344400.0 2007-01-25,21.207500457763672,21.352500915527344,21.06999969482422,21.34749984741211,572000.0 2007-01-26,22.040000915527344,22.375,21.375,21.899999618530273,1500800.0 2007-01-29,20.862499237060547,22.162500381469727,20.587499618530273,22.022499084472656,2116000.0 2007-01-30,21.037500381469727,21.0625,20.59000015258789,20.834999084472656,1101200.0 2007-01-31,21.452499389648438,21.482500076293945,20.8799991607666,20.8799991607666,744400.0 2007-02-01,21.697500228881836,21.702499389648438,21.315000534057617,21.407499313354492,940400.0 2007-02-02,21.600000381469727,21.747499465942383,21.489999771118164,21.72249984741211,476000.0 2007-02-05,21.3075008392334,21.52750015258789,21.264999389648438,21.524999618530273,537200.0 2007-02-06,21.212499618530273,21.267499923706055,21.084999084472656,21.264999389648438,486800.0 2007-02-07,21.235000610351562,21.270000457763672,21.110000610351562,21.270000457763672,641600.0 2007-02-08,21.174999237060547,21.227500915527344,21.104999542236328,21.142499923706055,264000.0 2007-02-09,21.1200008392334,21.167499542236328,21.065000534057617,21.110000610351562,299600.0 2007-02-12,20.90250015258789,21.165000915527344,20.825000762939453,21.104999542236328,732400.0 2007-02-13,20.887500762939453,20.94499969482422,20.75,20.860000610351562,1025200.0 2007-02-14,20.967500686645508,20.9950008392334,20.8174991607666,20.924999237060547,624400.0 2007-02-15,21.065000534057617,21.177499771118164,20.852500915527344,20.885000228881836,680800.0 2007-02-16,21.40250015258789,21.412500381469727,20.979999542236328,20.979999542236328,1208400.0 2007-02-20,21.452499389648438,21.489999771118164,21.3174991607666,21.434999465942383,854000.0 2007-02-21,21.655000686645508,21.655000686645508,21.352500915527344,21.352500915527344,525200.0 2007-02-22,21.852500915527344,21.8700008392334,21.670000076293945,21.725000381469727,760800.0 2007-02-23,21.774999618530273,21.829999923706055,21.697500228881836,21.774999618530273,480400.0 2007-02-26,21.774999618530273,21.8075008392334,21.6875,21.774999618530273,852000.0 2007-02-27,21.299999237060547,21.737499237060547,21.25,21.684999465942383,1174800.0 2007-02-28,21.545000076293945,21.5575008392334,21.225000381469727,21.2549991607666,840400.0 2007-03-01,21.489999771118164,21.6299991607666,21.202499389648438,21.357500076293945,627600.0 2007-03-02,21.28499984741211,21.532499313354492,21.225000381469727,21.44499969482422,425200.0 2007-03-05,21.2450008392334,21.512500762939453,21.237499237060547,21.354999542236328,528000.0 2007-03-06,21.212499618530273,21.30500030517578,20.967500686645508,21.290000915527344,1310000.0 2007-03-07,21.287500381469727,21.412500381469727,21.092500686645508,21.1299991607666,744000.0 2007-03-08,21.53499984741211,21.642499923706055,21.375,21.375,534800.0 2007-03-09,21.63249969482422,21.795000076293945,21.452499389648438,21.497499465942383,668800.0 2007-03-12,21.579999923706055,21.739999771118164,21.524999618530273,21.552499771118164,825600.0 2007-03-13,21.270000457763672,21.612499237060547,21.25,21.545000076293945,667200.0 2007-03-14,21.309999465942383,21.334999084472656,21.104999542236328,21.2549991607666,558400.0 2007-03-15,21.4375,21.489999771118164,21.262500762939453,21.362499237060547,415600.0 2007-03-16,21.4950008392334,21.512500762939453,21.357500076293945,21.447500228881836,398800.0 2007-03-19,21.702499389648438,21.702499389648438,21.43000030517578,21.514999389648438,229200.0 2007-03-20,21.4950008392334,21.71500015258789,21.362499237060547,21.71500015258789,372800.0 2007-03-21,21.5,21.5625,21.297500610351562,21.559999465942383,591200.0 2007-03-22,21.6299991607666,21.6299991607666,21.469999313354492,21.4950008392334,434000.0 2007-03-23,21.832500457763672,21.852500915527344,21.637500762939453,21.637500762939453,524000.0 2007-03-26,21.75,21.825000762939453,21.627500534057617,21.735000610351562,344000.0 2007-03-27,21.657499313354492,21.8075008392334,21.52750015258789,21.75,244000.0 2007-03-28,21.549999237060547,21.649999618530273,21.475000381469727,21.649999618530273,549200.0 2007-03-29,21.625,21.674999237060547,21.467500686645508,21.594999313354492,491200.0 2007-03-30,21.907499313354492,21.912500381469727,21.542499542236328,21.542499542236328,861600.0 2007-04-02,21.962499618530273,22.022499084472656,21.74250030517578,21.875,782000.0 2007-04-03,22.012500762939453,22.094999313354492,21.892499923706055,21.892499923706055,505200.0 2007-04-04,21.962499618530273,22.045000076293945,21.84749984741211,22.022499084472656,354800.0 2007-04-05,22.0049991607666,22.059999465942383,21.850000381469727,21.875,374800.0 2007-04-09,21.977500915527344,22.084999084472656,21.934999465942383,21.950000762939453,216000.0 2007-04-10,21.96500015258789,22.170000076293945,21.905000686645508,22.047500610351562,300400.0 2007-04-11,21.7450008392334,21.979999542236328,21.684999465942383,21.899999618530273,303200.0 2007-04-12,21.872499465942383,21.887500762939453,21.6299991607666,21.667499542236328,302000.0 2007-04-13,21.899999618530273,21.899999618530273,21.674999237060547,21.815000534057617,325200.0 2007-04-16,21.924999237060547,22.05500030517578,21.897499084472656,21.917499542236328,431600.0 2007-04-17,21.912500381469727,22.0674991607666,21.875,21.875,392800.0 2007-04-18,21.735000610351562,21.912500381469727,21.602500915527344,21.912500381469727,326000.0 2007-04-19,21.75,21.8174991607666,21.577499389648438,21.647499084472656,261200.0 2007-04-20,21.8125,21.885000228881836,21.690000534057617,21.852500915527344,458800.0 2007-04-23,22.030000686645508,22.22249984741211,21.8125,21.8125,804400.0 2007-04-24,22.030000686645508,22.11750030517578,21.84749984741211,21.99250030517578,996400.0 2007-04-25,22.229999542236328,22.34000015258789,21.912500381469727,22.102500915527344,592400.0 2007-04-26,22.25,22.542499542236328,22.18000030517578,22.31999969482422,978800.0 2007-04-27,22.917499542236328,24.225000381469727,22.917499542236328,23.5,2166400.0 2007-04-30,22.542499542236328,23.174999237060547,22.522499084472656,23.010000228881836,1202800.0 2007-05-01,22.424999237060547,22.61750030517578,22.34000015258789,22.502500534057617,873600.0 2007-05-02,22.65250015258789,22.727500915527344,22.440000534057617,22.462499618530273,847200.0 2007-05-03,22.420000076293945,22.727500915527344,22.392499923706055,22.514999389648438,567600.0 2007-05-04,22.40250015258789,22.502500534057617,22.24250030517578,22.502500534057617,514400.0 2007-05-07,22.34000015258789,22.502500534057617,22.232500076293945,22.40250015258789,553200.0 2007-05-08,22.267499923706055,22.389999389648438,22.145000457763672,22.31999969482422,489600.0 2007-05-09,22.272499084472656,22.344999313354492,22.149999618530273,22.237499237060547,379200.0 2007-05-10,21.989999771118164,22.329999923706055,21.952499389648438,22.299999237060547,447600.0 2007-05-11,22.209999084472656,22.235000610351562,21.93000030517578,22.217500686645508,445600.0 2007-05-14,22.112499237060547,22.332500457763672,21.997499465942383,22.260000228881836,290400.0 2007-05-15,21.822500228881836,22.212499618530273,21.770000457763672,22.049999237060547,492800.0 2007-05-16,22.002500534057617,22.032499313354492,21.702499389648438,21.78499984741211,392400.0 2007-05-17,21.72249984741211,22.037500381469727,21.4325008392334,22.037500381469727,822400.0 2007-05-18,21.912500381469727,21.922500610351562,21.514999389648438,21.702499389648438,478800.0 2007-05-21,21.9950008392334,22.010000228881836,21.78499984741211,21.825000762939453,482800.0 2007-05-22,22.229999542236328,22.235000610351562,21.924999237060547,21.94499969482422,506000.0 2007-05-23,22.237499237060547,22.405000686645508,22.19499969482422,22.22249984741211,557200.0 2007-05-24,21.90250015258789,22.25749969482422,21.827499389648438,22.174999237060547,474000.0 2007-05-25,21.934999465942383,22.084999084472656,21.837499618530273,21.88249969482422,377600.0 2007-05-29,22.075000762939453,22.125,21.88249969482422,21.895000457763672,311200.0 2007-05-30,22.037500381469727,22.1299991607666,21.889999389648438,22.11750030517578,564800.0 2007-05-31,22.072500228881836,22.127500534057617,21.99250030517578,22.075000762939453,520800.0 2007-06-01,22.229999542236328,22.282499313354492,22.0625,22.06999969482422,391600.0 2007-06-04,22.5,22.5,22.084999084472656,22.25,669200.0 2007-06-05,22.267499923706055,22.625,22.174999237060547,22.40999984741211,573600.0 2007-06-06,22.149999618530273,22.270000457763672,22.0625,22.202499389648438,569200.0 2007-06-07,21.75,22.162500381469727,21.625,22.162500381469727,930400.0 2007-06-08,21.752500534057617,21.905000686645508,21.639999389648438,21.6825008392334,600800.0 2007-06-11,21.637500762939453,21.81999969482422,21.512500762939453,21.782499313354492,594000.0 2007-06-12,21.477500915527344,21.647499084472656,21.412500381469727,21.520000457763672,574400.0 2007-06-13,21.684999465942383,21.764999389648438,21.427499771118164,21.5,481200.0 2007-06-14,21.952499389648438,22.014999389648438,21.700000762939453,21.747499465942383,518400.0 2007-06-15,22.09749984741211,22.227500915527344,21.967500686645508,21.977500915527344,608400.0 2007-06-18,21.952499389648438,22.065000534057617,21.862499237060547,22.020000457763672,417600.0 2007-06-19,22.177499771118164,22.1875,21.700000762939453,21.920000076293945,726400.0 2007-06-20,22.65250015258789,22.75,22.174999237060547,22.1924991607666,1342000.0 2007-06-21,22.787500381469727,22.822500228881836,22.637500762939453,22.637500762939453,746400.0 2007-06-22,22.71500015258789,22.78499984741211,22.65999984741211,22.702499389648438,1024800.0 2007-06-25,22.69499969482422,22.81999969482422,22.59749984741211,22.732500076293945,966000.0 2007-06-26,22.700000762939453,22.989999771118164,22.579999923706055,22.74250030517578,1176400.0 2007-06-27,23.649999618530273,23.6825008392334,22.739999771118164,22.75,1197200.0 2007-06-28,23.987499237060547,24.11750030517578,23.514999389648438,23.684999465942383,1559200.0 2007-06-29,23.657499313354492,24.020000457763672,23.530000686645508,24.0,1148400.0 2007-07-02,23.6924991607666,23.735000610351562,23.477500915527344,23.71500015258789,642800.0 2007-07-03,23.74250030517578,23.84000015258789,23.649999618530273,23.649999618530273,261200.0 2007-07-05,23.770000457763672,23.982500076293945,23.690000534057617,23.837499618530273,643200.0 2007-07-06,23.802499771118164,24.0,23.719999313354492,23.84749984741211,469600.0 2007-07-09,23.915000915527344,23.93000030517578,23.725000381469727,23.725000381469727,657600.0 2007-07-10,23.827499389648438,23.9424991607666,23.739999771118164,23.897499084472656,562000.0 2007-07-11,24.045000076293945,24.075000762939453,23.627500534057617,23.907499313354492,509200.0 2007-07-12,24.017499923706055,24.157499313354492,23.912500381469727,24.030000686645508,467600.0 2007-07-13,24.110000610351562,24.139999389648438,23.875,24.0,228800.0 2007-07-16,23.84749984741211,24.084999084472656,23.8125,24.032499313354492,306800.0 2007-07-17,23.857500076293945,24.11750030517578,23.770000457763672,23.782499313354492,410800.0 2007-07-18,24.1299991607666,24.22249984741211,23.834999084472656,23.860000610351562,608400.0 2007-07-19,24.270000457763672,24.337499618530273,23.975000381469727,24.127500534057617,557200.0 2007-07-20,24.424999237060547,24.625,24.00749969482422,24.15250015258789,870400.0 2007-07-23,24.362499237060547,24.487499237060547,24.1299991607666,24.3799991607666,431200.0 2007-07-24,24.5,24.5625,24.2549991607666,24.2549991607666,652400.0 2007-07-25,24.584999084472656,24.645000457763672,24.3075008392334,24.5,509600.0 2007-07-26,24.434999465942383,24.607500076293945,24.122499465942383,24.344999313354492,554800.0 2007-07-27,24.7450008392334,25.022499084472656,24.11750030517578,24.75,1322000.0 2007-07-30,24.864999771118164,25.174999237060547,24.5049991607666,24.927499771118164,805600.0 2007-07-31,25.065000534057617,25.36750030517578,24.899999618530273,25.0,1269600.0 2007-08-01,25.34749984741211,25.462499618530273,24.5625,24.97249984741211,937200.0 2007-08-02,25.53499984741211,26.24250030517578,25.447500228881836,25.4950008392334,1525600.0 2007-08-03,26.655000686645508,27.0,25.47249984741211,25.47249984741211,1903200.0 2007-08-06,27.142499923706055,27.1924991607666,26.237499237060547,26.479999542236328,1398400.0 2007-08-07,27.2450008392334,27.372499465942383,26.967500686645508,27.139999389648438,1581200.0 2007-08-08,27.547500610351562,28.860000610351562,26.762500762939453,27.25,2139600.0 2007-08-09,27.290000915527344,28.22249984741211,26.975000381469727,27.162500381469727,2077200.0 2007-08-10,26.959999084472656,27.792499542236328,26.627500534057617,27.037500381469727,1132000.0 2007-08-13,26.3799991607666,27.002500534057617,26.170000076293945,27.002500534057617,1095600.0 2007-08-14,26.655000686645508,26.81999969482422,26.342500686645508,26.49250030517578,569200.0 2007-08-15,26.5,26.977500915527344,26.290000915527344,26.53499984741211,756800.0 2007-08-16,26.25749969482422,26.5,25.917499542236328,26.332500457763672,1019600.0 2007-08-17,26.30500030517578,26.752500534057617,26.137500762939453,26.364999771118164,711600.0 2007-08-20,27.24250030517578,27.375,26.364999771118164,26.44499969482422,824400.0 2007-08-21,26.897499084472656,27.24250030517578,26.662500381469727,27.24250030517578,695600.0 2007-08-22,26.8075008392334,27.020000457763672,26.559999465942383,26.989999771118164,638400.0 2007-08-23,26.875,27.21500015258789,26.604999542236328,26.8125,514400.0 2007-08-24,27.0,27.077499389648438,26.74250030517578,26.975000381469727,433200.0 2007-08-27,27.274999618530273,27.364999771118164,27.020000457763672,27.0674991607666,812000.0 2007-08-28,27.752500534057617,28.202499389648438,27.204999923706055,27.239999771118164,905200.0 2007-08-29,27.892499923706055,27.954999923706055,27.587499618530273,27.8125,655600.0 2007-08-30,27.637500762939453,27.987499237060547,27.5049991607666,27.795000076293945,513200.0 2007-08-31,27.9375,28.05500030517578,27.5,27.790000915527344,465600.0 2007-09-04,28.122499465942383,28.75,27.977500915527344,28.122499465942383,771600.0 2007-09-05,28.3125,28.375,27.950000762939453,28.082500457763672,484000.0 2007-09-06,28.142499923706055,28.352500915527344,28.040000915527344,28.184999465942383,549600.0 2007-09-07,28.65250015258789,28.834999084472656,28.012500762939453,28.012500762939453,665200.0 2007-09-10,28.334999084472656,28.622499465942383,28.170000076293945,28.582500457763672,464000.0 2007-09-11,28.799999237060547,28.897499084472656,28.267499923706055,28.387500762939453,415600.0 2007-09-12,28.690000534057617,28.889999389648438,28.482500076293945,28.889999389648438,411200.0 2007-09-13,28.639999389648438,28.832500457763672,28.387500762939453,28.75,352400.0 2007-09-14,28.6825008392334,28.747499465942383,28.352500915527344,28.625,358000.0 2007-09-17,28.467500686645508,28.815000534057617,28.299999237060547,28.709999084472656,242000.0 2007-09-18,28.670000076293945,28.9375,28.274999618530273,28.50749969482422,549200.0 2007-09-19,28.7549991607666,28.985000610351562,28.6200008392334,28.875,710400.0 2007-09-20,28.97249984741211,29.622499465942383,28.610000610351562,28.752500534057617,598000.0 2007-09-21,28.872499465942383,29.077499389648438,28.829999923706055,28.987499237060547,278800.0 2007-09-24,28.852500915527344,28.975000381469727,28.75,28.864999771118164,232800.0 2007-09-25,28.655000686645508,28.86750030517578,28.5,28.852500915527344,294000.0 2007-09-26,28.145000457763672,28.77750015258789,27.907499313354492,28.647499084472656,879600.0 2007-09-27,27.725000381469727,28.412500381469727,27.375,28.137500762939453,2291600.0 2007-09-28,27.397499084472656,28.295000076293945,27.397499084472656,27.799999237060547,2105200.0 2007-10-01,26.854999542236328,28.360000610351562,26.854999542236328,27.392499923706055,2352400.0 2007-10-02,27.344999313354492,27.825000762939453,26.790000915527344,26.790000915527344,1126400.0 2007-10-03,27.600000381469727,27.645000457763672,27.225000381469727,27.225000381469727,667200.0 2007-10-04,28.114999771118164,28.235000610351562,27.512500762939453,27.512500762939453,579600.0 2007-10-05,28.100000381469727,28.385000228881836,27.924999237060547,28.170000076293945,385200.0 2007-10-08,28.24250030517578,28.477500915527344,27.875,28.012500762939453,653200.0 2007-10-09,28.477500915527344,28.8174991607666,28.045000076293945,28.197500228881836,1150400.0 2007-10-10,28.532499313354492,28.78499984741211,28.19499969482422,28.489999771118164,534400.0 2007-10-11,28.3125,28.8075008392334,28.270000457763672,28.52750015258789,202000.0 2007-10-12,28.69499969482422,29.0575008392334,28.3174991607666,28.61750030517578,522000.0 2007-10-15,29.0,29.0625,28.612499237060547,28.612499237060547,652400.0 2007-10-16,29.075000762939453,29.100000381469727,28.837499618530273,28.905000686645508,450000.0 2007-10-17,29.264999389648438,29.790000915527344,29.092500686645508,29.114999771118164,544000.0 2007-10-18,29.25,29.440000534057617,29.017499923706055,29.264999389648438,387200.0 2007-10-19,28.912500381469727,29.622499465942383,28.892499923706055,29.25,368400.0 2007-10-22,28.102500915527344,28.934999465942383,28.00749969482422,28.8174991607666,673200.0 2007-10-23,28.672500610351562,28.80500030517578,27.88249969482422,27.934999465942383,465200.0 2007-10-24,29.012500762939453,29.047500610351562,28.512500762939453,28.530000686645508,372800.0 2007-10-25,28.5625,29.017499923706055,28.375,29.017499923706055,549200.0 2007-10-26,30.024999618530273,31.422500610351562,29.0,29.114999771118164,1733200.0 2007-10-29,29.114999771118164,30.362499237060547,28.912500381469727,30.362499237060547,1016800.0 2007-10-30,29.459999084472656,29.797500610351562,29.0,29.0,819200.0 2007-10-31,30.44499969482422,30.497499465942383,29.612499237060547,29.667499542236328,780000.0 2007-11-01,30.262500762939453,31.087499618530273,29.917499542236328,30.165000915527344,599200.0 2007-11-02,30.649999618530273,31.25,30.197500228881836,30.197500228881836,628400.0 2007-11-05,29.917499542236328,30.3700008392334,29.825000762939453,30.040000915527344,810800.0 2007-11-06,31.149999618530273,31.197500228881836,30.017499923706055,30.017499923706055,1179200.0 2007-11-07,31.264999389648438,31.68000030517578,30.917499542236328,31.149999618530273,847600.0 2007-11-08,32.067501068115234,32.125,31.137500762939453,31.229999542236328,1288800.0 2007-11-09,31.65999984741211,32.067501068115234,31.392499923706055,32.067501068115234,775200.0 2007-11-12,31.235000610351562,32.127498626708984,31.032499313354492,32.127498626708984,1102800.0 2007-11-13,31.467500686645508,31.697500228881836,31.040000915527344,31.697500228881836,480400.0 2007-11-14,31.670000076293945,32.040000915527344,31.262500762939453,31.649999618530273,351600.0 2007-11-15,32.11249923706055,32.22999954223633,31.5,31.572500228881836,650800.0 2007-11-16,31.8799991607666,32.337501525878906,31.717500686645508,32.01750183105469,861600.0 2007-11-19,31.537500381469727,31.997499465942383,31.322500228881836,31.530000686645508,502000.0 2007-11-20,31.415000915527344,31.670000076293945,30.8799991607666,31.475000381469727,469600.0 2007-11-21,29.97249984741211,31.452499389648438,29.825000762939453,31.325000762939453,1064000.0 2007-11-23,30.167499542236328,30.282499313354492,30.06999969482422,30.06999969482422,308400.0 2007-11-26,30.21500015258789,30.397499084472656,29.957500457763672,29.957500457763672,868000.0 2007-11-27,29.815000534057617,30.575000762939453,29.239999771118164,30.489999771118164,773000.0 2007-11-28,30.454999923706055,30.524999618530273,29.674999237060547,29.924999237060547,749400.0 2007-11-29,30.149999618530273,30.5,29.985000610351562,30.5,365200.0 2007-11-30,30.25,30.375,29.94499969482422,30.235000610351562,611200.0 2007-12-03,29.875,30.274999618530273,29.78499984741211,30.25,443000.0 2007-12-04,29.975000381469727,30.100000381469727,29.549999237060547,29.774999618530273,544600.0 2007-12-05,29.78499984741211,30.174999237060547,29.565000534057617,30.149999618530273,549400.0 2007-12-06,29.75,29.924999237060547,29.4950008392334,29.514999389648438,429600.0 2007-12-07,29.600000381469727,29.850000381469727,29.469999313354492,29.795000076293945,341000.0 2007-12-10,29.899999618530273,30.03499984741211,29.049999237060547,29.600000381469727,626800.0 2007-12-11,29.985000610351562,30.375,29.905000686645508,30.049999237060547,510600.0 2007-12-12,30.19499969482422,30.295000076293945,29.969999313354492,30.209999084472656,345000.0 2007-12-13,30.514999389648438,30.530000686645508,29.905000686645508,29.905000686645508,443600.0 2007-12-14,30.485000610351562,31.030000686645508,30.334999084472656,30.96500015258789,532000.0 2007-12-17,29.5049991607666,30.389999389648438,29.5,30.21500015258789,417800.0 2007-12-18,28.350000381469727,29.59000015258789,27.8799991607666,29.565000534057617,938400.0 2007-12-19,29.315000534057617,29.825000762939453,28.030000686645508,28.030000686645508,778800.0 2007-12-20,29.010000228881836,29.875,28.915000915527344,29.295000076293945,540600.0 2007-12-21,29.334999084472656,29.739999771118164,28.899999618530273,29.06999969482422,1045600.0 2007-12-24,29.739999771118164,29.815000534057617,29.280000686645508,29.450000762939453,129800.0 2007-12-26,29.639999389648438,29.954999923706055,29.280000686645508,29.885000228881836,257800.0 2007-12-27,29.760000228881836,29.864999771118164,29.079999923706055,29.635000228881836,408200.0 2007-12-28,29.219999313354492,29.75,28.989999771118164,29.75,358600.0 2007-12-31,29.315000534057617,29.600000381469727,28.93000030517578,28.93000030517578,329000.0 2008-01-02,29.09000015258789,29.549999237060547,28.75,29.110000610351562,515600.0 2008-01-03,29.5,29.520000457763672,29.184999465942383,29.264999389648438,406200.0 2008-01-04,28.68000030517578,29.9950008392334,28.625,29.5,653600.0 2008-01-07,29.44499969482422,29.520000457763672,28.725000381469727,28.725000381469727,495800.0 2008-01-08,29.75,30.375,29.309999465942383,29.309999465942383,803200.0 2008-01-09,29.825000762939453,30.190000534057617,29.625,29.795000076293945,853200.0 2008-01-10,30.19499969482422,30.5,29.40999984741211,29.450000762939453,636600.0 2008-01-11,29.90999984741211,30.239999771118164,29.485000610351562,30.06999969482422,868000.0 2008-01-14,30.225000381469727,30.34000015258789,29.700000762939453,29.90999984741211,581000.0 2008-01-15,30.69499969482422,30.825000762939453,29.674999237060547,30.165000915527344,680400.0 2008-01-16,30.084999084472656,30.93000030517578,29.940000534057617,30.7549991607666,1019400.0 2008-01-17,29.270000457763672,30.454999923706055,29.049999237060547,30.454999923706055,522800.0 2008-01-18,28.71500015258789,29.440000534057617,28.44499969482422,29.270000457763672,802400.0 2008-01-22,27.1299991607666,28.3700008392334,26.125,27.325000762939453,1216000.0 2008-01-23,26.94499969482422,27.510000228881836,25.68000030517578,26.559999465942383,945000.0 2008-01-24,27.799999237060547,28.545000076293945,26.829999923706055,27.135000228881836,1117600.0 2008-01-25,26.674999237060547,27.639999389648438,25.649999618530273,27.639999389648438,1870600.0 2008-01-28,26.875,26.959999084472656,25.940000534057617,26.514999389648438,856000.0 2008-01-29,27.875,28.155000686645508,26.625,26.875,1544200.0 2008-01-30,27.809999465942383,28.21500015258789,27.690000534057617,28.0,641200.0 2008-01-31,28.184999465942383,28.350000381469727,27.385000228881836,27.565000534057617,677000.0 2008-02-01,28.899999618530273,29.0,28.014999389648438,28.184999465942383,683400.0 2008-02-04,28.475000381469727,28.975000381469727,28.344999313354492,28.700000762939453,460800.0 2008-02-05,27.415000915527344,27.81999969482422,26.924999237060547,27.81999969482422,1101400.0 2008-02-06,27.55500030517578,27.899999618530273,27.25,27.5,533600.0 2008-02-07,28.09000015258789,28.149999618530273,27.274999618530273,27.614999771118164,630400.0 2008-02-08,27.59000015258789,28.114999771118164,27.34000015258789,27.829999923706055,618200.0 2008-02-11,28.364999771118164,28.475000381469727,27.274999618530273,27.780000686645508,617000.0 2008-02-12,28.469999313354492,28.614999771118164,28.045000076293945,28.149999618530273,369200.0 2008-02-13,28.55500030517578,28.875,28.405000686645508,28.799999237060547,385400.0 2008-02-14,28.475000381469727,28.75,28.459999084472656,28.700000762939453,340800.0 2008-02-15,27.915000915527344,28.549999237060547,27.7549991607666,28.260000228881836,438200.0 2008-02-19,28.375,28.940000534057617,28.0,28.06999969482422,490200.0 2008-02-20,27.670000076293945,28.184999465942383,27.5049991607666,28.084999084472656,682400.0 2008-02-21,27.760000228881836,28.09000015258789,27.559999465942383,27.809999465942383,567000.0 2008-02-22,27.524999618530273,27.78499984741211,27.155000686645508,27.614999771118164,430800.0 2008-02-25,27.875,28.274999618530273,27.545000076293945,27.684999465942383,549200.0 2008-02-26,28.049999237060547,28.110000610351562,27.46500015258789,27.844999313354492,502600.0 2008-02-27,27.94499969482422,28.174999237060547,27.625,28.174999237060547,293000.0 2008-02-28,28.604999542236328,28.670000076293945,27.614999771118164,27.834999084472656,786800.0 2008-02-29,27.735000610351562,28.30500030517578,27.625,28.25,576000.0 2008-03-03,27.084999084472656,27.575000762939453,26.8799991607666,27.565000534057617,662000.0 2008-03-04,26.81999969482422,27.329999923706055,26.469999313354492,26.8700008392334,948400.0 2008-03-05,26.520000457763672,27.020000457763672,26.385000228881836,26.6299991607666,477000.0 2008-03-06,26.18000030517578,26.674999237060547,26.104999542236328,26.31999969482422,401600.0 2008-03-07,26.209999084472656,26.280000686645508,25.90999984741211,26.18000030517578,385200.0 2008-03-10,24.860000610351562,26.065000534057617,24.2549991607666,25.950000762939453,1982600.0 2008-03-11,25.235000610351562,25.40999984741211,24.729999542236328,25.18000030517578,732800.0 2008-03-12,25.459999084472656,26.0,24.864999771118164,25.075000762939453,788000.0 2008-03-13,25.829999923706055,25.989999771118164,25.010000228881836,25.375,441400.0 2008-03-14,24.899999618530273,25.979999542236328,24.885000228881836,25.725000381469727,872400.0 2008-03-17,24.360000610351562,24.96500015258789,24.239999771118164,24.510000228881836,598600.0 2008-03-18,24.71500015258789,24.940000534057617,24.3799991607666,24.450000762939453,619200.0 2008-03-19,24.239999771118164,25.014999389648438,24.235000610351562,24.709999084472656,815000.0 2008-03-20,24.125,24.43000030517578,23.725000381469727,24.06999969482422,855600.0 2008-03-24,25.524999618530273,25.735000610351562,24.125,24.149999618530273,767800.0 2008-03-25,25.235000610351562,25.655000686645508,25.174999237060547,25.645000457763672,554600.0 2008-03-26,25.100000381469727,25.479999542236328,25.0049991607666,25.2549991607666,490000.0 2008-03-27,25.46500015258789,25.690000534057617,25.100000381469727,25.100000381469727,506800.0 2008-03-28,25.2450008392334,25.940000534057617,25.165000915527344,25.565000534057617,766200.0 2008-03-31,24.6299991607666,25.239999771118164,24.6200008392334,25.084999084472656,793400.0 2008-04-01,24.625,24.94499969482422,24.549999237060547,24.80500030517578,1170800.0 2008-04-02,25.344999313354492,26.075000762939453,24.5049991607666,24.524999618530273,1726400.0 2008-04-03,24.920000076293945,25.05500030517578,24.334999084472656,24.924999237060547,671400.0 2008-04-04,24.905000686645508,25.21500015258789,24.875,25.0,434400.0 2008-04-07,24.7450008392334,25.575000762939453,24.69499969482422,25.274999618530273,486000.0 2008-04-08,24.950000762939453,25.05500030517578,24.579999923706055,24.645000457763672,481400.0 2008-04-09,25.239999771118164,25.239999771118164,24.739999771118164,24.774999618530273,864200.0 2008-04-10,25.30500030517578,25.420000076293945,25.06999969482422,25.125,481400.0 2008-04-11,24.65999984741211,25.225000381469727,24.645000457763672,25.010000228881836,607600.0 2008-04-14,24.264999389648438,24.844999313354492,24.235000610351562,24.795000076293945,369200.0 2008-04-15,23.735000610351562,24.274999618530273,23.725000381469727,24.274999618530273,593200.0 2008-04-16,24.239999771118164,24.399999618530273,23.850000381469727,23.850000381469727,818200.0 2008-04-17,24.0,24.229999542236328,23.780000686645508,24.149999618530273,879000.0 2008-04-18,24.21500015258789,24.399999618530273,24.024999618530273,24.125,741600.0 2008-04-21,23.764999389648438,24.079999923706055,23.764999389648438,24.010000228881836,1023800.0 2008-04-22,23.489999771118164,23.950000762939453,23.3700008392334,23.75,874600.0 2008-04-23,23.799999237060547,23.854999542236328,23.354999542236328,23.434999465942383,920600.0 2008-04-24,25.1299991607666,25.829999923706055,23.5049991607666,23.799999237060547,1999000.0 2008-04-25,27.094999313354492,27.934999465942383,26.5,26.5,2167200.0 2008-04-28,26.55500030517578,27.315000534057617,26.264999389648438,27.219999313354492,804000.0 2008-04-29,26.315000534057617,26.950000762939453,26.209999084472656,26.424999237060547,1178600.0 2008-04-30,26.600000381469727,26.825000762939453,26.075000762939453,26.5,811400.0 2008-05-01,26.760000228881836,26.94499969482422,26.329999923706055,26.795000076293945,796400.0 2008-05-02,26.684999465942383,26.985000610351562,26.209999084472656,26.985000610351562,691000.0 2008-05-05,26.059999465942383,26.729999542236328,25.885000228881836,26.575000762939453,1202400.0 2008-05-06,26.290000915527344,26.55500030517578,25.575000762939453,26.0,1050800.0 2008-05-07,25.844999313354492,26.559999465942383,25.78499984741211,26.395000457763672,609000.0 2008-05-08,25.799999237060547,26.09000015258789,25.65999984741211,25.795000076293945,614400.0 2008-05-09,25.53499984741211,25.770000457763672,25.174999237060547,25.770000457763672,595800.0 2008-05-12,25.764999389648438,26.040000915527344,25.21500015258789,25.5049991607666,727000.0 2008-05-13,25.860000610351562,25.950000762939453,25.34000015258789,25.825000762939453,797000.0 2008-05-14,25.764999389648438,26.059999465942383,25.3700008392334,25.860000610351562,761400.0 2008-05-15,25.94499969482422,26.06999969482422,25.34000015258789,25.69499969482422,679600.0 2008-05-16,26.28499984741211,26.295000076293945,25.75,26.06999969482422,614200.0 2008-05-19,26.045000076293945,26.145000457763672,25.770000457763672,26.145000457763672,738000.0 2008-05-20,25.920000076293945,26.145000457763672,25.735000610351562,26.145000457763672,615000.0 2008-05-21,25.09000015258789,25.915000915527344,25.09000015258789,25.735000610351562,838600.0 2008-05-22,25.09000015258789,25.165000915527344,24.795000076293945,25.059999465942383,653400.0 2008-05-23,24.895000457763672,25.06999969482422,24.65999984741211,24.9950008392334,371800.0 2008-05-27,25.149999618530273,25.219999313354492,24.780000686645508,24.9950008392334,836000.0 2008-05-28,25.219999313354492,25.395000457763672,25.03499984741211,25.274999618530273,593400.0 2008-05-29,25.454999923706055,25.575000762939453,25.25,25.34000015258789,381600.0 2008-05-30,25.25,25.440000534057617,24.989999771118164,25.440000534057617,825600.0 2008-06-02,24.96500015258789,25.2549991607666,24.7549991607666,25.024999618530273,585800.0 2008-06-03,24.989999771118164,25.2549991607666,24.864999771118164,25.0,371800.0 2008-06-04,25.225000381469727,25.350000381469727,24.850000381469727,24.93000030517578,354400.0 2008-06-05,25.579999923706055,25.614999771118164,25.19499969482422,25.235000610351562,529400.0 2008-06-06,25.290000915527344,25.795000076293945,25.290000915527344,25.399999618530273,549800.0 2008-06-09,25.1200008392334,25.475000381469727,24.799999237060547,25.295000076293945,332400.0 2008-06-10,25.149999618530273,25.239999771118164,24.93000030517578,25.114999771118164,333200.0 2008-06-11,24.9950008392334,25.225000381469727,24.854999542236328,25.014999389648438,463000.0 2008-06-12,24.850000381469727,25.125,24.739999771118164,24.739999771118164,427600.0 2008-06-13,24.889999389648438,25.209999084472656,24.799999237060547,25.0,301600.0 2008-06-16,25.649999618530273,25.725000381469727,24.825000762939453,24.885000228881836,669200.0 2008-06-17,26.9950008392334,27.299999237060547,25.579999923706055,25.649999618530273,1384600.0 2008-06-18,26.21500015258789,27.329999923706055,25.975000381469727,26.969999313354492,994800.0 2008-06-19,26.594999313354492,26.6299991607666,25.864999771118164,26.075000762939453,502200.0 2008-06-20,26.204999923706055,26.59000015258789,25.940000534057617,26.59000015258789,1108400.0 2008-06-23,25.94499969482422,26.454999923706055,25.889999389648438,26.1299991607666,659400.0 2008-06-24,25.709999084472656,25.860000610351562,25.174999237060547,25.68000030517578,946600.0 2008-06-25,25.7549991607666,26.100000381469727,25.485000610351562,25.780000686645508,742400.0 2008-06-26,25.584999084472656,25.815000534057617,25.065000534057617,25.065000534057617,650800.0 2008-06-27,25.139999389648438,25.645000457763672,25.135000228881836,25.614999771118164,869400.0 2008-06-30,24.3700008392334,25.6200008392334,24.3700008392334,25.0,1442800.0 2008-07-01,24.690000534057617,25.15999984741211,24.3799991607666,24.844999313354492,2264200.0 2008-07-02,24.6299991607666,25.225000381469727,23.940000534057617,24.979999542236328,13043800.0 2008-07-03,24.584999084472656,25.040000915527344,24.375,24.81999969482422,1212200.0 2008-07-07,24.799999237060547,24.94499969482422,24.264999389648438,24.315000534057617,1370600.0 2008-07-08,25.30500030517578,25.510000228881836,24.78499984741211,24.78499984741211,1424200.0 2008-07-09,25.149999618530273,25.674999237060547,25.06999969482422,25.40999984741211,1388800.0 2008-07-10,25.200000762939453,25.600000381469727,24.725000381469727,25.219999313354492,1131400.0 2008-07-11,25.030000686645508,25.219999313354492,24.3799991607666,24.760000228881836,2244800.0 2008-07-14,24.655000686645508,25.03499984741211,24.190000534057617,25.030000686645508,1419400.0 2008-07-15,25.030000686645508,25.354999542236328,24.15999984741211,24.399999618530273,1430600.0 2008-07-16,25.795000076293945,25.969999313354492,24.825000762939453,25.0049991607666,1034000.0 2008-07-17,26.6200008392334,26.795000076293945,25.719999313354492,25.889999389648438,1323000.0 2008-07-18,26.59000015258789,26.934999465942383,26.454999923706055,26.75,578400.0 2008-07-21,25.934999465942383,26.850000381469727,25.834999084472656,26.579999923706055,901600.0 2008-07-22,26.09000015258789,26.18000030517578,25.684999465942383,25.81999969482422,1270000.0 2008-07-23,26.094999313354492,26.575000762939453,26.0049991607666,26.059999465942383,818000.0 2008-07-24,27.125,27.389999389648438,26.084999084472656,26.405000686645508,1560200.0 2008-07-25,25.200000762939453,26.774999618530273,24.825000762939453,25.059999465942383,2548600.0 2008-07-28,25.959999084472656,26.110000610351562,25.059999465942383,25.3700008392334,1410600.0 2008-07-29,26.1299991607666,26.28499984741211,25.684999465942383,26.094999313354492,1095200.0 2008-07-30,26.104999542236328,26.639999389648438,25.899999618530273,25.934999465942383,809400.0 2008-07-31,26.75,26.920000076293945,26.014999389648438,26.104999542236328,942000.0 2008-08-01,27.010000228881836,27.200000762939453,26.485000610351562,26.854999542236328,1188600.0 2008-08-04,26.625,27.1200008392334,26.594999313354492,26.799999237060547,614600.0 2008-08-05,27.075000762939453,27.18000030517578,26.614999771118164,26.645000457763672,731800.0 2008-08-06,27.149999618530273,27.264999389648438,26.93000030517578,26.9950008392334,498600.0 2008-08-07,26.959999084472656,27.450000762939453,26.65999984741211,27.010000228881836,542600.0 2008-08-08,27.5,27.844999313354492,27.020000457763672,27.06999969482422,653600.0 2008-08-11,28.084999084472656,28.190000534057617,27.420000076293945,27.579999923706055,729000.0 2008-08-12,28.299999237060547,28.475000381469727,27.760000228881836,27.985000610351562,788600.0 2008-08-13,28.780000686645508,28.889999389648438,28.03499984741211,28.174999237060547,1041800.0 2008-08-14,28.4950008392334,28.850000381469727,28.315000534057617,28.649999618530273,570600.0 2008-08-15,28.815000534057617,28.850000381469727,28.104999542236328,28.514999389648438,782800.0 2008-08-18,28.809999465942383,29.204999923706055,28.600000381469727,28.8700008392334,822000.0 2008-08-19,28.6299991607666,29.100000381469727,28.524999618530273,28.795000076293945,652000.0 2008-08-20,28.43000030517578,28.790000915527344,28.375,28.56999969482422,526800.0 2008-08-21,28.219999313354492,28.565000534057617,27.94499969482422,28.399999618530273,690200.0 2008-08-22,28.795000076293945,28.950000762939453,28.334999084472656,28.334999084472656,718800.0 2008-08-25,28.71500015258789,29.0,28.31999969482422,28.954999923706055,743000.0 2008-08-26,28.350000381469727,28.969999313354492,28.110000610351562,28.559999465942383,799000.0 2008-08-27,28.350000381469727,28.59000015258789,28.045000076293945,28.469999313354492,363200.0 2008-08-28,28.684999465942383,28.700000762939453,28.170000076293945,28.520000457763672,358800.0 2008-08-29,28.149999618530273,28.71500015258789,27.850000381469727,28.565000534057617,553800.0 2008-09-02,28.135000228881836,29.045000076293945,28.059999465942383,28.424999237060547,653000.0 2008-09-03,28.270000457763672,28.3799991607666,27.770000457763672,28.0,712600.0 2008-09-04,27.375,28.4950008392334,27.375,28.114999771118164,474000.0 2008-09-05,27.479999542236328,27.59000015258789,26.7549991607666,27.360000610351562,509400.0 2008-09-08,27.9950008392334,28.364999771118164,27.625,27.764999389648438,441200.0 2008-09-09,28.155000686645508,28.575000762939453,27.760000228881836,27.9950008392334,679400.0 2008-09-10,27.594999313354492,28.225000381469727,27.280000686645508,28.114999771118164,840200.0 2008-09-11,27.799999237060547,27.799999237060547,27.2450008392334,27.434999465942383,405600.0 2008-09-12,28.18000030517578,28.18000030517578,27.385000228881836,27.719999313354492,882200.0 2008-09-15,27.915000915527344,28.440000534057617,27.225000381469727,27.25,594400.0 2008-09-16,28.68000030517578,28.934999465942383,27.6299991607666,27.635000228881836,1093000.0 2008-09-17,28.110000610351562,28.905000686645508,27.614999771118164,28.450000762939453,775600.0 2008-09-18,29.725000381469727,30.135000228881836,27.864999771118164,28.485000610351562,1892800.0 2008-09-19,30.295000076293945,31.790000915527344,30.0,30.739999771118164,2043000.0 2008-09-22,29.75,30.584999084472656,29.56999969482422,30.149999618530273,519800.0 2008-09-23,29.559999465942383,30.5,29.415000915527344,29.690000534057617,1293000.0 2008-09-24,28.774999618530273,29.770000457763672,28.6299991607666,29.7549991607666,812600.0 2008-09-25,29.010000228881836,29.094999313354492,28.334999084472656,28.905000686645508,1052400.0 2008-09-26,28.65999984741211,29.0049991607666,28.350000381469727,28.729999542236328,688400.0 2008-09-29,27.014999389648438,28.450000762939453,26.764999389648438,28.125,638800.0 2008-09-30,27.399999618530273,27.834999084472656,26.454999923706055,27.704999923706055,1139200.0 2008-10-01,27.075000762939453,27.225000381469727,26.639999389648438,26.7549991607666,934600.0 2008-10-02,26.395000457763672,27.065000534057617,26.2450008392334,27.065000534057617,747200.0 2008-10-03,25.780000686645508,26.885000228881836,25.559999465942383,26.545000076293945,947800.0 2008-10-06,24.030000686645508,25.565000534057617,23.15999984741211,25.545000076293945,2045600.0 2008-10-07,23.709999084472656,25.165000915527344,23.5049991607666,25.165000915527344,1186200.0 2008-10-08,23.290000915527344,24.045000076293945,22.065000534057617,23.05500030517578,2113400.0 2008-10-09,22.104999542236328,24.854999542236328,22.104999542236328,23.5049991607666,1564200.0 2008-10-10,20.264999389648438,21.594999313354492,18.860000610351562,21.44499969482422,3216600.0 2008-10-13,22.0,22.094999313354492,20.575000762939453,20.864999771118164,1020200.0 2008-10-14,21.665000915527344,22.795000076293945,21.469999313354492,22.020000457763672,1477800.0 2008-10-15,19.934999465942383,22.239999771118164,19.875,21.454999923706055,1266200.0 2008-10-16,19.985000610351562,20.600000381469727,18.850000381469727,19.825000762939453,2241800.0 2008-10-17,20.665000915527344,21.315000534057617,19.010000228881836,19.649999618530273,1470400.0 2008-10-20,21.46500015258789,21.549999237060547,20.700000762939453,21.0,662200.0 2008-10-21,20.475000381469727,21.395000457763672,20.354999542236328,21.25,1464200.0 2008-10-22,19.385000228881836,20.149999618530273,19.139999389648438,20.094999313354492,1100600.0 2008-10-23,18.614999771118164,19.75,17.719999313354492,19.075000762939453,2267600.0 2008-10-24,15.90999984741211,17.604999542236328,12.055000305175781,13.774999618530273,7662800.0 2008-10-27,14.829999923706055,15.800000190734863,14.704999923706055,15.75,3952600.0 2008-10-28,16.885000228881836,16.94499969482422,14.949999809265137,15.09000015258789,5740000.0 2008-10-29,17.559999465942383,17.979999542236328,16.475000381469727,16.829999923706055,2272400.0 2008-10-30,17.579999923706055,17.9950008392334,17.34000015258789,17.9950008392334,1832400.0 2008-10-31,17.594999313354492,18.05500030517578,17.190000534057617,17.55500030517578,1794800.0 2008-11-03,18.059999465942383,18.25,17.225000381469727,17.3799991607666,1000000.0 2008-11-04,18.825000762939453,19.235000610351562,18.06999969482422,18.274999618530273,1506800.0 2008-11-05,18.1200008392334,19.09000015258789,18.06999969482422,18.600000381469727,1170400.0 2008-11-06,17.454999923706055,18.520000457763672,17.420000076293945,18.030000686645508,1432800.0 2008-11-07,18.0,18.040000915527344,17.360000610351562,17.614999771118164,753400.0 2008-11-10,17.3799991607666,18.405000686645508,17.229999542236328,18.014999389648438,842600.0 2008-11-11,16.594999313354492,17.200000762939453,16.290000915527344,17.200000762939453,1085800.0 2008-11-12,15.994999885559082,16.799999237060547,15.949999809265137,16.315000534057617,1565600.0 2008-11-13,17.270000457763672,17.274999618530273,15.875,16.020000457763672,2082200.0 2008-11-14,16.46500015258789,17.625,16.125,17.040000915527344,1819400.0 2008-11-17,15.805000305175781,16.899999618530273,15.789999961853027,16.31999969482422,1953400.0 2008-11-18,15.925000190734863,16.03499984741211,15.489999771118164,15.819999694824219,1598800.0 2008-11-19,15.364999771118164,16.4950008392334,15.359999656677246,15.890000343322754,1673000.0 2008-11-20,13.720000267028809,15.404999732971191,13.585000038146973,15.25,3269400.0 2008-11-21,14.270000457763672,14.425000190734863,13.40999984741211,14.015000343322754,2267600.0 2008-11-24,14.960000038146973,15.125,14.40999984741211,14.40999984741211,1262200.0 2008-11-25,14.670000076293945,15.175000190734863,14.305000305175781,15.175000190734863,1517200.0 2008-11-26,15.229999542236328,15.274999618530273,14.279999732971191,14.4399995803833,1312000.0 2008-11-28,15.454999923706055,15.454999923706055,14.75,15.104999542236328,594800.0 2008-12-01,14.005000114440918,14.579999923706055,13.975000381469727,14.5,1763400.0 2008-12-02,14.680000305175781,14.710000038146973,13.975000381469727,14.180000305175781,1774800.0 2008-12-03,14.680000305175781,14.859999656677246,13.970000267028809,14.399999618530273,1467800.0 2008-12-04,13.8100004196167,14.755000114440918,13.550000190734863,14.399999618530273,1731400.0 2008-12-05,14.414999961853027,14.430000305175781,13.369999885559082,13.585000038146973,2118200.0 2008-12-08,15.199999809265137,15.25,14.625,14.649999618530273,1355400.0 2008-12-09,15.164999961853027,15.710000038146973,14.954999923706055,15.220000267028809,1946000.0 2008-12-10,15.755000114440918,15.984999656677246,15.020000457763672,15.255000114440918,1116200.0 2008-12-11,15.609999656677246,16.084999084472656,15.399999618530273,15.510000228881836,1553400.0 2008-12-12,15.654999732971191,15.729999542236328,14.699999809265137,15.21500015258789,1475800.0 2008-12-15,15.460000038146973,15.84000015258789,15.25,15.675000190734863,1301600.0 2008-12-16,16.5,16.540000915527344,15.449999809265137,15.475000381469727,1149400.0 2008-12-17,17.354999542236328,17.43000030517578,16.045000076293945,16.450000762939453,1915800.0 2008-12-18,17.350000381469727,17.655000686645508,17.045000076293945,17.44499969482422,1243800.0 2008-12-19,17.170000076293945,17.915000915527344,17.049999237060547,17.55500030517578,1237400.0 2008-12-22,16.885000228881836,17.53499984741211,16.524999618530273,17.209999084472656,856000.0 2008-12-23,16.895000457763672,17.184999465942383,16.5049991607666,16.889999389648438,694600.0 2008-12-24,17.010000228881836,17.079999923706055,16.7450008392334,16.90999984741211,165400.0 2008-12-26,17.209999084472656,17.34000015258789,16.854999542236328,17.049999237060547,198000.0 2008-12-29,16.959999084472656,17.264999389648438,16.600000381469727,17.264999389648438,421600.0 2008-12-30,17.844999313354492,17.899999618530273,16.565000534057617,17.024999618530273,795000.0 2008-12-31,18.040000915527344,18.229999542236328,17.389999389648438,17.834999084472656,1064000.0 2009-01-02,18.295000076293945,18.3799991607666,17.6200008392334,18.1200008392334,771200.0 2009-01-05,17.395000457763672,18.334999084472656,17.290000915527344,18.25,1241000.0 2009-01-06,16.4950008392334,16.684999465942383,15.539999961853027,15.899999618530273,2865000.0 2009-01-07,16.1200008392334,16.655000686645508,15.895000457763672,16.53499984741211,1752800.0 2009-01-08,15.75,16.43000030517578,15.550000190734863,16.25,1582000.0 2009-01-09,15.350000381469727,15.845000267028809,15.270000457763672,15.789999961853027,1216800.0 2009-01-12,15.024999618530273,15.460000038146973,14.829999923706055,15.244999885559082,1693200.0 2009-01-13,15.350000381469727,15.484999656677246,14.854999542236328,15.045000076293945,1598000.0 2009-01-14,14.979999542236328,15.170000076293945,14.805000305175781,15.114999771118164,1750600.0 2009-01-15,15.475000381469727,15.579999923706055,14.875,15.0,1908800.0 2009-01-16,15.744999885559082,15.859999656677246,15.225000381469727,15.5,1428600.0 2009-01-20,15.6899995803833,16.114999771118164,15.654999732971191,15.680000305175781,2778000.0 2009-01-21,16.09000015258789,16.15999984741211,15.75,15.835000038146973,1905200.0 2009-01-22,15.765000343322754,16.045000076293945,15.550000190734863,15.960000038146973,1340000.0 2009-01-23,15.600000381469727,15.760000228881836,15.295000076293945,15.585000038146973,956000.0 2009-01-26,15.625,16.264999389648438,15.550000190734863,15.595000267028809,1507600.0 2009-01-27,15.760000228881836,15.944999694824219,15.539999961853027,15.75,1369200.0 2009-01-28,16.059999465942383,16.225000381469727,15.9350004196167,16.045000076293945,1248200.0 2009-01-29,15.670000076293945,16.075000762939453,15.59000015258789,15.925000190734863,1810000.0 2009-01-30,16.399999618530273,16.75,15.699999809265137,15.944999694824219,4220800.0 2009-02-02,16.28499984741211,16.344999313354492,16.075000762939453,16.239999771118164,1939200.0 2009-02-03,16.295000076293945,16.360000610351562,16.05500030517578,16.274999618530273,1817400.0 2009-02-04,16.405000686645508,16.625,16.135000228881836,16.274999618530273,1232200.0 2009-02-05,16.6200008392334,16.815000534057617,16.264999389648438,16.334999084472656,1024200.0 2009-02-06,17.350000381469727,17.479999542236328,16.670000076293945,16.709999084472656,2007800.0 2009-02-09,17.295000076293945,17.530000686645508,17.235000610351562,17.235000610351562,1303000.0 2009-02-10,16.780000686645508,17.459999084472656,16.739999771118164,17.264999389648438,921200.0 2009-02-11,17.0,17.114999771118164,16.75,16.93000030517578,647200.0 2009-02-12,17.295000076293945,17.329999923706055,16.594999313354492,16.829999923706055,925200.0 2009-02-13,17.184999465942383,17.459999084472656,17.1299991607666,17.375,953600.0 2009-02-17,16.614999771118164,16.875,16.405000686645508,16.78499984741211,1424200.0 2009-02-18,16.5,16.875,16.424999237060547,16.78499984741211,914000.0 2009-02-19,16.28499984741211,16.71500015258789,16.260000228881836,16.6200008392334,838800.0 2009-02-20,16.18000030517578,16.389999389648438,16.0,16.229999542236328,1347200.0 2009-02-23,15.204999923706055,16.325000762939453,15.104999542236328,16.2450008392334,1900200.0 2009-02-24,15.925000190734863,16.06999969482422,15.359999656677246,15.375,1121600.0 2009-02-25,15.675000190734863,15.930000305175781,15.449999809265137,15.795000076293945,961400.0 2009-02-26,15.3100004196167,15.895000457763672,15.239999771118164,15.864999771118164,1328400.0 2009-02-27,15.050000190734863,15.420000076293945,14.845000267028809,15.145000457763672,1405800.0 2009-03-02,13.925000190734863,15.114999771118164,13.859999656677246,14.9399995803833,1465000.0 2009-03-03,14.359999656677246,14.489999771118164,13.84000015258789,13.970000267028809,2029800.0 2009-03-04,14.895000457763672,15.0600004196167,14.270000457763672,14.46500015258789,1502000.0 2009-03-05,14.539999961853027,14.920000076293945,14.375,14.625,1072200.0 2009-03-06,14.614999771118164,14.710000038146973,14.260000228881836,14.585000038146973,1471400.0 2009-03-09,14.295000076293945,14.854999542236328,14.149999618530273,14.444999694824219,1181000.0 2009-03-10,15.024999618530273,15.045000076293945,14.305000305175781,14.539999961853027,1345200.0 2009-03-11,14.829999923706055,15.319999694824219,14.725000381469727,15.020000457763672,834800.0 2009-03-12,15.6850004196167,15.78499984741211,14.635000228881836,14.869999885559082,945000.0 2009-03-13,15.850000381469727,15.925000190734863,15.5600004196167,15.6850004196167,626000.0 2009-03-16,15.880000114440918,16.329999923706055,15.835000038146973,15.960000038146973,671000.0 2009-03-17,16.545000076293945,16.545000076293945,15.78499984741211,15.920000076293945,730800.0 2009-03-18,16.979999542236328,17.204999923706055,16.385000228881836,16.450000762939453,618400.0 2009-03-19,16.725000381469727,17.174999237060547,16.405000686645508,17.03499984741211,688400.0 2009-03-20,16.280000686645508,17.024999618530273,16.114999771118164,16.770000457763672,914200.0 2009-03-23,17.125,17.190000534057617,16.309999465942383,16.329999923706055,695400.0 2009-03-24,17.524999618530273,17.7549991607666,16.655000686645508,16.850000381469727,1060400.0 2009-03-25,18.094999313354492,18.299999237060547,17.5,17.5,1347200.0 2009-03-26,18.020000457763672,18.44499969482422,17.71500015258789,17.905000686645508,1760000.0 2009-03-27,17.735000610351562,18.045000076293945,17.6200008392334,17.905000686645508,783200.0 2009-03-30,17.315000534057617,17.674999237060547,17.045000076293945,17.674999237060547,1584400.0 2009-03-31,17.290000915527344,18.30500030517578,17.229999542236328,17.53499984741211,1408000.0 2009-04-01,17.354999542236328,17.545000076293945,16.53499984741211,17.094999313354492,1635200.0 2009-04-02,17.579999923706055,17.770000457763672,17.485000610351562,17.485000610351562,2310800.0 2009-04-03,18.1200008392334,18.125,17.239999771118164,17.6299991607666,1200600.0 2009-04-06,18.34000015258789,18.690000534057617,18.03499984741211,18.03499984741211,644200.0 2009-04-07,18.1299991607666,18.350000381469727,17.825000762939453,18.014999389648438,656600.0 2009-04-08,18.295000076293945,18.475000381469727,18.114999771118164,18.475000381469727,797800.0 2009-04-09,18.96500015258789,19.0049991607666,18.6200008392334,18.655000686645508,525600.0 2009-04-13,18.809999465942383,19.0,18.579999923706055,18.739999771118164,763600.0 2009-04-14,18.815000534057617,18.985000610351562,18.65999984741211,18.684999465942383,880600.0 2009-04-15,18.645000457763672,18.94499969482422,18.329999923706055,18.844999313354492,1282400.0 2009-04-16,19.334999084472656,19.424999237060547,18.844999313354492,18.844999313354492,960800.0 2009-04-17,19.385000228881836,19.575000762939453,19.110000610351562,19.395000457763672,1253600.0 2009-04-20,18.96500015258789,19.34000015258789,18.959999084472656,19.125,1010800.0 2009-04-21,18.7549991607666,19.204999923706055,18.6299991607666,18.959999084472656,798200.0 2009-04-22,19.229999542236328,19.395000457763672,18.520000457763672,18.565000534057617,1103800.0 2009-04-23,19.125,19.395000457763672,18.59000015258789,19.375,1387400.0 2009-04-24,19.90999984741211,20.31999969482422,19.014999389648438,19.014999389648438,3172200.0 2009-04-27,19.795000076293945,20.2450008392334,19.674999237060547,19.674999237060547,1168600.0 2009-04-28,19.7450008392334,20.145000457763672,19.614999771118164,19.625,1255600.0 2009-04-29,19.8799991607666,20.100000381469727,19.68000030517578,19.950000762939453,1111200.0 2009-04-30,19.649999618530273,20.235000610351562,19.645000457763672,20.049999237060547,1188600.0 2009-05-01,19.700000762939453,20.040000915527344,19.075000762939453,19.690000534057617,1131800.0 2009-05-04,19.934999465942383,19.934999465942383,19.55500030517578,19.674999237060547,851400.0 2009-05-05,20.469999313354492,20.5,19.7450008392334,19.75,895400.0 2009-05-06,20.665000915527344,20.764999389648438,20.149999618530273,20.600000381469727,1046800.0 2009-05-07,21.44499969482422,21.674999237060547,20.71500015258789,20.71500015258789,1722200.0 2009-05-08,21.889999389648438,22.05500030517578,21.6299991607666,21.7450008392334,1070000.0 2009-05-11,21.125,21.84000015258789,21.065000534057617,21.549999237060547,1123600.0 2009-05-12,21.3700008392334,21.735000610351562,21.190000534057617,21.735000610351562,765600.0 2009-05-13,20.424999237060547,21.190000534057617,20.334999084472656,21.184999465942383,1079400.0 2009-05-14,20.5049991607666,20.670000076293945,20.079999923706055,20.540000915527344,886400.0 2009-05-15,20.399999618530273,20.719999313354492,20.2549991607666,20.485000610351562,915400.0 2009-05-18,20.56999969482422,20.684999465942383,20.2450008392334,20.489999771118164,778200.0 2009-05-19,20.8799991607666,20.975000381469727,20.454999923706055,20.604999542236328,744200.0 2009-05-20,20.764999389648438,21.2450008392334,20.735000610351562,20.915000915527344,486000.0 2009-05-21,20.110000610351562,20.815000534057617,19.985000610351562,20.764999389648438,919400.0 2009-05-22,20.170000076293945,20.479999542236328,20.110000610351562,20.264999389648438,309000.0 2009-05-26,20.959999084472656,20.969999313354492,20.0,20.0,761600.0 2009-05-27,20.9950008392334,21.485000610351562,20.71500015258789,20.84000015258789,703000.0 2009-05-28,21.149999618530273,21.475000381469727,21.03499984741211,21.110000610351562,870400.0 2009-05-29,21.0,21.114999771118164,20.764999389648438,21.05500030517578,2207200.0 2009-06-01,21.905000686645508,22.06999969482422,21.170000076293945,21.170000076293945,966000.0 2009-06-02,23.030000686645508,23.25,21.68000030517578,21.68000030517578,1385200.0 2009-06-03,23.424999237060547,23.450000762939453,22.684999465942383,22.684999465942383,1193800.0 2009-06-04,22.625,23.40999984741211,22.469999313354492,23.239999771118164,990200.0 2009-06-05,22.53499984741211,23.094999313354492,22.290000915527344,22.760000228881836,630000.0 2009-06-08,22.229999542236328,22.55500030517578,22.094999313354492,22.295000076293945,827000.0 2009-06-09,22.399999618530273,22.59000015258789,22.149999618530273,22.315000534057617,608400.0 2009-06-10,22.290000915527344,22.594999313354492,22.174999237060547,22.469999313354492,820400.0 2009-06-11,22.809999465942383,22.90999984741211,22.30500030517578,22.30500030517578,376800.0 2009-06-12,23.2549991607666,23.405000686645508,22.6299991607666,22.639999389648438,615000.0 2009-06-15,22.655000686645508,22.834999084472656,21.610000610351562,22.670000076293945,1031400.0 2009-06-16,22.28499984741211,23.014999389648438,22.260000228881836,22.7450008392334,691200.0 2009-06-17,22.545000076293945,22.864999771118164,22.329999923706055,22.329999923706055,469200.0 2009-06-18,22.655000686645508,22.760000228881836,22.454999923706055,22.489999771118164,379800.0 2009-06-19,22.434999465942383,22.920000076293945,22.34000015258789,22.920000076293945,821600.0 2009-06-22,21.969999313354492,22.46500015258789,21.8799991607666,22.325000762939453,884600.0 2009-06-23,21.81999969482422,21.979999542236328,21.690000534057617,21.829999923706055,531400.0 2009-06-24,22.045000076293945,22.135000228881836,21.645000457763672,21.950000762939453,457400.0 2009-06-25,23.045000076293945,23.094999313354492,21.860000610351562,21.885000228881836,916800.0 2009-06-26,23.059999465942383,23.225000381469727,22.604999542236328,23.0049991607666,718800.0 2009-06-29,23.065000534057617,23.225000381469727,22.780000686645508,23.059999465942383,271800.0 2009-06-30,23.100000381469727,23.30500030517578,22.934999465942383,23.149999618530273,727800.0 2009-07-01,22.895000457763672,23.375,22.825000762939453,23.274999618530273,611000.0 2009-07-02,22.395000457763672,23.05500030517578,22.15999984741211,22.725000381469727,632600.0 2009-07-06,22.5,22.709999084472656,22.200000762939453,22.200000762939453,592800.0 2009-07-07,22.940000534057617,23.1299991607666,22.274999618530273,22.274999618530273,1503800.0 2009-07-08,22.989999771118164,23.645000457763672,22.760000228881836,23.020000457763672,1310200.0 2009-07-09,22.459999084472656,23.1299991607666,22.344999313354492,23.0,374200.0 2009-07-10,22.084999084472656,22.68000030517578,21.9950008392334,22.424999237060547,755400.0 2009-07-13,22.155000686645508,22.44499969482422,21.735000610351562,22.165000915527344,642000.0 2009-07-14,22.040000915527344,22.375,21.940000534057617,22.209999084472656,596600.0 2009-07-15,22.4950008392334,22.639999389648438,22.094999313354492,22.354999542236328,607200.0 2009-07-16,22.969999313354492,23.03499984741211,22.3700008392334,22.3700008392334,574200.0 2009-07-17,22.954999923706055,23.18000030517578,22.59000015258789,22.96500015258789,869200.0 2009-07-20,23.024999618530273,23.100000381469727,22.704999923706055,22.959999084472656,500200.0 2009-07-21,23.18000030517578,23.325000762939453,23.03499984741211,23.079999923706055,875000.0 2009-07-22,22.719999313354492,23.479999542236328,22.610000610351562,23.030000686645508,914200.0 2009-07-23,23.9950008392334,24.0,22.760000228881836,22.770000457763672,1479400.0 2009-07-24,25.149999618530273,25.204999923706055,22.799999237060547,22.799999237060547,2171800.0 2009-07-27,24.9950008392334,25.395000457763672,24.6299991607666,25.09000015258789,687400.0 2009-07-28,24.594999313354492,25.25,24.46500015258789,24.684999465942383,647200.0 2009-07-29,24.899999618530273,25.03499984741211,24.28499984741211,24.395000457763672,714000.0 2009-07-30,25.145000457763672,25.264999389648438,24.645000457763672,24.899999618530273,787200.0 2009-07-31,24.90999984741211,25.454999923706055,24.815000534057617,25.0,680200.0 2009-08-03,24.790000915527344,25.190000534057617,24.5,25.190000534057617,914000.0 2009-08-04,25.395000457763672,25.399999618530273,24.75,24.75,474200.0 2009-08-05,25.375,25.719999313354492,24.934999465942383,25.360000610351562,696400.0 2009-08-06,25.100000381469727,25.4950008392334,24.959999084472656,25.3799991607666,443600.0 2009-08-07,25.485000610351562,25.75,25.03499984741211,25.469999313354492,273400.0 2009-08-10,25.475000381469727,25.614999771118164,25.209999084472656,25.290000915527344,295600.0 2009-08-11,25.190000534057617,25.44499969482422,25.0,25.229999542236328,376400.0 2009-08-12,25.219999313354492,25.700000762939453,25.0049991607666,25.190000534057617,738400.0 2009-08-13,25.350000381469727,25.415000915527344,25.149999618530273,25.395000457763672,334400.0 2009-08-14,25.21500015258789,25.594999313354492,24.81999969482422,25.19499969482422,361400.0 2009-08-17,24.854999542236328,25.385000228881836,24.774999618530273,25.014999389648438,367600.0 2009-08-18,24.96500015258789,25.170000076293945,24.649999618530273,25.020000457763672,493800.0 2009-08-19,25.225000381469727,25.2549991607666,24.75,24.815000534057617,294600.0 2009-08-20,25.290000915527344,25.3700008392334,24.899999618530273,25.06999969482422,341000.0 2009-08-21,25.364999771118164,25.719999313354492,25.295000076293945,25.53499984741211,487200.0 2009-08-24,25.424999237060547,25.489999771118164,25.280000686645508,25.360000610351562,511400.0 2009-08-25,25.579999923706055,26.0,25.299999237060547,25.46500015258789,798800.0 2009-08-26,25.530000686645508,26.0,25.459999084472656,25.6299991607666,491800.0 2009-08-27,25.719999313354492,25.969999313354492,25.2549991607666,25.395000457763672,351000.0 2009-08-28,25.5,25.989999771118164,25.260000228881836,25.94499969482422,333800.0 2009-08-31,25.3799991607666,25.649999618530273,25.09000015258789,25.469999313354492,423800.0 2009-09-01,24.704999923706055,25.7549991607666,24.670000076293945,25.190000534057617,780800.0 2009-09-02,24.674999237060547,25.010000228881836,24.604999542236328,24.604999542236328,405000.0 2009-09-03,24.709999084472656,24.825000762939453,24.344999313354492,24.709999084472656,374600.0 2009-09-04,25.045000076293945,25.145000457763672,24.549999237060547,24.709999084472656,153400.0 2009-09-08,25.059999465942383,25.18000030517578,24.684999465942383,25.020000457763672,229800.0 2009-09-09,25.655000686645508,25.9950008392334,24.979999542236328,24.979999542236328,284400.0 2009-09-10,25.899999618530273,25.915000915527344,25.454999923706055,25.719999313354492,222200.0 2009-09-11,26.079999923706055,26.235000610351562,25.795000076293945,25.864999771118164,240000.0 2009-09-14,26.434999465942383,26.4950008392334,25.760000228881836,25.790000915527344,297000.0 2009-09-15,26.5,26.579999923706055,26.225000381469727,26.354999542236328,230200.0 2009-09-16,27.024999618530273,27.024999618530273,26.4950008392334,26.5049991607666,276800.0 2009-09-17,26.924999237060547,27.170000076293945,26.594999313354492,26.915000915527344,282600.0 2009-09-18,26.899999618530273,27.104999542236328,26.844999313354492,26.975000381469727,758400.0 2009-09-21,27.475000381469727,27.559999465942383,26.670000076293945,26.7549991607666,421200.0 2009-09-22,26.704999923706055,27.450000762939453,26.635000228881836,27.450000762939453,478000.0 2009-09-23,25.885000228881836,26.834999084472656,25.885000228881836,26.834999084472656,480200.0 2009-09-24,25.25,26.020000457763672,25.110000610351562,25.924999237060547,539000.0 2009-09-25,25.020000457763672,25.2450008392334,24.934999465942383,25.174999237060547,288600.0 2009-09-28,25.799999237060547,25.889999389648438,25.1299991607666,25.170000076293945,357600.0 2009-09-29,25.700000762939453,25.975000381469727,25.399999618530273,25.905000686645508,471400.0 2009-09-30,25.0,25.709999084472656,24.84000015258789,25.594999313354492,672800.0 2009-10-01,24.15999984741211,24.989999771118164,24.065000534057617,24.834999084472656,685000.0 2009-10-02,24.020000457763672,24.46500015258789,23.899999618530273,24.079999923706055,366200.0 2009-10-05,24.28499984741211,24.549999237060547,23.760000228881836,24.165000915527344,488600.0 2009-10-06,24.809999465942383,24.8799991607666,24.075000762939453,24.364999771118164,240400.0 2009-10-07,25.014999389648438,25.040000915527344,24.405000686645508,24.684999465942383,348200.0 2009-10-08,25.19499969482422,25.260000228881836,24.579999923706055,25.040000915527344,467000.0 2009-10-09,25.2450008392334,25.270000457763672,25.079999923706055,25.079999923706055,159200.0 2009-10-12,25.0,25.360000610351562,24.875,25.299999237060547,217200.0 2009-10-13,24.770000457763672,25.024999618530273,24.645000457763672,24.895000457763672,406200.0 2009-10-14,25.200000762939453,25.334999084472656,24.709999084472656,24.924999237060547,689200.0 2009-10-15,25.424999237060547,25.475000381469727,25.0049991607666,25.075000762939453,419600.0 2009-10-16,25.575000762939453,25.704999923706055,25.219999313354492,25.31999969482422,348400.0 2009-10-19,26.03499984741211,26.15999984741211,25.604999542236328,25.68000030517578,480400.0 2009-10-20,25.899999618530273,26.145000457763672,25.795000076293945,25.985000610351562,492800.0 2009-10-21,25.795000076293945,26.309999465942383,25.780000686645508,25.780000686645508,507600.0 2009-10-22,26.299999237060547,26.5,25.485000610351562,25.709999084472656,491600.0 2009-10-23,27.190000534057617,27.375,25.979999542236328,27.375,1526000.0 2009-10-26,27.075000762939453,27.844999313354492,26.760000228881836,27.155000686645508,1284200.0 2009-10-27,26.985000610351562,27.399999618530273,26.770000457763672,27.059999465942383,565200.0 2009-10-28,26.809999465942383,27.084999084472656,26.68000030517578,27.059999465942383,729000.0 2009-10-29,26.389999389648438,26.860000610351562,26.3799991607666,26.860000610351562,595400.0 2009-10-30,25.559999465942383,26.434999465942383,25.559999465942383,26.31999969482422,557000.0 2009-11-02,25.450000762939453,25.729999542236328,25.125,25.729999542236328,663800.0 2009-11-03,25.475000381469727,25.670000076293945,25.239999771118164,25.395000457763672,578200.0 2009-11-04,25.31999969482422,25.829999923706055,25.299999237060547,25.625,353400.0 2009-11-05,25.825000762939453,25.825000762939453,25.475000381469727,25.604999542236328,442600.0 2009-11-06,25.899999618530273,26.0,25.459999084472656,25.719999313354492,203000.0 2009-11-09,26.165000915527344,26.360000610351562,26.0049991607666,26.0049991607666,294800.0 2009-11-10,26.405000686645508,26.665000915527344,25.7450008392334,25.979999542236328,593000.0 2009-11-11,26.239999771118164,26.524999618530273,26.020000457763672,26.424999237060547,314200.0 2009-11-12,25.80500030517578,26.21500015258789,25.649999618530273,26.184999465942383,295800.0 2009-11-13,26.125,26.360000610351562,25.75,25.959999084472656,184400.0 2009-11-16,26.575000762939453,26.735000610351562,25.940000534057617,26.05500030517578,273600.0 2009-11-17,26.65999984741211,26.65999984741211,26.19499969482422,26.329999923706055,253600.0 2009-11-18,26.424999237060547,26.665000915527344,26.219999313354492,26.579999923706055,291600.0 2009-11-19,25.75,26.31999969482422,25.290000915527344,26.190000534057617,469600.0 2009-11-20,25.364999771118164,25.584999084472656,25.155000686645508,25.510000228881836,271600.0 2009-11-23,25.6200008392334,26.094999313354492,25.459999084472656,25.545000076293945,360000.0 2009-11-24,25.290000915527344,25.915000915527344,25.28499984741211,25.674999237060547,731600.0 2009-11-25,25.454999923706055,25.5,25.135000228881836,25.325000762939453,957600.0 2009-11-27,25.459999084472656,25.475000381469727,24.6299991607666,25.03499984741211,522600.0 2009-11-30,25.024999618530273,25.485000610351562,24.825000762939453,25.399999618530273,858600.0 2009-12-01,25.3700008392334,25.639999389648438,24.979999542236328,25.239999771118164,826200.0 2009-12-02,25.700000762939453,25.774999618530273,24.735000610351562,25.065000534057617,650000.0 2009-12-03,25.71500015258789,26.030000686645508,25.6200008392334,25.704999923706055,745000.0 2009-12-04,26.209999084472656,26.459999084472656,25.850000381469727,25.850000381469727,728200.0 2009-12-07,26.079999923706055,26.475000381469727,26.0,26.084999084472656,505000.0 2009-12-08,25.915000915527344,26.139999389648438,25.5,25.915000915527344,618600.0 2009-12-09,25.760000228881836,26.155000686645508,25.68000030517578,25.864999771118164,485600.0 2009-12-10,26.010000228881836,26.325000762939453,25.8799991607666,25.950000762939453,378600.0 2009-12-11,26.079999923706055,26.19499969482422,25.649999618530273,26.19499969482422,273200.0 2009-12-14,26.260000228881836,26.299999237060547,25.704999923706055,26.040000915527344,302600.0 2009-12-15,26.479999542236328,26.485000610351562,25.989999771118164,26.174999237060547,472400.0 2009-12-16,26.155000686645508,26.7450008392334,26.094999313354492,26.360000610351562,391400.0 2009-12-17,26.010000228881836,26.219999313354492,25.950000762939453,26.024999618530273,292600.0 2009-12-18,25.985000610351562,26.184999465942383,25.844999313354492,26.045000076293945,475400.0 2009-12-21,26.15999984741211,26.389999389648438,26.059999465942383,26.075000762939453,232400.0 2009-12-22,26.56999969482422,26.59000015258789,26.0,26.139999389648438,252800.0 2009-12-23,26.93000030517578,27.010000228881836,26.420000076293945,26.59000015258789,652000.0 2009-12-24,26.860000610351562,26.93000030517578,26.795000076293945,26.920000076293945,97200.0 2009-12-28,27.09000015258789,27.18000030517578,26.375,26.924999237060547,210400.0 2009-12-29,27.204999923706055,27.209999084472656,27.0,27.165000915527344,193200.0 2009-12-30,27.30500030517578,27.334999084472656,27.155000686645508,27.190000534057617,303200.0 2009-12-31,26.725000381469727,27.344999313354492,26.71500015258789,27.334999084472656,494400.0 2010-01-04,27.040000915527344,27.174999237060547,26.71500015258789,26.850000381469727,325200.0 2010-01-05,27.084999084472656,27.084999084472656,26.774999618530273,26.8799991607666,223600.0 2010-01-06,27.149999618530273,27.3700008392334,27.014999389648438,27.014999389648438,262400.0 2010-01-07,28.18000030517578,28.325000762939453,26.969999313354492,27.03499984741211,748200.0 2010-01-08,27.954999923706055,28.450000762939453,27.905000686645508,28.209999084472656,642800.0 2010-01-11,28.885000228881836,28.954999923706055,28.014999389648438,28.014999389648438,697200.0 2010-01-12,28.84000015258789,28.885000228881836,28.59000015258789,28.850000381469727,492800.0 2010-01-13,29.575000762939453,29.655000686645508,28.81999969482422,28.81999969482422,1040000.0 2010-01-14,29.815000534057617,29.975000381469727,29.600000381469727,29.600000381469727,506000.0 2010-01-15,29.549999237060547,29.815000534057617,29.264999389648438,29.75,422600.0 2010-01-19,29.674999237060547,29.875,29.299999237060547,29.5049991607666,582800.0 2010-01-20,29.53499984741211,29.7549991607666,29.235000610351562,29.559999465942383,353400.0 2010-01-21,29.18000030517578,29.545000076293945,29.125,29.485000610351562,349800.0 2010-01-22,28.594999313354492,29.274999618530273,28.530000686645508,29.229999542236328,501000.0 2010-01-25,28.375,28.84000015258789,28.229999542236328,28.84000015258789,584200.0 2010-01-26,28.459999084472656,28.549999237060547,28.299999237060547,28.375,248200.0 2010-01-27,28.350000381469727,28.530000686645508,28.09000015258789,28.315000534057617,469400.0 2010-01-28,28.985000610351562,29.010000228881836,28.020000457763672,28.295000076293945,691400.0 2010-01-29,26.2450008392334,29.049999237060547,26.2450008392334,28.40999984741211,3663600.0 2010-02-01,24.96500015258789,26.649999618530273,24.514999389648438,26.375,3685000.0 2010-02-02,25.459999084472656,25.59000015258789,24.760000228881836,25.05500030517578,2079600.0 2010-02-03,25.440000534057617,25.479999542236328,25.170000076293945,25.375,720800.0 2010-02-04,25.2450008392334,25.55500030517578,25.049999237060547,25.229999542236328,1428000.0 2010-02-05,25.024999618530273,25.415000915527344,24.6299991607666,25.18000030517578,1161200.0 2010-02-08,24.9950008392334,25.1299991607666,24.625,24.799999237060547,730800.0 2010-02-09,25.280000686645508,25.315000534057617,24.875,24.954999923706055,574600.0 2010-02-10,25.204999923706055,25.5,24.96500015258789,25.350000381469727,600800.0 2010-02-11,26.0,26.06999969482422,25.1299991607666,25.274999618530273,844800.0 2010-02-12,26.655000686645508,26.71500015258789,25.65999984741211,25.65999984741211,856000.0 2010-02-16,26.790000915527344,26.790000915527344,26.280000686645508,26.520000457763672,766200.0 2010-02-17,26.815000534057617,27.184999465942383,26.579999923706055,26.770000457763672,481400.0 2010-02-18,26.94499969482422,27.094999313354492,26.645000457763672,26.889999389648438,406000.0 2010-02-19,26.475000381469727,27.075000762939453,26.450000762939453,26.850000381469727,733000.0 2010-02-22,26.344999313354492,26.594999313354492,26.25,26.454999923706055,752800.0 2010-02-23,26.25,26.809999465942383,26.200000762939453,26.325000762939453,607800.0 2010-02-24,26.524999618530273,26.600000381469727,26.34000015258789,26.375,307200.0 2010-02-25,26.25,26.725000381469727,26.03499984741211,26.350000381469727,613600.0 2010-02-26,26.399999618530273,26.735000610351562,26.170000076293945,26.184999465942383,556000.0 2010-03-01,27.110000610351562,27.15999984741211,26.075000762939453,26.459999084472656,810400.0 2010-03-02,27.709999084472656,27.799999237060547,26.989999771118164,27.03499984741211,664200.0 2010-03-03,27.950000762939453,28.100000381469727,27.725000381469727,27.774999618530273,564000.0 2010-03-04,27.719999313354492,28.274999618530273,27.665000915527344,28.020000457763672,385600.0 2010-03-05,28.225000381469727,28.25,27.600000381469727,27.725000381469727,386800.0 2010-03-08,28.28499984741211,28.350000381469727,28.040000915527344,28.280000686645508,445200.0 2010-03-09,28.075000762939453,28.350000381469727,28.0,28.200000762939453,428000.0 2010-03-10,27.975000381469727,28.264999389648438,27.8799991607666,28.0,455000.0 2010-03-11,27.934999465942383,28.010000228881836,27.649999618530273,27.790000915527344,401200.0 2010-03-12,28.1299991607666,28.1299991607666,27.5049991607666,27.924999237060547,400800.0 2010-03-15,28.309999465942383,28.31999969482422,27.895000457763672,27.895000457763672,459200.0 2010-03-16,28.2549991607666,28.6299991607666,28.170000076293945,28.350000381469727,970400.0 2010-03-17,28.375,28.44499969482422,28.270000457763672,28.364999771118164,292600.0 2010-03-18,28.78499984741211,28.78499984741211,28.264999389648438,28.264999389648438,277200.0 2010-03-19,28.924999237060547,29.040000915527344,28.600000381469727,28.954999923706055,721600.0 2010-03-22,29.3799991607666,29.510000228881836,28.71500015258789,28.735000610351562,467400.0 2010-03-23,29.579999923706055,29.604999542236328,29.200000762939453,29.315000534057617,311200.0 2010-03-24,28.655000686645508,29.645000457763672,28.655000686645508,29.56999969482422,843200.0 2010-03-25,28.614999771118164,29.1299991607666,28.614999771118164,28.8700008392334,379200.0 2010-03-26,27.940000534057617,28.700000762939453,27.8700008392334,28.614999771118164,684600.0 2010-03-29,28.774999618530273,28.864999771118164,27.6299991607666,28.0,458600.0 2010-03-30,28.825000762939453,29.030000686645508,28.645000457763672,28.75,378200.0 2010-03-31,28.774999618530273,28.959999084472656,28.68000030517578,28.760000228881836,307600.0 2010-04-01,29.03499984741211,29.184999465942383,28.799999237060547,28.934999465942383,396400.0 2010-04-05,28.975000381469727,29.110000610351562,28.809999465942383,29.0049991607666,451000.0 2010-04-06,28.834999084472656,28.96500015258789,28.795000076293945,28.799999237060547,351400.0 2010-04-07,29.084999084472656,29.299999237060547,28.959999084472656,29.05500030517578,468000.0 2010-04-08,29.170000076293945,29.260000228881836,28.655000686645508,29.084999084472656,361000.0 2010-04-09,29.5,29.5,29.075000762939453,29.125,216000.0 2010-04-12,29.725000381469727,29.7549991607666,29.43000030517578,29.43000030517578,385600.0 2010-04-13,29.75,29.75,29.520000457763672,29.7450008392334,191200.0 2010-04-14,29.969999313354492,29.9950008392334,29.56999969482422,29.75,269200.0 2010-04-15,30.434999465942383,30.434999465942383,29.825000762939453,29.905000686645508,496800.0 2010-04-16,30.155000686645508,30.655000686645508,30.110000610351562,30.270000457763672,659000.0 2010-04-19,29.959999084472656,30.399999618530273,29.875,30.104999542236328,998000.0 2010-04-20,30.045000076293945,30.1200008392334,29.850000381469727,30.1200008392334,1103800.0 2010-04-21,29.8700008392334,30.104999542236328,29.799999237060547,30.09000015258789,576200.0 2010-04-22,30.200000762939453,30.28499984741211,29.2549991607666,29.735000610351562,777800.0 2010-04-23,33.43000030517578,34.28499984741211,30.209999084472656,30.30500030517578,5843600.0 2010-04-26,33.17499923706055,33.34000015258789,32.77000045776367,33.314998626708984,1248600.0 2010-04-27,33.060001373291016,33.540000915527344,32.845001220703125,33.165000915527344,979200.0 2010-04-28,32.83000183105469,33.5,32.779998779296875,33.119998931884766,1413000.0 2010-04-29,33.130001068115234,33.47999954223633,32.94499969482422,33.07500076293945,1034000.0 2010-04-30,33.06999969482422,33.619998931884766,33.01499938964844,33.2400016784668,615200.0 2010-05-03,33.57500076293945,33.599998474121094,33.08000183105469,33.244998931884766,443200.0 2010-05-04,33.125,33.400001525878906,32.8849983215332,33.17499923706055,764800.0 2010-05-05,32.869998931884766,33.72999954223633,32.6150016784668,32.96500015258789,694800.0 2010-05-06,31.940000534057617,33.02000045776367,30.5049991607666,32.665000915527344,1160200.0 2010-05-07,30.78499984741211,32.01499938964844,30.71500015258789,32.01499938964844,1141200.0 2010-05-10,32.33000183105469,32.46500015258789,31.4950008392334,31.5,461800.0 2010-05-11,32.77000045776367,33.470001220703125,31.649999618530273,32.0099983215332,616200.0 2010-05-12,33.32500076293945,33.415000915527344,32.685001373291016,32.685001373291016,475000.0 2010-05-13,33.290000915527344,33.5,33.01499938964844,33.150001525878906,457400.0 2010-05-14,32.279998779296875,33.26499938964844,31.9950008392334,33.05500030517578,413400.0 2010-05-17,32.34000015258789,32.939998626708984,31.565000534057617,32.470001220703125,343000.0 2010-05-18,31.924999237060547,32.720001220703125,31.844999313354492,32.720001220703125,404600.0 2010-05-19,31.829999923706055,32.05500030517578,31.5,31.7450008392334,442000.0 2010-05-20,30.264999389648438,31.399999618530273,30.264999389648438,31.184999465942383,655800.0 2010-05-21,31.010000228881836,31.174999237060547,30.059999465942383,30.344999313354492,643600.0 2010-05-24,30.53499984741211,31.25,30.530000686645508,30.854999542236328,306600.0 2010-05-25,30.334999084472656,30.395000457763672,29.28499984741211,29.8799991607666,424000.0 2010-05-26,30.2450008392334,31.03499984741211,30.040000915527344,30.354999542236328,597800.0 2010-05-27,31.104999542236328,31.395000457763672,30.6200008392334,30.760000228881836,481800.0 2010-05-28,31.6200008392334,31.829999923706055,30.979999542236328,30.979999542236328,572000.0 2010-06-01,31.155000686645508,31.924999237060547,31.100000381469727,31.614999771118164,358800.0 2010-06-02,32.125,32.1349983215332,30.94499969482422,31.350000381469727,411800.0 2010-06-03,32.16999816894531,32.439998626708984,31.635000228881836,32.01499938964844,196600.0 2010-06-04,31.09000015258789,32.29999923706055,31.0,31.709999084472656,406000.0 2010-06-07,30.434999465942383,31.55500030517578,30.360000610351562,31.174999237060547,333800.0 2010-06-08,30.645000457763672,30.725000381469727,30.075000762939453,30.43000030517578,319800.0 2010-06-09,31.09000015258789,31.3799991607666,30.799999237060547,30.885000228881836,504200.0 2010-06-10,31.860000610351562,31.934999465942383,31.104999542236328,31.5,314200.0 2010-06-11,32.29499816894531,32.36000061035156,31.459999084472656,31.459999084472656,227200.0 2010-06-14,32.07500076293945,32.625,32.0,32.349998474121094,307000.0 2010-06-15,32.30500030517578,32.404998779296875,31.610000610351562,32.130001068115234,477600.0 2010-06-16,32.349998474121094,32.529998779296875,32.060001373291016,32.060001373291016,277800.0 2010-06-17,32.51499938964844,32.61000061035156,32.28499984741211,32.30500030517578,339200.0 2010-06-18,32.42499923706055,32.69499969482422,32.005001068115234,32.470001220703125,722000.0 2010-06-21,32.42499923706055,33.0099983215332,32.28499984741211,32.685001373291016,275600.0 2010-06-22,31.704999923706055,32.900001525878906,31.6200008392334,32.380001068115234,400600.0 2010-06-23,31.43000030517578,32.14500045776367,31.225000381469727,31.780000686645508,173800.0 2010-06-24,31.0,31.5,30.96500015258789,31.260000228881836,271000.0 2010-06-25,31.424999237060547,31.469999313354492,30.690000534057617,31.145000457763672,895800.0 2010-06-28,31.670000076293945,31.979999542236328,31.155000686645508,31.530000686645508,187600.0 2010-06-29,30.584999084472656,31.434999465942383,30.375,31.309999465942383,467400.0 2010-06-30,30.450000762939453,31.174999237060547,30.315000534057617,30.594999313354492,365800.0 2010-07-01,30.3799991607666,30.594999313354492,29.389999389648438,30.399999618530273,697800.0 2010-07-02,30.440000534057617,30.75,30.28499984741211,30.530000686645508,176000.0 2010-07-06,30.155000686645508,31.065000534057617,30.0049991607666,30.920000076293945,499400.0 2010-07-07,31.645000457763672,31.71500015258789,30.274999618530273,30.274999618530273,503200.0 2010-07-08,31.364999771118164,31.985000610351562,31.0,31.825000762939453,499400.0 2010-07-09,31.864999771118164,31.899999618530273,31.329999923706055,31.329999923706055,329000.0 2010-07-12,31.704999923706055,32.0,31.479999542236328,31.709999084472656,296200.0 2010-07-13,31.8700008392334,32.0,31.729999542236328,31.915000915527344,426200.0 2010-07-14,31.665000915527344,32.0,31.5,31.719999313354492,380800.0 2010-07-15,31.290000915527344,31.8700008392334,30.8700008392334,31.704999923706055,559000.0 2010-07-16,30.44499969482422,31.184999465942383,30.434999465942383,31.135000228881836,629200.0 2010-07-19,29.825000762939453,30.424999237060547,29.75,30.424999237060547,1225800.0 2010-07-20,30.479999542236328,30.579999923706055,29.25,29.520000457763672,1053200.0 2010-07-21,29.739999771118164,30.704999923706055,29.725000381469727,30.704999923706055,700200.0 2010-07-22,31.024999618530273,31.094999313354492,29.90999984741211,30.0,1254200.0 2010-07-23,29.94499969482422,30.665000915527344,29.264999389648438,30.665000915527344,1486600.0 2010-07-26,30.190000534057617,30.34000015258789,29.75,30.0,882200.0 2010-07-27,30.350000381469727,30.790000915527344,30.25,30.280000686645508,791200.0 2010-07-28,29.540000915527344,30.610000610351562,29.469999313354492,30.40999984741211,1044800.0 2010-07-29,29.21500015258789,30.049999237060547,28.90999984741211,29.950000762939453,639200.0 2010-07-30,29.3700008392334,29.424999237060547,28.7450008392334,28.94499969482422,391200.0 2010-08-02,29.829999923706055,29.979999542236328,29.514999389648438,29.81999969482422,509400.0 2010-08-03,29.635000228881836,29.850000381469727,29.510000228881836,29.7450008392334,756200.0 2010-08-04,30.065000534057617,30.065000534057617,29.704999923706055,29.75,544800.0 2010-08-05,29.780000686645508,30.075000762939453,29.649999618530273,29.825000762939453,511400.0 2010-08-06,29.604999542236328,29.704999923706055,29.280000686645508,29.434999465942383,422000.0 2010-08-09,29.895000457763672,30.079999923706055,29.684999465942383,29.684999465942383,292800.0 2010-08-10,29.344999313354492,29.809999465942383,29.329999923706055,29.764999389648438,695400.0 2010-08-11,28.510000228881836,29.280000686645508,28.290000915527344,29.020000457763672,640000.0 2010-08-12,28.270000457763672,28.510000228881836,27.850000381469727,28.19499969482422,347800.0 2010-08-13,28.139999389648438,28.469999313354492,28.024999618530273,28.135000228881836,340200.0 2010-08-16,28.09000015258789,28.299999237060547,27.895000457763672,27.93000030517578,520800.0 2010-08-17,28.459999084472656,28.7450008392334,28.21500015258789,28.274999618530273,357200.0 2010-08-18,28.575000762939453,28.825000762939453,28.0,28.399999618530273,249000.0 2010-08-19,28.454999923706055,28.594999313354492,28.1299991607666,28.385000228881836,574000.0 2010-08-20,28.524999618530273,28.55500030517578,28.145000457763672,28.260000228881836,391200.0 2010-08-23,28.399999618530273,28.829999923706055,28.375,28.575000762939453,347000.0 2010-08-24,27.844999313354492,28.209999084472656,27.399999618530273,28.03499984741211,724200.0 2010-08-25,28.020000457763672,28.15999984741211,27.545000076293945,27.594999313354492,682800.0 2010-08-26,27.924999237060547,28.219999313354492,27.860000610351562,28.170000076293945,356600.0 2010-08-27,28.4950008392334,28.645000457763672,27.760000228881836,28.114999771118164,388600.0 2010-08-30,27.75,28.524999618530273,27.75,28.354999542236328,403800.0 2010-08-31,27.635000228881836,27.975000381469727,27.514999389648438,27.649999618530273,527400.0 2010-09-01,28.56999969482422,28.594999313354492,27.770000457763672,28.024999618530273,467000.0 2010-09-02,29.020000457763672,29.06999969482422,28.479999542236328,28.479999542236328,245800.0 2010-09-03,29.149999618530273,29.670000076293945,28.969999313354492,29.260000228881836,447200.0 2010-09-07,28.725000381469727,29.729999542236328,28.565000534057617,29.729999542236328,334400.0 2010-09-08,28.81999969482422,29.079999923706055,28.649999618530273,28.700000762939453,257200.0 2010-09-09,28.670000076293945,29.274999618530273,28.645000457763672,29.104999542236328,325000.0 2010-09-10,28.739999771118164,28.934999465942383,28.459999084472656,28.670000076293945,210600.0 2010-09-13,28.860000610351562,29.100000381469727,28.774999618530273,28.875,485000.0 2010-09-14,29.1299991607666,29.309999465942383,28.774999618530273,28.84000015258789,324600.0 2010-09-15,29.5049991607666,29.614999771118164,28.78499984741211,28.985000610351562,445600.0 2010-09-16,29.530000686645508,29.665000915527344,29.270000457763672,29.450000762939453,258400.0 2010-09-17,29.96500015258789,30.075000762939453,29.549999237060547,29.614999771118164,556800.0 2010-09-20,30.43000030517578,30.5,29.84000015258789,30.0,368400.0 2010-09-21,29.635000228881836,30.44499969482422,29.604999542236328,30.31999969482422,563800.0 2010-09-22,29.68000030517578,30.0049991607666,29.264999389648438,29.545000076293945,296800.0 2010-09-23,29.8799991607666,30.094999313354492,29.3799991607666,29.44499969482422,445600.0 2010-09-24,30.280000686645508,30.524999618530273,29.90999984741211,30.25,331600.0 2010-09-27,30.149999618530273,30.290000915527344,29.81999969482422,30.25,472400.0 2010-09-28,30.3799991607666,30.454999923706055,29.915000915527344,30.15999984741211,184400.0 2010-09-29,30.459999084472656,30.4950008392334,30.18000030517578,30.360000610351562,252200.0 2010-09-30,30.860000610351562,31.204999923706055,30.524999618530273,30.524999618530273,823600.0 2010-10-01,31.145000457763672,31.25,30.700000762939453,31.030000686645508,548200.0 2010-10-04,30.934999465942383,31.25,30.780000686645508,31.030000686645508,368400.0 2010-10-05,31.420000076293945,31.575000762939453,31.040000915527344,31.145000457763672,339200.0 2010-10-06,31.114999771118164,31.584999084472656,30.9950008392334,31.424999237060547,444000.0 2010-10-07,30.975000381469727,31.270000457763672,30.8799991607666,31.229999542236328,547200.0 2010-10-08,30.93000030517578,31.2549991607666,30.764999389648438,30.889999389648438,397600.0 2010-10-11,30.924999237060547,31.114999771118164,30.834999084472656,30.905000686645508,163000.0 2010-10-12,30.760000228881836,30.889999389648438,30.459999084472656,30.80500030517578,238000.0 2010-10-13,31.06999969482422,31.239999771118164,30.780000686645508,30.989999771118164,301600.0 2010-10-14,31.065000534057617,31.5,30.975000381469727,31.065000534057617,406400.0 2010-10-15,31.135000228881836,31.31999969482422,30.854999542236328,31.204999923706055,309000.0 2010-10-18,31.864999771118164,31.8700008392334,31.09000015258789,31.09000015258789,333000.0 2010-10-19,31.19499969482422,31.700000762939453,31.104999542236328,31.43000030517578,697800.0 2010-10-20,31.25,31.450000762939453,31.170000076293945,31.25,450400.0 2010-10-21,31.229999542236328,31.530000686645508,31.084999084472656,31.25,605600.0 2010-10-22,31.56999969482422,31.7450008392334,30.9950008392334,31.395000457763672,596800.0 2010-10-25,30.78499984741211,31.524999618530273,30.75,31.5,837600.0 2010-10-26,30.5,31.014999389648438,30.5,30.56999969482422,679000.0 2010-10-27,30.170000076293945,30.540000915527344,30.049999237060547,30.350000381469727,547800.0 2010-10-28,30.2450008392334,30.4950008392334,30.075000762939453,30.375,245400.0 2010-10-29,29.979999542236328,30.235000610351562,29.915000915527344,30.059999465942383,383200.0 2010-11-01,30.094999313354492,30.325000762939453,29.825000762939453,30.079999923706055,531000.0 2010-11-02,30.014999389648438,30.4950008392334,30.014999389648438,30.235000610351562,440600.0 2010-11-03,30.434999465942383,30.540000915527344,30.020000457763672,30.020000457763672,328000.0 2010-11-04,30.8799991607666,31.450000762939453,30.625,30.80500030517578,706800.0 2010-11-05,30.905000686645508,30.920000076293945,30.5,30.790000915527344,430600.0 2010-11-08,31.34000015258789,31.34000015258789,30.674999237060547,30.690000534057617,474200.0 2010-11-09,31.469999313354492,31.549999237060547,31.295000076293945,31.399999618530273,615800.0 2010-11-10,32.17499923706055,32.185001373291016,31.270000457763672,31.34000015258789,627000.0 2010-11-11,31.979999542236328,32.16999816894531,31.799999237060547,31.850000381469727,361400.0 2010-11-12,31.549999237060547,31.934999465942383,31.459999084472656,31.75,415000.0 2010-11-15,31.799999237060547,32.07500076293945,31.43000030517578,31.6200008392334,310000.0 2010-11-16,31.604999542236328,31.65999984741211,31.31999969482422,31.594999313354492,643200.0 2010-11-17,31.7450008392334,31.924999237060547,31.299999237060547,31.579999923706055,580600.0 2010-11-18,32.2400016784668,32.584999084472656,32.029998779296875,32.11000061035156,255200.0 2010-11-19,32.275001525878906,32.41999816894531,32.05500030517578,32.25,230800.0 2010-11-22,32.119998931884766,32.28499984741211,31.75,32.05500030517578,352800.0 2010-11-23,32.47999954223633,32.584999084472656,31.75,31.950000762939453,581600.0 2010-11-24,32.915000915527344,32.97999954223633,32.404998779296875,32.625,381400.0 2010-11-26,32.46500015258789,32.775001525878906,32.36000061035156,32.630001068115234,173800.0 2010-11-29,32.14500045776367,32.27000045776367,31.700000762939453,32.20000076293945,512600.0 2010-11-30,32.10499954223633,32.30500030517578,31.905000686645508,31.920000076293945,424800.0 2010-12-01,32.82500076293945,33.0,32.369998931884766,32.439998626708984,392600.0 2010-12-02,33.125,33.25,32.51499938964844,32.51499938964844,289200.0 2010-12-03,33.369998931884766,33.459999084472656,32.845001220703125,32.845001220703125,357000.0 2010-12-06,33.119998931884766,33.459999084472656,32.98500061035156,33.380001068115234,331000.0 2010-12-07,33.51499938964844,33.70500183105469,33.3650016784668,33.435001373291016,374000.0 2010-12-08,33.58000183105469,34.08000183105469,33.349998474121094,33.5,464400.0 2010-12-09,33.70000076293945,33.939998626708984,33.59000015258789,33.79499816894531,213200.0 2010-12-10,34.869998931884766,34.900001525878906,33.724998474121094,33.724998474121094,583200.0 2010-12-13,35.04999923706055,35.3650016784668,34.70000076293945,34.869998931884766,491600.0 2010-12-14,35.529998779296875,35.834999084472656,35.0099983215332,35.0099983215332,496600.0 2010-12-15,35.744998931884766,36.20000076293945,35.525001525878906,35.525001525878906,625000.0 2010-12-16,35.5,35.65999984741211,35.33000183105469,35.52000045776367,603400.0 2010-12-17,35.91999816894531,35.959999084472656,35.3650016784668,35.6150016784668,703800.0 2010-12-20,35.845001220703125,36.119998931884766,35.75,35.88999938964844,294600.0 2010-12-21,35.59000015258789,35.92499923706055,35.505001068115234,35.875,260000.0 2010-12-22,35.66999816894531,35.939998626708984,35.505001068115234,35.505001068115234,257400.0 2010-12-23,35.5099983215332,35.84000015258789,35.505001068115234,35.63999938964844,129000.0 2010-12-27,35.72999954223633,35.96500015258789,35.32500076293945,35.3650016784668,391000.0 2010-12-28,35.61000061035156,35.75,35.470001220703125,35.625,327600.0 2010-12-29,35.22999954223633,35.779998779296875,35.22999954223633,35.625,302200.0 2010-12-30,35.099998474121094,35.474998474121094,34.939998626708984,35.13999938964844,264200.0 2010-12-31,34.61000061035156,35.119998931884766,34.564998626708984,35.08000183105469,356200.0 2011-01-03,34.875,35.540000915527344,34.814998626708984,34.91999816894531,927000.0 2011-01-04,34.439998626708984,34.96500015258789,34.23500061035156,34.82500076293945,487200.0 2011-01-05,34.54999923706055,34.915000915527344,33.650001525878906,34.13999938964844,668600.0 2011-01-06,34.5,34.76499938964844,34.39500045776367,34.51499938964844,287000.0 2011-01-07,34.2400016784668,34.630001068115234,33.98500061035156,34.625,267200.0 2011-01-10,34.25,34.459999084472656,33.7400016784668,34.0099983215332,658000.0 2011-01-11,34.470001220703125,34.5099983215332,33.959999084472656,34.244998931884766,797400.0 2011-01-12,34.68000030517578,34.744998931884766,34.45000076293945,34.45000076293945,498800.0 2011-01-13,34.25,34.720001220703125,34.16999816894531,34.56999969482422,747600.0 2011-01-14,34.665000915527344,34.775001525878906,34.165000915527344,34.244998931884766,529000.0 2011-01-18,35.275001525878906,35.29999923706055,34.54999923706055,34.584999084472656,1003200.0 2011-01-19,35.05500030517578,35.595001220703125,35.0,35.125,1092400.0 2011-01-20,35.025001525878906,35.224998474121094,34.95000076293945,35.0,724400.0 2011-01-21,35.10499954223633,35.25,35.0,35.165000915527344,455400.0 2011-01-24,35.650001525878906,35.875,35.10499954223633,35.10499954223633,573600.0 2011-01-25,36.029998779296875,36.04499816894531,35.28499984741211,35.5,402600.0 2011-01-26,36.53499984741211,36.900001525878906,36.16999816894531,36.185001373291016,918600.0 2011-01-27,36.54999923706055,36.70000076293945,36.404998779296875,36.599998474121094,633000.0 2011-01-28,35.43000030517578,37.0,35.27000045776367,36.70000076293945,1208800.0 2011-01-31,35.849998474121094,36.0,35.290000915527344,35.345001220703125,506600.0 2011-02-01,36.27000045776367,36.404998779296875,35.14500045776367,36.029998779296875,453200.0 2011-02-02,36.310001373291016,36.53499984741211,35.959999084472656,36.119998931884766,324600.0 2011-02-03,36.915000915527344,37.04999923706055,36.23500061035156,36.23500061035156,425000.0 2011-02-04,37.209999084472656,37.334999084472656,36.654998779296875,37.0,325800.0 2011-02-07,37.53499984741211,37.77000045776367,37.01499938964844,37.255001068115234,358800.0 2011-02-08,37.5,37.834999084472656,37.46500015258789,37.6150016784668,341000.0 2011-02-09,37.52000045776367,37.72999954223633,37.345001220703125,37.474998474121094,570800.0 2011-02-10,37.775001525878906,37.8849983215332,37.23500061035156,37.380001068115234,498400.0 2011-02-11,38.35499954223633,38.35499954223633,37.334999084472656,37.595001220703125,228200.0 2011-02-14,38.79499816894531,38.79999923706055,38.10499954223633,38.10499954223633,380000.0 2011-02-15,39.084999084472656,39.42499923706055,38.619998931884766,38.619998931884766,474400.0 2011-02-16,39.060001373291016,39.42499923706055,38.90999984741211,39.220001220703125,396000.0 2011-02-17,38.939998626708984,39.125,38.7400016784668,38.900001525878906,658200.0 2011-02-18,39.665000915527344,39.665000915527344,38.90999984741211,38.974998474121094,760400.0 2011-02-22,38.75,39.56999969482422,38.720001220703125,39.48500061035156,636000.0 2011-02-23,38.125,38.814998626708984,37.625,38.7599983215332,619600.0 2011-02-24,37.869998931884766,38.34000015258789,37.69499969482422,38.099998474121094,575400.0 2011-02-25,38.82500076293945,38.82500076293945,36.77000045776367,37.98500061035156,581000.0 2011-02-28,38.849998474121094,39.38999938964844,38.790000915527344,39.0099983215332,582000.0 2011-03-01,38.81999969482422,39.45000076293945,38.630001068115234,39.005001068115234,480800.0 2011-03-02,39.279998779296875,39.39500045776367,38.65999984741211,38.85499954223633,431000.0 2011-03-03,39.564998626708984,39.94499969482422,39.38999938964844,39.505001068115234,602600.0 2011-03-04,39.08000183105469,39.61000061035156,38.849998474121094,39.375,606600.0 2011-03-07,38.45000076293945,39.08000183105469,38.02000045776367,39.04499816894531,599600.0 2011-03-08,38.810001373291016,38.970001220703125,38.349998474121094,38.45000076293945,658200.0 2011-03-09,38.78499984741211,38.959999084472656,38.564998626708984,38.685001373291016,400200.0 2011-03-10,38.345001220703125,38.720001220703125,38.025001525878906,38.314998626708984,439600.0 2011-03-11,38.45500183105469,38.58000183105469,38.125,38.13999938964844,337200.0 2011-03-14,38.23500061035156,38.564998626708984,37.974998474121094,38.040000915527344,548800.0 2011-03-15,37.689998626708984,38.0,37.41999816894531,37.5,483400.0 2011-03-16,37.38999938964844,38.084999084472656,37.38999938964844,37.724998474121094,490200.0 2011-03-17,37.60499954223633,37.76499938964844,37.334999084472656,37.48500061035156,337600.0 2011-03-18,37.880001068115234,38.310001373291016,37.755001068115234,37.880001068115234,434000.0 2011-03-21,38.29999923706055,38.845001220703125,38.2400016784668,38.34000015258789,351800.0 2011-03-22,38.185001373291016,38.470001220703125,38.040000915527344,38.375,286400.0 2011-03-23,38.14500045776367,38.22999954223633,37.869998931884766,38.17499923706055,209000.0 2011-03-24,38.34000015258789,38.43000030517578,38.0099983215332,38.3650016784668,337200.0 2011-03-25,38.4900016784668,38.71500015258789,38.334999084472656,38.375,432000.0 2011-03-28,38.185001373291016,38.494998931884766,38.10499954223633,38.380001068115234,760600.0 2011-03-29,38.42499923706055,38.470001220703125,38.060001373291016,38.060001373291016,248400.0 2011-03-30,38.51499938964844,38.6150016784668,38.310001373291016,38.42499923706055,348800.0 2011-03-31,38.61000061035156,38.7400016784668,38.26499938964844,38.375,556000.0 2011-04-01,39.68000030517578,39.73500061035156,38.630001068115234,38.720001220703125,567600.0 2011-04-04,39.70500183105469,39.95000076293945,39.584999084472656,39.665000915527344,517800.0 2011-04-05,39.47999954223633,39.69499969482422,39.255001068115234,39.564998626708984,537200.0 2011-04-06,39.20000076293945,39.584999084472656,39.189998626708984,39.5,413000.0 2011-04-07,38.849998474121094,39.35499954223633,38.72999954223633,39.1349983215332,370000.0 2011-04-08,38.869998931884766,39.119998931884766,38.654998779296875,39.06999969482422,239000.0 2011-04-11,38.720001220703125,38.904998779296875,38.57500076293945,38.81999969482422,293000.0 2011-04-12,38.650001525878906,39.400001525878906,38.494998931884766,38.584999084472656,471400.0 2011-04-13,38.744998931884766,38.845001220703125,38.43000030517578,38.7599983215332,326000.0 2011-04-14,39.04999923706055,39.1150016784668,38.564998626708984,38.70000076293945,210400.0 2011-04-15,39.77000045776367,39.775001525878906,39.0,39.18000030517578,575200.0 2011-04-18,38.82500076293945,39.404998779296875,38.65999984741211,39.16999816894531,416200.0 2011-04-19,39.06999969482422,39.095001220703125,38.7599983215332,38.904998779296875,221600.0 2011-04-20,39.939998626708984,40.0,39.48500061035156,39.599998474121094,376000.0 2011-04-21,40.064998626708984,40.255001068115234,39.650001525878906,39.70000076293945,531200.0 2011-04-25,39.95000076293945,40.5,39.880001068115234,39.880001068115234,460000.0 2011-04-26,40.20500183105469,40.29999923706055,39.709999084472656,39.709999084472656,519800.0 2011-04-27,40.51499938964844,40.529998779296875,40.029998779296875,40.154998779296875,366000.0 2011-04-28,40.54999923706055,40.58000183105469,40.17499923706055,40.404998779296875,278000.0 2011-04-29,40.71500015258789,41.119998931884766,40.3849983215332,40.52000045776367,380000.0 2011-05-02,40.619998931884766,40.994998931884766,40.525001525878906,40.75,296000.0 2011-05-03,40.14500045776367,40.689998626708984,39.970001220703125,40.44499969482422,482000.0 2011-05-04,39.95000076293945,40.42499923706055,39.6349983215332,40.130001068115234,646600.0 2011-05-05,40.334999084472656,40.709999084472656,39.5,39.790000915527344,420200.0 2011-05-06,40.619998931884766,40.93000030517578,40.29999923706055,40.6349983215332,346000.0 2011-05-09,40.875,40.900001525878906,40.28499984741211,40.53499984741211,300000.0 2011-05-10,41.20000076293945,41.29499816894531,40.875,40.875,341600.0 2011-05-11,41.125,41.45500183105469,40.625,41.20000076293945,466400.0 2011-05-12,41.19499969482422,41.34000015258789,40.65999984741211,40.959999084472656,422400.0 2011-05-13,40.56999969482422,41.20500183105469,40.5,41.095001220703125,540000.0 2011-05-16,40.27000045776367,40.560001373291016,40.20000076293945,40.35499954223633,490600.0 2011-05-17,39.83000183105469,40.18000030517578,39.494998931884766,40.03499984741211,297800.0 2011-05-18,40.775001525878906,40.875,39.7599983215332,39.970001220703125,400000.0 2011-05-19,40.685001373291016,41.05500030517578,40.45000076293945,40.790000915527344,393800.0 2011-05-20,40.029998779296875,40.76499938964844,39.869998931884766,40.54499816894531,351400.0 2011-05-23,39.0,40.005001068115234,38.974998474121094,39.46500015258789,630000.0 2011-05-24,38.79999923706055,39.185001373291016,38.584999084472656,39.09000015258789,424200.0 2011-05-25,38.97999954223633,39.095001220703125,38.45500183105469,38.75,538800.0 2011-05-26,39.40999984741211,39.470001220703125,38.65999984741211,38.84000015258789,399600.0 2011-05-27,39.154998779296875,39.5099983215332,39.06999969482422,39.40999984741211,280400.0 2011-05-31,39.36000061035156,39.584999084472656,39.05500030517578,39.400001525878906,862600.0 2011-06-01,38.4900016784668,39.36000061035156,38.44499969482422,39.15999984741211,661000.0 2011-06-02,37.89500045776367,38.79999923706055,37.86000061035156,38.79999923706055,1066800.0 2011-06-03,37.345001220703125,38.224998474121094,37.28499984741211,37.5,626400.0 2011-06-06,36.689998626708984,37.35499954223633,36.67499923706055,37.2400016784668,479400.0 2011-06-07,36.875,37.16999816894531,36.53499984741211,36.90999984741211,448200.0 2011-06-08,36.439998626708984,36.875,36.42499923706055,36.875,574800.0 2011-06-09,36.775001525878906,37.084999084472656,36.400001525878906,36.459999084472656,465200.0 2011-06-10,36.314998626708984,36.73500061035156,36.1349983215332,36.66999816894531,468000.0 2011-06-13,36.209999084472656,36.45000076293945,35.994998931884766,36.32500076293945,448000.0 2011-06-14,37.099998474121094,37.29999923706055,36.474998474121094,36.52000045776367,448000.0 2011-06-15,36.54999923706055,37.189998626708984,36.44499969482422,36.744998931884766,525400.0 2011-06-16,36.48500061035156,36.900001525878906,36.255001068115234,36.494998931884766,375600.0 2011-06-17,36.6150016784668,37.07500076293945,36.564998626708984,36.755001068115234,817200.0 2011-06-20,37.119998931884766,37.14500045776367,36.625,36.625,313400.0 2011-06-21,37.79999923706055,38.0,37.154998779296875,37.400001525878906,669200.0 2011-06-22,37.70000076293945,37.880001068115234,37.46500015258789,37.71500015258789,939200.0 2011-06-23,37.65999984741211,37.7400016784668,36.5,37.349998474121094,585000.0 2011-06-24,37.380001068115234,37.654998779296875,37.18000030517578,37.654998779296875,738600.0 2011-06-27,37.494998931884766,37.69499969482422,37.16999816894531,37.41999816894531,586600.0 2011-06-28,38.55500030517578,38.86000061035156,37.68000030517578,37.68000030517578,848000.0 2011-06-29,38.8849983215332,39.02000045776367,38.349998474121094,38.630001068115234,508800.0 2011-06-30,38.779998779296875,39.314998626708984,38.779998779296875,39.0,522000.0 2011-07-01,39.334999084472656,39.380001068115234,38.709999084472656,38.709999084472656,564800.0 2011-07-05,39.224998474121094,39.45000076293945,38.91999816894531,39.255001068115234,439400.0 2011-07-06,39.7599983215332,39.775001525878906,39.154998779296875,39.2400016784668,505400.0 2011-07-07,40.20000076293945,40.334999084472656,39.834999084472656,39.84000015258789,353600.0 2011-07-08,39.755001068115234,39.97999954223633,39.55500030517578,39.8650016784668,613600.0 2011-07-11,38.9900016784668,39.61000061035156,38.93000030517578,39.415000915527344,271400.0 2011-07-12,39.2599983215332,39.4900016784668,39.06999969482422,39.06999969482422,378800.0 2011-07-13,39.6349983215332,40.36000061035156,39.39500045776367,39.599998474121094,526600.0 2011-07-14,39.20000076293945,39.94499969482422,39.10499954223633,39.724998474121094,615600.0 2011-07-15,39.244998931884766,39.67499923706055,38.93000030517578,39.34000015258789,332200.0 2011-07-18,38.71500015258789,39.35499954223633,38.439998626708984,39.130001068115234,227800.0 2011-07-19,39.560001373291016,39.8650016784668,38.98500061035156,38.98500061035156,608200.0 2011-07-20,39.79999923706055,39.974998474121094,39.38999938964844,39.54499816894531,311400.0 2011-07-21,40.7400016784668,40.869998931884766,39.875,40.03499984741211,698800.0 2011-07-22,43.48500061035156,43.64500045776367,40.4900016784668,40.6150016784668,2248600.0 2011-07-25,43.30500030517578,43.564998626708984,42.505001068115234,42.95000076293945,1961000.0 2011-07-26,42.67499923706055,43.244998931884766,42.67499923706055,43.18000030517578,676800.0 2011-07-27,41.28499984741211,42.665000915527344,41.18000030517578,42.45500183105469,982400.0 2011-07-28,41.584999084472656,42.1150016784668,41.02000045776367,41.150001525878906,958000.0 2011-07-29,41.470001220703125,41.665000915527344,40.84000015258789,41.279998779296875,587000.0 2011-08-01,40.89500045776367,41.75,40.435001373291016,41.69499969482422,509600.0 2011-08-02,39.60499954223633,41.0099983215332,39.189998626708984,40.64500045776367,817400.0 2011-08-03,39.619998931884766,39.75,38.625,39.75,1026000.0 2011-08-04,37.869998931884766,39.439998626708984,37.834999084472656,39.150001525878906,951600.0 2011-08-05,37.224998474121094,38.165000915527344,36.58000183105469,38.084999084472656,1417000.0 2011-08-08,35.564998626708984,37.10499954223633,35.35499954223633,36.290000915527344,2002400.0 2011-08-09,38.025001525878906,38.14500045776367,35.32500076293945,35.904998779296875,1782600.0 2011-08-10,36.29999923706055,37.98500061035156,36.27000045776367,37.32500076293945,1115200.0 2011-08-11,38.11000061035156,38.54999923706055,36.05500030517578,36.4900016784668,1141400.0 2011-08-12,38.94499969482422,39.08000183105469,38.06999969482422,38.40999984741211,590000.0 2011-08-15,39.08000183105469,39.64500045776367,38.77000045776367,39.23500061035156,698200.0 2011-08-16,38.654998779296875,39.0,38.064998626708984,38.79999923706055,993800.0 2011-08-17,38.69499969482422,39.59000015258789,38.6349983215332,38.845001220703125,603600.0 2011-08-18,37.084999084472656,38.064998626708984,36.45500183105469,38.0,1231600.0 2011-08-19,36.75,38.16999816894531,36.63999938964844,36.63999938964844,962800.0 2011-08-22,36.53499984741211,37.68000030517578,36.48500061035156,37.505001068115234,1144400.0 2011-08-23,37.86000061035156,37.88999938964844,36.5,36.689998626708984,1231200.0 2011-08-24,37.83000183105469,38.025001525878906,37.18000030517578,37.654998779296875,1418200.0 2011-08-25,37.21500015258789,38.17499923706055,36.744998931884766,37.994998931884766,469200.0 2011-08-26,38.15999984741211,38.310001373291016,36.5,36.915000915527344,493400.0 2011-08-29,40.28499984741211,40.47999954223633,38.58000183105469,38.599998474121094,718400.0 2011-08-30,40.185001373291016,40.849998474121094,39.67499923706055,40.06999969482422,604000.0 2011-08-31,39.88999938964844,41.22999954223633,39.79999923706055,40.45000076293945,674800.0 2011-09-01,38.89500045776367,40.2400016784668,38.70000076293945,39.81999969482422,774600.0 2011-09-02,37.76499938964844,38.8650016784668,37.654998779296875,38.209999084472656,423000.0 2011-09-06,37.650001525878906,37.755001068115234,36.59000015258789,36.70500183105469,466000.0 2011-09-07,38.79499816894531,38.834999084472656,37.814998626708984,38.23500061035156,806800.0 2011-09-08,38.30500030517578,38.86000061035156,37.790000915527344,37.790000915527344,580800.0 2011-09-09,36.494998931884766,38.10499954223633,36.16999816894531,38.0,1208000.0 2011-09-12,36.790000915527344,36.915000915527344,36.040000915527344,36.040000915527344,586800.0 2011-09-13,37.09000015258789,37.34000015258789,36.650001525878906,36.935001373291016,416200.0 2011-09-14,37.54999923706055,38.025001525878906,36.75,37.125,617000.0 2011-09-15,37.39500045776367,37.85499954223633,36.92499923706055,37.790000915527344,680000.0 2011-09-16,37.380001068115234,37.755001068115234,37.084999084472656,37.415000915527344,837000.0 2011-09-19,36.86000061035156,37.220001220703125,36.46500015258789,36.77000045776367,528400.0 2011-09-20,37.2400016784668,37.66999816894531,36.755001068115234,37.03499984741211,851000.0 2011-09-21,36.619998931884766,37.380001068115234,36.60499954223633,37.15999984741211,1052000.0 2011-09-22,36.1150016784668,36.29499816894531,34.57500076293945,35.5099983215332,1539000.0 2011-09-23,36.275001525878906,36.55500030517578,35.73500061035156,35.775001525878906,1274800.0 2011-09-26,36.1150016784668,36.60499954223633,35.904998779296875,36.60499954223633,780200.0 2011-09-27,36.95500183105469,37.849998474121094,36.65999984741211,36.89500045776367,660000.0 2011-09-28,35.564998626708984,37.54499816894531,35.5099983215332,37.13999938964844,386800.0 2011-09-29,35.6349983215332,36.25,34.89500045776367,36.154998779296875,536600.0 2011-09-30,34.48500061035156,35.599998474121094,34.45500183105469,35.13999938964844,828400.0 2011-10-03,33.064998626708984,35.04499816894531,33.029998779296875,34.30500030517578,843600.0 2011-10-04,33.47999954223633,33.58000183105469,31.915000915527344,32.68000030517578,1349800.0 2011-10-05,34.220001220703125,34.375,32.81999969482422,33.52000045776367,856000.0 2011-10-06,34.915000915527344,34.98500061035156,33.96500015258789,34.21500015258789,474200.0 2011-10-07,34.80500030517578,35.334999084472656,34.630001068115234,35.01499938964844,553400.0 2011-10-10,35.76499938964844,36.02000045776367,35.0099983215332,35.290000915527344,542600.0 2011-10-11,35.70500183105469,36.06999969482422,35.47999954223633,35.55500030517578,292600.0 2011-10-12,35.86000061035156,36.55500030517578,35.79499816894531,35.8650016784668,482200.0 2011-10-13,36.01499938964844,36.06999969482422,35.5099983215332,35.6150016784668,566200.0 2011-10-14,36.029998779296875,36.42499923706055,35.91999816894531,36.334999084472656,362200.0 2011-10-17,34.81999969482422,35.875,34.689998626708984,35.875,529200.0 2011-10-18,35.21500015258789,35.540000915527344,34.5,34.94499969482422,618000.0 2011-10-19,35.53499984741211,35.97999954223633,35.14500045776367,35.25,682200.0 2011-10-20,36.435001373291016,36.494998931884766,35.314998626708984,35.650001525878906,1332600.0 2011-10-21,36.85499954223633,38.224998474121094,35.099998474121094,36.7599983215332,2141600.0 2011-10-24,37.59000015258789,37.73500061035156,36.70500183105469,37.150001525878906,706600.0 2011-10-25,36.34000015258789,37.68000030517578,36.27000045776367,37.38999938964844,908800.0 2011-10-26,35.91999816894531,37.224998474121094,35.85499954223633,36.959999084472656,810400.0 2011-10-27,37.02000045776367,37.400001525878906,36.39500045776367,36.64500045776367,1011200.0 2011-10-28,37.005001068115234,37.41999816894531,36.76499938964844,36.95500183105469,718000.0 2011-10-31,35.994998931884766,36.689998626708984,35.974998474121094,36.689998626708984,787800.0 2011-11-01,34.78499984741211,35.41999816894531,34.474998474121094,35.279998779296875,570400.0 2011-11-02,35.560001373291016,35.82500076293945,34.97999954223633,35.1150016784668,457600.0 2011-11-03,36.2599983215332,36.505001068115234,35.45000076293945,35.779998779296875,386800.0 2011-11-04,36.345001220703125,36.56999969482422,35.64500045776367,36.07500076293945,361400.0 2011-11-07,36.595001220703125,36.63999938964844,35.75,36.209999084472656,332600.0 2011-11-08,37.05500030517578,37.185001373291016,36.435001373291016,36.7400016784668,370200.0 2011-11-09,35.69499969482422,36.6150016784668,35.564998626708984,36.349998474121094,293400.0 2011-11-10,35.8849983215332,36.209999084472656,35.70000076293945,36.0,275800.0 2011-11-11,36.525001525878906,36.88999938964844,35.78499984741211,35.78499984741211,253000.0 2011-11-14,36.119998931884766,36.60499954223633,36.0,36.45500183105469,182800.0 2011-11-15,36.459999084472656,36.849998474121094,35.96500015258789,36.1150016784668,380600.0 2011-11-16,36.06999969482422,36.9900016784668,35.96500015258789,36.255001068115234,340600.0 2011-11-17,37.154998779296875,38.98500061035156,36.1349983215332,36.1349983215332,3510600.0 2011-11-18,36.095001220703125,37.21500015258789,35.935001373291016,37.21500015258789,700800.0 2011-11-21,35.28499984741211,35.92499923706055,35.27000045776367,35.619998931884766,423000.0 2011-11-22,35.59000015258789,35.93000030517578,35.130001068115234,35.36000061035156,422000.0 2011-11-23,34.744998931884766,35.43000030517578,34.47999954223633,35.345001220703125,506600.0 2011-11-25,34.6349983215332,35.189998626708984,34.6150016784668,34.66999816894531,185600.0 2011-11-28,36.0,36.099998474121094,34.89500045776367,35.150001525878906,491400.0 2011-11-29,36.23500061035156,36.58000183105469,35.93000030517578,36.29499816894531,614800.0 2011-11-30,37.595001220703125,37.72999954223633,36.91999816894531,37.15999984741211,628600.0 2011-12-01,37.3849983215332,38.0,37.27000045776367,37.334999084472656,373200.0 2011-12-02,36.4900016784668,37.83000183105469,36.404998779296875,37.57500076293945,704200.0 2011-12-05,37.1349983215332,37.63999938964844,36.80500030517578,36.88999938964844,584000.0 2011-12-06,37.1349983215332,37.439998626708984,36.84000015258789,37.119998931884766,594200.0 2011-12-07,37.1349983215332,37.314998626708984,36.28499984741211,36.91999816894531,339400.0 2011-12-08,35.939998626708984,37.060001373291016,35.8650016784668,36.970001220703125,488000.0 2011-12-09,37.27000045776367,37.345001220703125,36.04999923706055,36.04999923706055,520800.0 2011-12-12,37.45500183105469,37.494998931884766,36.72999954223633,36.97999954223633,575600.0 2011-12-13,37.244998931884766,37.900001525878906,37.060001373291016,37.709999084472656,591800.0 2011-12-14,37.0099983215332,37.310001373291016,36.779998779296875,37.01499938964844,541800.0 2011-12-15,36.92499923706055,37.540000915527344,36.72999954223633,37.4900016784668,400000.0 2011-12-16,37.005001068115234,37.47999954223633,36.849998474121094,37.03499984741211,680600.0 2011-12-19,36.60499954223633,37.33000183105469,36.525001525878906,37.005001068115234,392400.0 2011-12-20,37.279998779296875,37.5099983215332,36.970001220703125,37.16999816894531,877400.0 2011-12-21,37.57500076293945,37.69499969482422,37.150001525878906,37.20000076293945,373800.0 2011-12-22,38.59000015258789,38.89500045776367,37.540000915527344,37.58000183105469,547400.0 2011-12-23,38.55500030517578,38.95500183105469,38.21500015258789,38.630001068115234,201000.0 2011-12-27,39.31999969482422,39.64500045776367,38.38999938964844,38.38999938964844,559200.0 2011-12-28,38.47999954223633,39.54499816894531,38.41999816894531,39.54499816894531,325800.0 2011-12-29,38.994998931884766,39.2599983215332,38.439998626708984,38.439998626708984,270800.0 2011-12-30,38.47999954223633,39.14500045776367,38.459999084472656,38.98500061035156,405200.0 2012-01-03,39.54499816894531,39.56999969482422,38.904998779296875,38.94499969482422,641400.0 2012-01-04,39.4900016784668,39.654998779296875,39.064998626708984,39.36000061035156,625200.0 2012-01-05,39.685001373291016,39.88999938964844,39.16999816894531,39.34000015258789,604800.0 2012-01-06,39.630001068115234,39.90999984741211,39.3849983215332,39.65999984741211,329400.0 2012-01-09,39.93000030517578,40.154998779296875,39.5099983215332,39.71500015258789,460800.0 2012-01-10,40.119998931884766,40.35499954223633,39.94499969482422,40.20500183105469,154800.0 2012-01-11,40.505001068115234,40.595001220703125,39.94499969482422,40.13999938964844,254600.0 2012-01-12,40.58000183105469,40.66999816894531,40.16999816894531,40.58000183105469,308400.0 2012-01-13,41.310001373291016,41.45000076293945,39.88999938964844,40.28499984741211,459400.0 2012-01-17,41.36000061035156,41.654998779296875,41.21500015258789,41.595001220703125,253600.0 2012-01-18,42.04999923706055,42.10499954223633,41.209999084472656,41.349998474121094,305400.0 2012-01-19,42.45000076293945,42.77000045776367,41.96500015258789,42.02000045776367,527400.0 2012-01-20,42.63999938964844,42.959999084472656,42.27000045776367,42.470001220703125,443600.0 2012-01-23,42.94499969482422,43.0099983215332,42.34000015258789,42.34000015258789,352600.0 2012-01-24,43.279998779296875,43.54999923706055,42.60499954223633,42.81999969482422,618600.0 2012-01-25,43.48500061035156,43.685001373291016,42.70000076293945,43.36000061035156,907400.0 2012-01-26,43.654998779296875,43.845001220703125,43.189998626708984,43.6150016784668,599800.0 2012-01-27,41.72999954223633,43.290000915527344,40.95500183105469,43.16999816894531,2271600.0 2012-01-30,42.345001220703125,42.4900016784668,41.05500030517578,41.625,802000.0 2012-01-31,42.29499816894531,42.78499984741211,42.04499816894531,42.31999969482422,565800.0 2012-02-01,43.185001373291016,43.22999954223633,42.31999969482422,42.439998626708984,490800.0 2012-02-02,43.39500045776367,43.619998931884766,43.025001525878906,43.04499816894531,605200.0 2012-02-03,43.27000045776367,43.80500030517578,43.209999084472656,43.70000076293945,353800.0 2012-02-06,42.8650016784668,43.15999984741211,42.6349983215332,43.14500045776367,435000.0 2012-02-07,42.92499923706055,43.185001373291016,42.459999084472656,42.80500030517578,295200.0 2012-02-08,43.029998779296875,43.19499969482422,42.40999984741211,42.91999816894531,224200.0 2012-02-09,43.029998779296875,43.2400016784668,42.45500183105469,43.1349983215332,255400.0 2012-02-10,42.84000015258789,43.09000015258789,42.380001068115234,42.654998779296875,364000.0 2012-02-13,43.470001220703125,43.55500030517578,42.875,43.290000915527344,454200.0 2012-02-14,43.709999084472656,43.709999084472656,43.22999954223633,43.334999084472656,210400.0 2012-02-15,43.95500183105469,43.96500015258789,43.400001525878906,43.69499969482422,482600.0 2012-02-16,44.51499938964844,44.6150016784668,43.7400016784668,43.75,572000.0 2012-02-17,44.244998931884766,44.75,44.1150016784668,44.375,386800.0 2012-02-21,44.29499816894531,44.345001220703125,43.90999984741211,44.25,383000.0 2012-02-22,44.36000061035156,44.51499938964844,43.80500030517578,44.14500045776367,502800.0 2012-02-23,44.04999923706055,44.540000915527344,43.959999084472656,44.3650016784668,487400.0 2012-02-24,43.994998931884766,44.23500061035156,43.915000915527344,44.005001068115234,806600.0 2012-02-27,43.70000076293945,44.04499816894531,43.42499923706055,43.755001068115234,739000.0 2012-02-28,43.56999969482422,43.95500183105469,43.3849983215332,43.775001525878906,342000.0 2012-02-29,42.875,43.814998626708984,42.849998474121094,43.630001068115234,475000.0 2012-03-01,43.064998626708984,43.314998626708984,42.814998626708984,42.814998626708984,421200.0 2012-03-02,42.56999969482422,43.23500061035156,42.470001220703125,43.05500030517578,290400.0 2012-03-05,42.439998626708984,42.61000061035156,42.26499938964844,42.27000045776367,256000.0 2012-03-06,41.5099983215332,42.224998474121094,41.4900016784668,42.154998779296875,382400.0 2012-03-07,41.619998931884766,41.814998626708984,41.45000076293945,41.529998779296875,417600.0 2012-03-08,41.95000076293945,42.20500183105469,41.4900016784668,41.95000076293945,774400.0 2012-03-09,42.54499816894531,43.45500183105469,41.9900016784668,41.9900016784668,619800.0 2012-03-12,41.5,42.52000045776367,41.279998779296875,42.5,1056600.0 2012-03-13,42.189998626708984,42.189998626708984,41.560001373291016,41.755001068115234,580000.0 2012-03-14,42.0,42.34000015258789,41.68000030517578,42.02000045776367,566800.0 2012-03-15,42.435001373291016,42.525001525878906,41.88999938964844,41.88999938964844,355000.0 2012-03-16,42.27000045776367,42.400001525878906,42.04999923706055,42.400001525878906,732600.0 2012-03-19,41.94499969482422,42.3650016784668,41.779998779296875,42.209999084472656,608600.0 2012-03-20,42.20500183105469,42.375,41.709999084472656,41.709999084472656,401600.0 2012-03-21,42.26499938964844,42.525001525878906,41.970001220703125,42.17499923706055,296600.0 2012-03-22,41.814998626708984,42.17499923706055,41.459999084472656,42.07500076293945,218600.0 2012-03-23,42.224998474121094,42.244998931884766,41.630001068115234,41.85499954223633,317600.0 2012-03-26,43.04999923706055,43.310001373291016,42.540000915527344,42.540000915527344,462200.0 2012-03-27,43.08000183105469,43.334999084472656,42.724998474121094,42.994998931884766,336600.0 2012-03-28,43.404998779296875,43.630001068115234,43.0099983215332,43.0099983215332,584600.0 2012-03-29,43.32500076293945,43.63999938964844,43.04999923706055,43.29999923706055,410200.0 2012-03-30,43.724998474121094,43.935001373291016,43.310001373291016,43.32500076293945,591200.0 2012-04-02,43.55500030517578,43.970001220703125,43.415000915527344,43.57500076293945,536600.0 2012-04-03,43.75,43.900001525878906,43.31999969482422,43.52000045776367,456400.0 2012-04-04,43.46500015258789,43.654998779296875,43.07500076293945,43.375,493000.0 2012-04-05,43.48500061035156,43.55500030517578,43.23500061035156,43.375,210200.0 2012-04-09,43.03499984741211,43.27000045776367,42.665000915527344,42.849998474121094,386400.0 2012-04-10,42.185001373291016,42.974998474121094,42.13999938964844,42.939998626708984,394200.0 2012-04-11,42.45500183105469,42.6150016784668,42.2599983215332,42.6150016784668,365400.0 2012-04-12,43.1150016784668,43.28499984741211,42.29499816894531,42.54499816894531,311000.0 2012-04-13,42.5099983215332,43.13999938964844,42.459999084472656,43.060001373291016,179600.0 2012-04-16,42.19499969482422,43.0,41.94499969482422,42.72999954223633,519000.0 2012-04-17,43.32500076293945,43.54499816894531,42.5,42.5,519000.0 2012-04-18,43.845001220703125,43.875,43.279998779296875,43.279998779296875,690800.0 2012-04-19,44.09000015258789,44.4900016784668,43.625,43.80500030517578,696000.0 2012-04-20,43.220001220703125,44.3849983215332,41.349998474121094,44.33000183105469,2379600.0 2012-04-23,42.58000183105469,44.084999084472656,42.474998474121094,43.64500045776367,1192400.0 2012-04-24,42.744998931884766,42.89500045776367,42.435001373291016,42.540000915527344,616000.0 2012-04-25,43.125,43.5,42.814998626708984,43.0,377200.0 2012-04-26,43.415000915527344,43.584999084472656,42.915000915527344,43.189998626708984,300200.0 2012-04-27,44.099998474121094,44.5,43.3650016784668,43.625,480400.0 2012-04-30,43.96500015258789,44.25,43.834999084472656,44.13999938964844,376000.0 2012-05-01,44.39500045776367,44.810001373291016,43.650001525878906,43.90999984741211,540000.0 2012-05-02,44.4900016784668,44.56999969482422,43.875,43.875,445400.0 2012-05-03,44.369998931884766,44.75,44.14500045776367,44.525001525878906,434200.0 2012-05-04,43.584999084472656,44.224998474121094,43.33000183105469,44.064998626708984,546000.0 2012-05-07,44.45000076293945,44.51499938964844,43.30500030517578,43.68000030517578,821600.0 2012-05-08,44.54999923706055,44.57500076293945,43.81999969482422,44.21500015258789,931800.0 2012-05-09,44.04499816894531,44.2400016784668,43.73500061035156,44.15999984741211,384000.0 2012-05-10,44.10499954223633,44.4900016784668,43.974998474121094,44.3849983215332,270000.0 2012-05-11,44.060001373291016,44.5,43.625,43.744998931884766,495600.0 2012-05-14,43.34000015258789,44.0099983215332,43.255001068115234,43.650001525878906,637200.0 2012-05-15,43.435001373291016,43.7599983215332,43.03499984741211,43.29999923706055,494000.0 2012-05-16,42.96500015258789,43.625,42.91999816894531,43.625,499600.0 2012-05-17,42.06999969482422,43.185001373291016,42.05500030517578,43.0,354000.0 2012-05-18,41.060001373291016,42.415000915527344,40.974998474121094,42.29999923706055,666000.0 2012-05-21,42.18000030517578,42.25,40.95500183105469,41.04999923706055,683200.0 2012-05-22,42.220001220703125,42.90999984741211,41.970001220703125,42.255001068115234,600000.0 2012-05-23,42.400001525878906,42.5,41.54999923706055,41.939998626708984,406000.0 2012-05-24,43.119998931884766,43.185001373291016,42.5,42.59000015258789,640400.0 2012-05-25,43.060001373291016,43.314998626708984,42.689998626708984,43.060001373291016,268200.0 2012-05-29,43.5099983215332,43.810001373291016,43.27000045776367,43.474998474121094,190000.0 2012-05-30,42.720001220703125,43.400001525878906,42.70000076293945,43.15999984741211,344600.0 2012-05-31,42.41999816894531,42.70000076293945,41.89500045776367,42.64500045776367,903800.0 2012-06-01,40.959999084472656,42.0099983215332,40.91999816894531,41.650001525878906,549800.0 2012-06-04,41.255001068115234,41.35499954223633,40.654998779296875,41.11000061035156,808600.0 2012-06-05,41.869998931884766,41.900001525878906,40.92499923706055,41.17499923706055,479800.0 2012-06-06,42.650001525878906,42.709999084472656,42.165000915527344,42.22999954223633,189800.0 2012-06-07,42.46500015258789,43.224998474121094,42.375,42.974998474121094,292600.0 2012-06-08,42.810001373291016,42.98500061035156,42.19499969482422,42.28499984741211,149600.0 2012-06-11,42.529998779296875,43.19499969482422,42.48500061035156,43.005001068115234,354400.0 2012-06-12,42.744998931884766,42.85499954223633,42.32500076293945,42.7400016784668,237600.0 2012-06-13,42.70500183105469,43.1349983215332,42.470001220703125,42.619998931884766,343400.0 2012-06-14,43.994998931884766,44.31999969482422,42.66999816894531,42.66999816894531,742000.0 2012-06-15,44.189998626708984,44.560001373291016,43.875,44.334999084472656,929000.0 2012-06-18,45.45000076293945,45.459999084472656,43.70500183105469,43.869998931884766,514800.0 2012-06-19,47.07500076293945,47.33000183105469,45.45000076293945,45.625,1019800.0 2012-06-20,47.43000030517578,47.5,46.48500061035156,46.97999954223633,739800.0 2012-06-21,45.77000045776367,47.974998474121094,45.71500015258789,47.369998931884766,1092200.0 2012-06-22,46.6150016784668,46.724998474121094,45.6349983215332,45.7599983215332,723200.0 2012-06-25,46.29499816894531,46.415000915527344,45.68000030517578,46.189998626708984,327000.0 2012-06-26,46.875,46.959999084472656,46.060001373291016,46.435001373291016,548600.0 2012-06-27,47.63999938964844,47.73500061035156,46.875,47.0,772800.0 2012-06-28,46.790000915527344,47.875,46.29999923706055,47.40999984741211,921800.0 2012-06-29,48.064998626708984,48.400001525878906,47.400001525878906,47.78499984741211,916200.0 2012-07-02,49.0099983215332,49.154998779296875,47.85499954223633,48.05500030517578,559400.0 2012-07-03,48.77000045776367,49.189998626708984,48.66999816894531,48.84000015258789,343200.0 2012-07-05,48.11000061035156,48.845001220703125,47.95000076293945,48.18000030517578,1174800.0 2012-07-06,47.755001068115234,48.029998779296875,47.55500030517578,47.79499816894531,371800.0 2012-07-09,47.90999984741211,48.04999923706055,47.665000915527344,47.869998931884766,747000.0 2012-07-10,46.974998474121094,48.505001068115234,46.80500030517578,48.310001373291016,774200.0 2012-07-11,47.65999984741211,47.71500015258789,46.86000061035156,47.224998474121094,899600.0 2012-07-12,46.81999969482422,47.43000030517578,46.790000915527344,47.290000915527344,668600.0 2012-07-13,46.189998626708984,46.63999938964844,46.07500076293945,46.5,1109800.0 2012-07-16,45.349998474121094,46.10499954223633,45.1349983215332,46.07500076293945,1147000.0 2012-07-17,46.005001068115234,46.1150016784668,45.18000030517578,45.630001068115234,806600.0 2012-07-18,46.029998779296875,46.439998626708984,45.685001373291016,45.900001525878906,691600.0 2012-07-19,46.35499954223633,46.56999969482422,45.95000076293945,46.0,772400.0 2012-07-20,44.91999816894531,45.125,43.82500076293945,44.75,2189000.0 2012-07-23,43.904998779296875,44.0099983215332,43.18000030517578,43.18000030517578,830800.0 2012-07-24,43.60499954223633,44.150001525878906,43.255001068115234,43.904998779296875,898400.0 2012-07-25,43.81999969482422,44.064998626708984,43.18000030517578,43.72999954223633,801000.0 2012-07-26,43.95500183105469,44.5,43.584999084472656,44.349998474121094,601600.0 2012-07-27,44.76499938964844,45.209999084472656,44.275001525878906,44.38999938964844,757800.0 2012-07-30,44.564998626708984,44.625,44.04499816894531,44.095001220703125,506200.0 2012-07-31,44.084999084472656,44.7400016784668,43.97999954223633,44.46500015258789,519000.0 2012-08-01,43.959999084472656,44.349998474121094,43.75,43.91999816894531,457000.0 2012-08-02,43.75,44.13999938964844,43.375,43.720001220703125,475000.0 2012-08-03,45.0099983215332,45.39500045776367,44.564998626708984,44.6150016784668,486200.0 2012-08-06,44.8849983215332,45.2599983215332,44.79499816894531,44.970001220703125,581200.0 2012-08-07,44.60499954223633,45.46500015258789,44.51499938964844,44.959999084472656,535400.0 2012-08-08,44.96500015258789,45.064998626708984,44.01499938964844,44.369998931884766,1338800.0 2012-08-09,44.80500030517578,45.040000915527344,44.400001525878906,44.86000061035156,549800.0 2012-08-10,46.27000045776367,46.30500030517578,45.14500045776367,45.165000915527344,910600.0 2012-08-13,45.599998474121094,46.21500015258789,45.21500015258789,46.029998779296875,492800.0 2012-08-14,45.724998474121094,45.96500015258789,45.505001068115234,45.709999084472656,278200.0 2012-08-15,46.3849983215332,46.470001220703125,45.494998931884766,45.665000915527344,285800.0 2012-08-16,46.8849983215332,47.0,46.36000061035156,46.56999969482422,535400.0 2012-08-17,47.18000030517578,47.44499969482422,46.65999984741211,47.0,507600.0 2012-08-20,47.13999938964844,47.275001525878906,46.849998474121094,46.89500045776367,420600.0 2012-08-21,46.95500183105469,47.6349983215332,46.92499923706055,47.119998931884766,617600.0 2012-08-22,46.650001525878906,47.1150016784668,46.56999969482422,46.994998931884766,351600.0 2012-08-23,47.0,47.125,46.380001068115234,46.54999923706055,449200.0 2012-08-24,47.0,47.43000030517578,46.91999816894531,46.91999816894531,244800.0 2012-08-27,47.064998626708984,47.72999954223633,47.0,47.22999954223633,635200.0 2012-08-28,47.54999923706055,47.665000915527344,46.849998474121094,46.849998474121094,392800.0 2012-08-29,47.435001373291016,47.845001220703125,47.23500061035156,47.4900016784668,444600.0 2012-08-30,47.29999923706055,47.494998931884766,46.875,47.099998474121094,378400.0 2012-08-31,47.529998779296875,47.904998779296875,47.119998931884766,47.70000076293945,332400.0 2012-09-04,48.35499954223633,48.5,47.32500076293945,47.6349983215332,560400.0 2012-09-05,48.459999084472656,48.76499938964844,48.040000915527344,48.29999923706055,784600.0 2012-09-06,49.3849983215332,49.70000076293945,48.47999954223633,48.7599983215332,760600.0 2012-09-07,49.2599983215332,49.79999923706055,49.220001220703125,49.375,444400.0 2012-09-10,49.125,49.57500076293945,48.834999084472656,48.834999084472656,273600.0 2012-09-11,48.915000915527344,49.334999084472656,48.79999923706055,48.95000076293945,339200.0 2012-09-12,49.584999084472656,49.6150016784668,47.15999984741211,49.1150016784668,392600.0 2012-09-13,49.69499969482422,49.875,49.255001068115234,49.77000045776367,826400.0 2012-09-14,50.0,50.0,49.3849983215332,49.724998474121094,460000.0 2012-09-17,48.7400016784668,49.79999923706055,48.474998474121094,49.79999923706055,1040000.0 2012-09-18,48.814998626708984,49.04999923706055,48.45000076293945,48.779998779296875,728000.0 2012-09-19,48.810001373291016,48.97999954223633,48.44499969482422,48.67499923706055,469400.0 2012-09-20,49.224998474121094,49.310001373291016,48.474998474121094,48.474998474121094,329200.0 2012-09-21,49.51499938964844,50.0,49.38999938964844,49.525001525878906,938200.0 2012-09-24,50.07500076293945,50.11000061035156,49.17499923706055,49.36000061035156,538800.0 2012-09-25,49.96500015258789,50.59000015258789,49.79499816894531,50.334999084472656,870600.0 2012-09-26,49.494998931884766,50.20500183105469,49.25,49.939998626708984,573800.0 2012-09-27,49.79499816894531,49.95500183105469,49.459999084472656,49.61000061035156,467000.0 2012-09-28,49.67499923706055,49.845001220703125,49.17499923706055,49.56999969482422,396600.0 2012-10-01,48.83000183105469,49.85499954223633,48.220001220703125,49.85499954223633,1209800.0 2012-10-02,48.849998474121094,49.18000030517578,48.60499954223633,48.915000915527344,452000.0 2012-10-03,49.09000015258789,49.46500015258789,48.76499938964844,49.04499816894531,462000.0 2012-10-04,49.5,49.60499954223633,49.189998626708984,49.189998626708984,271400.0 2012-10-05,49.39500045776367,50.025001525878906,49.29999923706055,49.63999938964844,358600.0 2012-10-08,49.44499969482422,49.849998474121094,49.209999084472656,49.39500045776367,262200.0 2012-10-09,47.8650016784668,49.619998931884766,47.83000183105469,49.29499816894531,306200.0 2012-10-10,47.84000015258789,48.185001373291016,47.70500183105469,47.959999084472656,394200.0 2012-10-11,48.45000076293945,48.630001068115234,48.0099983215332,48.220001220703125,245400.0 2012-10-12,47.970001220703125,48.724998474121094,47.8849983215332,48.47999954223633,230000.0 2012-10-15,48.52000045776367,48.790000915527344,47.88999938964844,48.209999084472656,368400.0 2012-10-16,49.01499938964844,49.095001220703125,48.65999984741211,48.900001525878906,233400.0 2012-10-17,49.244998931884766,49.474998474121094,48.7400016784668,49.040000915527344,328600.0 2012-10-18,49.47999954223633,49.599998474121094,48.375,49.064998626708984,835400.0 2012-10-19,48.79499816894531,49.5,47.63999938964844,49.11000061035156,1138200.0 2012-10-22,48.94499969482422,49.06999969482422,48.314998626708984,48.65999984741211,430200.0 2012-10-23,48.494998931884766,49.040000915527344,48.0,48.57500076293945,306000.0 2012-10-24,48.025001525878906,48.775001525878906,47.94499969482422,48.75,344400.0 2012-10-25,48.119998931884766,48.5,47.849998474121094,48.22999954223633,538600.0 2012-10-26,47.880001068115234,48.72999954223633,47.61000061035156,48.0,571200.0 2012-10-31,48.099998474121094,49.20500183105469,47.650001525878906,47.834999084472656,421800.0 2012-11-01,47.71500015258789,48.220001220703125,47.60499954223633,47.94499969482422,1060800.0 2012-11-02,47.31999969482422,48.11000061035156,47.224998474121094,47.994998931884766,547600.0 2012-11-05,46.95000076293945,47.345001220703125,46.81999969482422,47.345001220703125,791600.0 2012-11-06,46.94499969482422,47.42499923706055,46.8650016784668,47.255001068115234,970400.0 2012-11-07,46.44499969482422,46.81999969482422,46.099998474121094,46.625,758200.0 2012-11-08,44.95500183105469,46.404998779296875,44.94499969482422,46.20500183105469,1051600.0 2012-11-09,44.775001525878906,45.10499954223633,44.599998474121094,44.88999938964844,1044000.0 2012-11-12,44.85499954223633,44.97999954223633,44.470001220703125,44.775001525878906,508800.0 2012-11-13,44.994998931884766,45.244998931884766,44.45000076293945,44.665000915527344,625000.0 2012-11-14,44.65999984741211,45.560001373291016,44.560001373291016,45.025001525878906,757600.0 2012-11-15,44.880001068115234,45.11000061035156,43.755001068115234,44.7400016784668,893400.0 2012-11-16,45.15999984741211,45.400001525878906,44.82500076293945,44.92499923706055,754000.0 2012-11-19,46.310001373291016,46.31999969482422,45.33000183105469,45.380001068115234,747600.0 2012-11-20,45.974998474121094,46.33000183105469,45.54499816894531,46.21500015258789,442000.0 2012-11-21,45.935001373291016,46.23500061035156,45.564998626708984,46.0,414000.0 2012-11-23,47.025001525878906,47.084999084472656,45.900001525878906,45.900001525878906,245400.0 2012-11-26,46.96500015258789,47.130001068115234,46.70500183105469,46.810001373291016,374600.0 2012-11-27,46.150001525878906,47.150001525878906,46.03499984741211,46.65999984741211,693200.0 2012-11-28,45.709999084472656,46.025001525878906,45.11000061035156,45.849998474121094,785600.0 2012-11-29,46.630001068115234,46.88999938964844,46.04499816894531,46.060001373291016,520600.0 2012-11-30,46.73500061035156,46.92499923706055,46.4900016784668,46.59000015258789,1495400.0 2012-12-03,46.08000183105469,46.98500061035156,45.900001525878906,46.814998626708984,605400.0 2012-12-04,46.15999984741211,46.29999923706055,45.72999954223633,46.064998626708984,606200.0 2012-12-05,46.34000015258789,46.47999954223633,45.904998779296875,46.224998474121094,427600.0 2012-12-06,46.54999923706055,46.63999938964844,46.26499938964844,46.33000183105469,278400.0 2012-12-07,46.755001068115234,46.95000076293945,46.44499969482422,46.625,331800.0 2012-12-10,46.90999984741211,47.21500015258789,46.525001525878906,46.650001525878906,379600.0 2012-12-11,47.25,47.439998626708984,46.900001525878906,46.90999984741211,363200.0 2012-12-12,47.79499816894531,48.369998931884766,47.095001220703125,47.27000045776367,639400.0 2012-12-13,47.52000045776367,47.904998779296875,47.400001525878906,47.73500061035156,393800.0 2012-12-14,47.84000015258789,48.3849983215332,47.01499938964844,47.189998626708984,473200.0 2012-12-17,47.959999084472656,48.21500015258789,47.779998779296875,47.79999923706055,512400.0 2012-12-18,48.02000045776367,48.15999984741211,47.810001373291016,47.8849983215332,406000.0 2012-12-19,47.79499816894531,48.45500183105469,47.779998779296875,48.23500061035156,496400.0 2012-12-20,48.119998931884766,48.189998626708984,47.665000915527344,47.665000915527344,330600.0 2012-12-21,47.619998931884766,48.56999969482422,47.33000183105469,47.33000183105469,1578600.0 2012-12-24,47.630001068115234,48.35499954223633,47.19499969482422,47.810001373291016,264000.0 2012-12-26,46.279998779296875,47.83000183105469,46.275001525878906,47.814998626708984,642400.0 2012-12-27,46.459999084472656,46.625,45.95500183105469,46.349998474121094,496200.0 2012-12-28,45.85499954223633,46.47999954223633,45.79499816894531,46.165000915527344,314800.0 2012-12-31,46.400001525878906,46.5,45.54499816894531,45.75,572400.0 2013-01-02,47.025001525878906,47.404998779296875,46.69499969482422,47.29499816894531,447000.0 2013-01-03,47.0,47.375,46.689998626708984,46.834999084472656,492000.0 2013-01-04,47.439998626708984,47.96500015258789,46.94499969482422,47.15999984741211,519400.0 2013-01-07,47.720001220703125,47.939998626708984,47.255001068115234,47.32500076293945,394200.0 2013-01-08,48.005001068115234,48.290000915527344,47.560001373291016,47.79999923706055,525000.0 2013-01-09,48.56999969482422,48.94499969482422,48.06999969482422,48.25,511800.0 2013-01-10,48.630001068115234,49.0099983215332,48.45000076293945,48.845001220703125,302000.0 2013-01-11,48.54999923706055,48.95500183105469,48.36000061035156,48.709999084472656,256000.0 2013-01-14,47.97999954223633,48.70000076293945,47.970001220703125,48.584999084472656,349600.0 2013-01-15,47.474998474121094,48.33000183105469,47.459999084472656,47.875,554200.0 2013-01-16,47.19499969482422,47.939998626708984,46.71500015258789,47.375,721800.0 2013-01-17,47.165000915527344,47.650001525878906,47.125,47.3650016784668,427400.0 2013-01-18,46.625,47.334999084472656,46.599998474121094,47.125,735400.0 2013-01-22,47.744998931884766,47.779998779296875,46.71500015258789,46.71500015258789,1147000.0 2013-01-23,47.619998931884766,47.66999816894531,47.40999984741211,47.625,1344000.0 2013-01-24,48.314998626708984,48.31999969482422,47.51499938964844,47.625,2059400.0 2013-01-25,49.72999954223633,49.875,48.31999969482422,48.42499923706055,1505800.0 2013-01-28,49.82500076293945,50.404998779296875,49.400001525878906,49.400001525878906,1128600.0 2013-01-29,48.709999084472656,49.06999969482422,46.744998931884766,46.744998931884766,1682000.0 2013-01-30,48.08000183105469,49.1349983215332,47.970001220703125,48.70500183105469,785000.0 2013-01-31,47.60499954223633,48.060001373291016,47.40999984741211,47.76499938964844,807000.0 2013-02-01,47.22999954223633,48.1150016784668,47.10499954223633,47.81999969482422,1259600.0 2013-02-04,46.810001373291016,47.22999954223633,46.60499954223633,47.03499984741211,720200.0 2013-02-05,46.900001525878906,47.08000183105469,46.810001373291016,46.98500061035156,726200.0 2013-02-06,46.95000076293945,47.0,46.6349983215332,46.845001220703125,611200.0 2013-02-07,46.95000076293945,47.0,46.68000030517578,47.0,372200.0 2013-02-08,46.78499984741211,47.06999969482422,46.7400016784668,46.95000076293945,491600.0 2013-02-11,46.779998779296875,46.98500061035156,46.525001525878906,46.900001525878906,319000.0 2013-02-12,46.46500015258789,47.01499938964844,46.349998474121094,46.935001373291016,658600.0 2013-02-13,46.040000915527344,46.60499954223633,45.79499816894531,46.595001220703125,1646800.0 2013-02-14,45.84000015258789,46.255001068115234,45.75,46.029998779296875,477600.0 2013-02-15,45.599998474121094,45.82500076293945,45.375,45.79999923706055,666200.0 2013-02-19,45.97999954223633,46.130001068115234,45.5099983215332,45.61000061035156,621000.0 2013-02-20,46.03499984741211,46.345001220703125,45.849998474121094,45.8650016784668,809800.0 2013-02-21,45.60499954223633,45.93000030517578,45.53499984741211,45.85499954223633,526200.0 2013-02-22,46.099998474121094,46.17499923706055,45.6349983215332,45.834999084472656,442800.0 2013-02-25,46.099998474121094,46.45000076293945,46.005001068115234,46.20500183105469,1187000.0 2013-02-26,45.650001525878906,46.48500061035156,45.599998474121094,46.13999938964844,844200.0 2013-02-27,46.275001525878906,46.69499969482422,45.61000061035156,45.65999984741211,640800.0 2013-02-28,46.060001373291016,46.6150016784668,45.98500061035156,46.3849983215332,764600.0 2013-03-01,45.625,46.029998779296875,45.38999938964844,45.915000915527344,1301600.0 2013-03-04,45.57500076293945,45.665000915527344,45.095001220703125,45.52000045776367,662000.0 2013-03-05,46.625,46.685001373291016,45.75,45.849998474121094,609800.0 2013-03-06,46.064998626708984,47.1349983215332,45.970001220703125,46.779998779296875,657000.0 2013-03-07,45.5099983215332,46.189998626708984,45.28499984741211,46.0,491400.0 2013-03-08,45.72999954223633,46.025001525878906,45.119998931884766,45.529998779296875,1221600.0 2013-03-11,45.915000915527344,46.310001373291016,45.689998626708984,45.755001068115234,339000.0 2013-03-12,45.755001068115234,45.900001525878906,45.494998931884766,45.790000915527344,348800.0 2013-03-13,45.83000183105469,46.005001068115234,45.5099983215332,45.779998779296875,373800.0 2013-03-14,46.36000061035156,46.57500076293945,45.814998626708984,45.81999969482422,902600.0 2013-03-15,46.224998474121094,46.42499923706055,46.0099983215332,46.290000915527344,927600.0 2013-03-18,45.595001220703125,46.17499923706055,45.52000045776367,45.724998474121094,380800.0 2013-03-19,45.68000030517578,46.06999969482422,45.165000915527344,45.709999084472656,413600.0 2013-03-20,45.78499984741211,46.209999084472656,45.689998626708984,45.744998931884766,271000.0 2013-03-21,45.79999923706055,46.0099983215332,45.35499954223633,45.599998474121094,441000.0 2013-03-22,46.03499984741211,46.21500015258789,45.86000061035156,45.86000061035156,586200.0 2013-03-25,45.630001068115234,46.21500015258789,45.470001220703125,46.20000076293945,386600.0 2013-03-26,46.13999938964844,46.16999816894531,45.70000076293945,45.8849983215332,230400.0 2013-03-27,46.44499969482422,46.61000061035156,45.8650016784668,45.98500061035156,549400.0 2013-03-28,46.19499969482422,46.505001068115234,45.8849983215332,46.435001373291016,452200.0 2013-04-01,45.415000915527344,46.20000076293945,45.14500045776367,46.029998779296875,727400.0 2013-04-02,45.5,45.900001525878906,45.375,45.470001220703125,339600.0 2013-04-03,44.53499984741211,45.529998779296875,44.404998779296875,45.404998779296875,582800.0 2013-04-04,44.814998626708984,44.82500076293945,43.94499969482422,44.67499923706055,889000.0 2013-04-05,44.8650016784668,44.974998474121094,44.224998474121094,44.47999954223633,543600.0 2013-04-08,45.19499969482422,45.275001525878906,44.70000076293945,44.85499954223633,369000.0 2013-04-09,45.255001068115234,45.56999969482422,44.95000076293945,45.25,463000.0 2013-04-10,45.44499969482422,45.564998626708984,45.01499938964844,45.564998626708984,667400.0 2013-04-11,45.47999954223633,45.79499816894531,45.38999938964844,45.400001525878906,862800.0 2013-04-12,44.314998626708984,45.470001220703125,43.95000076293945,45.349998474121094,1007400.0 2013-04-15,43.86000061035156,44.52000045776367,43.79999923706055,44.099998474121094,627800.0 2013-04-16,44.81999969482422,44.85499954223633,43.625,44.16999816894531,756400.0 2013-04-17,44.47999954223633,44.6349983215332,44.06999969482422,44.54499816894531,990800.0 2013-04-18,44.65999984741211,44.79999923706055,44.32500076293945,44.505001068115234,764400.0 2013-04-19,45.279998779296875,45.31999969482422,44.5099983215332,44.75,613200.0 2013-04-22,45.0,45.48500061035156,44.775001525878906,45.40999984741211,1069200.0 2013-04-23,43.32500076293945,44.10499954223633,41.525001525878906,41.91999816894531,6353200.0 2013-04-24,42.1349983215332,43.29999923706055,42.01499938964844,43.224998474121094,2763200.0 2013-04-25,43.51499938964844,43.76499938964844,42.224998474121094,42.290000915527344,1782200.0 2013-04-26,43.96500015258789,43.974998474121094,43.349998474121094,43.529998779296875,1006800.0 2013-04-29,44.18000030517578,44.53499984741211,44.06999969482422,44.1150016784668,1481200.0 2013-04-30,43.97999954223633,44.474998474121094,43.744998931884766,44.290000915527344,1522600.0 2013-05-01,42.619998931884766,43.9900016784668,42.57500076293945,43.7599983215332,1502600.0 2013-05-02,42.20000076293945,42.880001068115234,42.04999923706055,42.755001068115234,1177800.0 2013-05-03,42.654998779296875,42.744998931884766,42.33000183105469,42.54499816894531,1099600.0 2013-05-06,42.900001525878906,43.0,42.70500183105469,42.79499816894531,497400.0 2013-05-07,42.95000076293945,43.165000915527344,42.79499816894531,42.994998931884766,575400.0 2013-05-08,43.68000030517578,43.755001068115234,42.869998931884766,42.869998931884766,510000.0 2013-05-09,43.40999984741211,43.75,43.27000045776367,43.5,568000.0 2013-05-10,43.880001068115234,43.970001220703125,43.29499816894531,43.470001220703125,491400.0 2013-05-13,43.5,44.03499984741211,43.47999954223633,43.86000061035156,402800.0 2013-05-14,44.3849983215332,44.52000045776367,43.564998626708984,43.77000045776367,630200.0 2013-05-15,43.76499938964844,44.474998474121094,43.60499954223633,44.25,924800.0 2013-05-16,43.29999923706055,44.064998626708984,43.25,43.790000915527344,505000.0 2013-05-17,43.20000076293945,43.470001220703125,43.02000045776367,43.470001220703125,686200.0 2013-05-20,42.82500076293945,43.41999816894531,42.75,43.07500076293945,562800.0 2013-05-21,42.779998779296875,43.084999084472656,42.654998779296875,42.82500076293945,676400.0 2013-05-22,41.685001373291016,43.125,41.66999816894531,42.779998779296875,948000.0 2013-05-23,42.2400016784668,42.48500061035156,41.20000076293945,41.53499984741211,1193600.0 2013-05-24,41.904998779296875,42.1349983215332,41.744998931884766,42.119998931884766,503200.0 2013-05-28,42.23500061035156,42.494998931884766,42.185001373291016,42.224998474121094,1211600.0 2013-05-29,41.849998474121094,42.20000076293945,41.540000915527344,42.0,1003800.0 2013-05-30,41.60499954223633,41.994998931884766,40.78499984741211,41.994998931884766,1266400.0 2013-05-31,41.220001220703125,41.79999923706055,41.005001068115234,41.47999954223633,932800.0 2013-06-03,41.46500015258789,41.70000076293945,41.11000061035156,41.38999938964844,876000.0 2013-06-04,41.845001220703125,42.165000915527344,41.47999954223633,41.58000183105469,1044200.0 2013-06-05,41.790000915527344,42.095001220703125,41.69499969482422,41.8849983215332,654800.0 2013-06-06,42.025001525878906,42.36000061035156,41.810001373291016,41.85499954223633,959800.0 2013-06-07,41.939998626708984,42.33000183105469,41.810001373291016,42.33000183105469,808800.0 2013-06-10,41.9900016784668,42.439998626708984,41.75,42.064998626708984,745000.0 2013-06-11,42.529998779296875,42.88999938964844,41.73500061035156,42.8849983215332,1268200.0 2013-06-12,42.96500015258789,43.04499816894531,42.38999938964844,42.814998626708984,1013800.0 2013-06-13,44.68000030517578,44.81999969482422,42.755001068115234,43.01499938964844,1378000.0 2013-06-14,44.63999938964844,44.8650016784668,44.53499984741211,44.75,1039200.0 2013-06-17,45.439998626708984,46.29999923706055,45.04499816894531,45.04499816894531,2211800.0 2013-06-18,45.244998931884766,45.939998626708984,45.064998626708984,45.46500015258789,1050000.0 2013-06-19,44.525001525878906,45.474998474121094,44.5099983215332,45.310001373291016,1424400.0 2013-06-20,44.09000015258789,44.435001373291016,43.89500045776367,44.125,1098000.0 2013-06-21,44.95000076293945,45.52000045776367,44.119998931884766,44.3849983215332,1556400.0 2013-06-24,44.73500061035156,45.15999984741211,44.20500183105469,44.505001068115234,848600.0 2013-06-25,45.130001068115234,45.290000915527344,44.404998779296875,44.970001220703125,547800.0 2013-06-26,45.35499954223633,45.6150016784668,45.21500015258789,45.540000915527344,734600.0 2013-06-27,45.36000061035156,45.970001220703125,45.36000061035156,45.45500183105469,412000.0 2013-06-28,44.845001220703125,45.630001068115234,44.82500076293945,45.36000061035156,1122000.0 2013-07-01,45.3650016784668,46.095001220703125,44.755001068115234,45.220001220703125,844200.0 2013-07-02,44.92499923706055,45.790000915527344,44.81999969482422,45.42499923706055,669400.0 2013-07-03,44.3650016784668,44.95000076293945,43.994998931884766,44.95000076293945,934000.0 2013-07-05,45.529998779296875,45.69499969482422,44.5,44.73500061035156,988200.0 2013-07-08,45.54999923706055,45.8650016784668,45.154998779296875,45.52000045776367,721800.0 2013-07-09,46.27000045776367,46.42499923706055,45.595001220703125,45.79999923706055,892200.0 2013-07-10,45.73500061035156,46.27000045776367,45.47999954223633,46.130001068115234,959200.0 2013-07-11,46.630001068115234,46.709999084472656,45.8650016784668,46.33000183105469,905400.0 2013-07-12,46.94499969482422,47.0,46.345001220703125,46.630001068115234,500200.0 2013-07-15,48.040000915527344,48.48500061035156,47.79999923706055,47.79999923706055,1284200.0 2013-07-16,47.779998779296875,48.209999084472656,47.69499969482422,48.20500183105469,455800.0 2013-07-17,48.025001525878906,48.10499954223633,47.619998931884766,48.0,530800.0 2013-07-18,47.79999923706055,48.2400016784668,47.724998474121094,47.974998474121094,485800.0 2013-07-19,48.0099983215332,48.25,47.599998474121094,47.689998626708984,490400.0 2013-07-22,48.709999084472656,48.900001525878906,47.79999923706055,47.89500045776367,1441000.0 2013-07-23,48.185001373291016,48.52000045776367,45.51499938964844,48.0,3181800.0 2013-07-24,48.39500045776367,49.349998474121094,48.2599983215332,48.494998931884766,988400.0 2013-07-25,48.685001373291016,49.0099983215332,48.21500015258789,48.21500015258789,595400.0 2013-07-26,48.29999923706055,48.70000076293945,48.02000045776367,48.63999938964844,480400.0 2013-07-29,48.8650016784668,48.90999984741211,48.0099983215332,48.0099983215332,454400.0 2013-07-30,48.92499923706055,49.310001373291016,48.654998779296875,48.875,589600.0 2013-07-31,48.994998931884766,49.45000076293945,48.80500030517578,49.05500030517578,637400.0 2013-08-01,49.595001220703125,50.185001373291016,49.14500045776367,49.14500045776367,946000.0 2013-08-02,49.45500183105469,49.79499816894531,49.20500183105469,49.439998626708984,448800.0 2013-08-05,49.32500076293945,49.68000030517578,49.04499816894531,49.345001220703125,362200.0 2013-08-06,48.744998931884766,49.43000030517578,48.59000015258789,49.209999084472656,696400.0 2013-08-07,48.3849983215332,48.83000183105469,48.3650016784668,48.61000061035156,425000.0 2013-08-08,48.5,48.685001373291016,48.39500045776367,48.5,543000.0 2013-08-09,48.41999816894531,48.654998779296875,48.27000045776367,48.5099983215332,533800.0 2013-08-12,48.525001525878906,48.57500076293945,48.154998779296875,48.279998779296875,456000.0 2013-08-13,48.5,48.56999969482422,48.095001220703125,48.5,510000.0 2013-08-14,48.26499938964844,48.595001220703125,48.13999938964844,48.55500030517578,389200.0 2013-08-15,47.83000183105469,48.08000183105469,47.43000030517578,47.875,402200.0 2013-08-16,47.880001068115234,48.0099983215332,47.525001525878906,47.709999084472656,324200.0 2013-08-19,48.0,48.220001220703125,47.7400016784668,47.7400016784668,265600.0 2013-08-20,48.255001068115234,48.46500015258789,47.77000045776367,48.060001373291016,405400.0 2013-08-21,47.935001373291016,48.3650016784668,47.904998779296875,48.029998779296875,385800.0 2013-08-22,48.56999969482422,48.98500061035156,48.04499816894531,48.154998779296875,195400.0 2013-08-23,48.64500045776367,48.8650016784668,48.28499984741211,48.755001068115234,313200.0 2013-08-26,48.81999969482422,49.17499923706055,48.595001220703125,48.595001220703125,251200.0 2013-08-27,47.77000045776367,48.45000076293945,47.474998474121094,48.40999984741211,422400.0 2013-08-28,47.63999938964844,48.130001068115234,47.34000015258789,47.66999816894531,265000.0 2013-08-29,47.584999084472656,47.904998779296875,47.25,47.650001525878906,315400.0 2013-08-30,46.90999984741211,47.7400016784668,46.849998474121094,47.42499923706055,427200.0 2013-09-03,46.595001220703125,47.45000076293945,46.04499816894531,47.130001068115234,910000.0 2013-09-04,47.66999816894531,47.80500030517578,46.41999816894531,46.54499816894531,644000.0 2013-09-05,47.625,47.86000061035156,47.0,47.0,328400.0 2013-09-06,47.70000076293945,48.125,47.244998931884766,47.810001373291016,338200.0 2013-09-09,48.20500183105469,48.32500076293945,47.68000030517578,47.880001068115234,402200.0 2013-09-10,48.595001220703125,48.64500045776367,48.244998931884766,48.30500030517578,447200.0 2013-09-11,48.6150016784668,48.65999984741211,48.15999984741211,48.400001525878906,325400.0 2013-09-12,48.18000030517578,49.0,48.099998474121094,48.599998474121094,258400.0 2013-09-13,48.369998931884766,48.58000183105469,47.92499923706055,48.17499923706055,451200.0 2013-09-16,48.52000045776367,48.779998779296875,48.30500030517578,48.54499816894531,322400.0 2013-09-17,49.03499984741211,49.16999816894531,48.32500076293945,48.599998474121094,279800.0 2013-09-18,49.17499923706055,49.375,48.404998779296875,49.02000045776367,312000.0 2013-09-19,49.040000915527344,49.459999084472656,48.814998626708984,49.275001525878906,233000.0 2013-09-20,49.22999954223633,49.474998474121094,48.80500030517578,49.130001068115234,966400.0 2013-09-23,49.595001220703125,49.775001525878906,48.959999084472656,49.025001525878906,532800.0 2013-09-24,49.005001068115234,49.720001220703125,48.970001220703125,49.709999084472656,547800.0 2013-09-25,48.845001220703125,49.119998931884766,48.72999954223633,48.92499923706055,513200.0 2013-09-26,49.130001068115234,49.19499969482422,48.81999969482422,48.970001220703125,256600.0 2013-09-27,49.28499984741211,49.400001525878906,48.63999938964844,48.84000015258789,341200.0 2013-09-30,49.82500076293945,50.17499923706055,48.39500045776367,48.974998474121094,996600.0 2013-10-01,51.369998931884766,51.404998779296875,49.564998626708984,49.834999084472656,1366200.0 2013-10-02,51.38999938964844,51.755001068115234,50.53499984741211,50.89500045776367,933000.0 2013-10-03,50.630001068115234,51.3849983215332,50.224998474121094,51.14500045776367,545800.0 2013-10-04,50.994998931884766,51.36000061035156,50.540000915527344,50.540000915527344,334400.0 2013-10-07,50.79999923706055,51.1349983215332,50.45000076293945,50.61000061035156,334000.0 2013-10-08,50.60499954223633,51.11000061035156,50.48500061035156,50.904998779296875,545600.0 2013-10-09,50.67499923706055,51.154998779296875,50.60499954223633,50.904998779296875,624000.0 2013-10-10,51.57500076293945,51.60499954223633,51.02000045776367,51.165000915527344,539600.0 2013-10-11,52.084999084472656,52.09000015258789,51.30500030517578,51.59000015258789,368400.0 2013-10-14,53.09000015258789,53.13999938964844,51.73500061035156,51.86000061035156,476400.0 2013-10-15,52.59000015258789,53.435001373291016,52.459999084472656,52.84000015258789,589800.0 2013-10-16,52.900001525878906,53.314998626708984,52.56999969482422,52.775001525878906,491200.0 2013-10-17,53.119998931884766,53.185001373291016,52.619998931884766,52.619998931884766,465200.0 2013-10-18,53.23500061035156,53.39500045776367,52.834999084472656,53.18000030517578,521400.0 2013-10-21,52.98500061035156,53.31999969482422,52.84000015258789,53.15999984741211,1185600.0 2013-10-22,51.6150016784668,53.400001525878906,51.040000915527344,52.91999816894531,1463400.0 2013-10-23,52.470001220703125,52.70000076293945,51.17499923706055,51.17499923706055,728000.0 2013-10-24,51.974998474121094,52.625,51.91999816894531,52.35499954223633,583400.0 2013-10-25,52.29999923706055,52.459999084472656,51.7400016784668,51.95000076293945,429200.0 2013-10-28,53.70500183105469,53.70500183105469,52.029998779296875,52.185001373291016,841200.0 2013-10-29,54.150001525878906,54.3849983215332,53.459999084472656,53.77000045776367,964400.0 2013-10-30,53.915000915527344,54.38999938964844,53.71500015258789,54.084999084472656,364000.0 2013-10-31,53.93000030517578,54.334999084472656,53.45500183105469,53.814998626708984,530800.0 2013-11-01,54.099998474121094,54.29999923706055,53.46500015258789,54.0,457800.0 2013-11-04,54.415000915527344,56.55500030517578,53.724998474121094,56.55500030517578,471800.0 2013-11-05,54.34000015258789,54.5099983215332,53.599998474121094,54.060001373291016,499800.0 2013-11-06,54.31999969482422,54.685001373291016,53.814998626708984,54.685001373291016,230600.0 2013-11-07,54.279998779296875,54.90999984741211,54.20500183105469,54.6349983215332,557600.0 2013-11-08,54.80500030517578,54.86000061035156,54.025001525878906,54.400001525878906,311600.0 2013-11-11,54.2400016784668,54.52000045776367,54.10499954223633,54.52000045776367,315800.0 2013-11-12,53.349998474121094,54.05500030517578,53.28499984741211,54.0,843200.0 2013-11-13,52.959999084472656,53.314998626708984,52.58000183105469,53.314998626708984,1670600.0 2013-11-14,53.224998474121094,53.814998626708984,53.0,53.130001068115234,881200.0 2013-11-15,53.5,54.26499938964844,53.30500030517578,53.46500015258789,1209600.0 2013-11-18,53.04499816894531,53.85499954223633,52.8849983215332,53.70000076293945,497600.0 2013-11-19,53.53499984741211,53.755001068115234,52.78499984741211,53.01499938964844,282000.0 2013-11-20,53.67499923706055,54.09000015258789,53.31999969482422,53.474998474121094,504000.0 2013-11-21,53.755001068115234,54.415000915527344,53.5,53.89500045776367,450600.0 2013-11-22,52.744998931884766,54.21500015258789,52.73500061035156,53.91999816894531,902600.0 2013-11-25,52.69499969482422,53.29499816894531,52.45000076293945,53.0099983215332,589800.0 2013-11-26,52.26499938964844,52.80500030517578,52.10499954223633,52.665000915527344,747800.0 2013-11-27,52.2400016784668,52.540000915527344,52.025001525878906,52.4900016784668,557600.0 2013-11-29,52.08000183105469,52.61000061035156,51.88999938964844,52.41999816894531,416200.0 2013-12-02,52.5099983215332,52.7400016784668,51.55500030517578,51.97999954223633,1466600.0 2013-12-03,52.47999954223633,52.65999984741211,52.20500183105469,52.28499984741211,334200.0 2013-12-04,52.189998626708984,52.61000061035156,51.724998474121094,52.15999984741211,324600.0 2013-12-05,52.0,52.439998626708984,51.630001068115234,52.1349983215332,306400.0 2013-12-06,52.0,52.709999084472656,51.875,52.334999084472656,478400.0 2013-12-09,52.060001373291016,52.81999969482422,51.5099983215332,52.0,562600.0 2013-12-10,51.75,52.25,51.5099983215332,51.94499969482422,709600.0 2013-12-11,51.07500076293945,51.970001220703125,50.97999954223633,51.875,760600.0 2013-12-12,50.79499816894531,51.6150016784668,50.665000915527344,51.154998779296875,938200.0 2013-12-13,51.1349983215332,51.3849983215332,50.70500183105469,50.70500183105469,752000.0 2013-12-16,51.71500015258789,52.39500045776367,51.345001220703125,51.459999084472656,2050800.0 2013-12-17,52.16999816894531,52.345001220703125,51.529998779296875,51.83000183105469,2697400.0 2013-12-18,52.0,52.654998779296875,51.77000045776367,52.369998931884766,1183800.0 2013-12-19,51.904998779296875,52.3849983215332,51.349998474121094,51.71500015258789,1546400.0 2013-12-20,52.60499954223633,53.06999969482422,51.90999984741211,51.90999984741211,2206800.0 2013-12-23,52.66999816894531,52.875,52.1349983215332,52.875,423200.0 2013-12-24,53.0,53.220001220703125,52.099998474121094,52.595001220703125,174800.0 2013-12-26,52.86000061035156,53.255001068115234,52.83000183105469,53.08000183105469,411600.0 2013-12-27,53.3849983215332,53.529998779296875,52.85499954223633,53.0099983215332,411000.0 2013-12-30,53.345001220703125,53.474998474121094,52.79999923706055,53.279998779296875,378400.0 2013-12-31,53.185001373291016,53.59000015258789,52.779998779296875,53.59000015258789,739800.0 2014-01-02,52.51499938964844,53.73500061035156,52.31999969482422,52.994998931884766,855200.0 2014-01-03,53.14500045776367,53.279998779296875,52.529998779296875,52.79499816894531,583800.0 2014-01-06,52.65999984741211,53.46500015258789,52.505001068115234,53.29999923706055,695600.0 2014-01-07,53.93000030517578,53.95000076293945,52.525001525878906,52.834999084472656,504400.0 2014-01-08,54.154998779296875,54.45000076293945,53.57500076293945,53.97999954223633,500800.0 2014-01-09,54.4900016784668,54.54499816894531,53.73500061035156,54.17499923706055,329400.0 2014-01-10,54.525001525878906,54.994998931884766,54.1150016784668,54.5,464800.0 2014-01-13,54.189998626708984,54.75,53.875,54.2599983215332,408600.0 2014-01-14,55.005001068115234,55.290000915527344,54.005001068115234,54.439998626708984,468000.0 2014-01-15,56.05500030517578,56.279998779296875,54.994998931884766,54.994998931884766,819600.0 2014-01-16,56.255001068115234,56.375,55.685001373291016,56.005001068115234,577800.0 2014-01-17,56.790000915527344,56.86000061035156,55.970001220703125,56.11000061035156,649800.0 2014-01-21,57.09000015258789,57.5,56.67499923706055,56.915000915527344,842400.0 2014-01-22,57.290000915527344,57.4900016784668,56.810001373291016,57.16999816894531,544200.0 2014-01-23,57.29999923706055,57.46500015258789,56.80500030517578,56.97999954223633,528400.0 2014-01-24,56.63999938964844,57.18000030517578,55.849998474121094,57.18000030517578,607000.0 2014-01-27,56.45500183105469,57.345001220703125,56.21500015258789,56.71500015258789,551800.0 2014-01-28,56.55500030517578,56.80500030517578,56.3849983215332,56.6150016784668,684800.0 2014-01-29,56.724998474121094,56.939998626708984,56.03499984741211,56.03499984741211,428800.0 2014-01-30,56.880001068115234,57.07500076293945,55.65999984741211,56.154998779296875,877200.0 2014-01-31,57.130001068115234,57.19499969482422,55.474998474121094,56.1349983215332,1340200.0 2014-02-03,54.54499816894531,56.845001220703125,54.290000915527344,56.845001220703125,1568600.0 2014-02-04,57.54999923706055,58.439998626708984,55.42499923706055,57.5,1704600.0 2014-02-05,58.1150016784668,58.23500061035156,56.51499938964844,57.25,1014600.0 2014-02-06,58.525001525878906,58.900001525878906,57.69499969482422,58.400001525878906,860800.0 2014-02-07,59.44499969482422,59.564998626708984,58.42499923706055,58.900001525878906,664400.0 2014-02-10,60.439998626708984,60.4900016784668,59.375,59.55500030517578,968400.0 2014-02-11,61.13999938964844,61.53499984741211,59.915000915527344,60.375,684200.0 2014-02-12,61.34000015258789,61.93000030517578,60.30500030517578,61.02000045776367,599200.0 2014-02-13,62.03499984741211,62.1150016784668,59.540000915527344,60.89500045776367,410600.0 2014-02-14,62.0,62.150001525878906,61.255001068115234,61.7400016784668,620600.0 2014-02-18,62.79999923706055,62.849998474121094,61.720001220703125,62.0,630800.0 2014-02-19,62.54499816894531,62.89500045776367,62.029998779296875,62.32500076293945,360000.0 2014-02-20,63.165000915527344,63.415000915527344,62.11000061035156,62.61000061035156,522800.0 2014-02-21,62.31999969482422,63.21500015258789,62.189998626708984,63.11000061035156,613000.0 2014-02-24,62.720001220703125,63.095001220703125,62.32500076293945,62.654998779296875,390200.0 2014-02-25,62.77000045776367,63.18000030517578,62.540000915527344,62.85499954223633,517200.0 2014-02-26,63.064998626708984,63.36000061035156,62.81999969482422,63.0,384200.0 2014-02-27,63.17499923706055,63.42499923706055,62.46500015258789,63.099998474121094,489000.0 2014-02-28,62.95000076293945,63.494998931884766,62.540000915527344,63.060001373291016,531200.0 2014-03-03,62.290000915527344,62.779998779296875,62.03499984741211,62.345001220703125,529600.0 2014-03-04,63.04499816894531,63.40999984741211,62.65999984741211,63.025001525878906,656000.0 2014-03-05,63.0,63.380001068115234,62.6150016784668,63.21500015258789,399200.0 2014-03-06,63.334999084472656,63.724998474121094,62.8849983215332,63.189998626708984,703600.0 2014-03-07,63.3650016784668,63.689998626708984,63.0,63.529998779296875,420000.0 2014-03-10,63.775001525878906,64.125,63.08000183105469,63.08000183105469,491000.0 2014-03-11,63.79499816894531,64.63500213623047,63.720001220703125,64.01000213623047,406600.0 2014-03-12,64.12999725341797,64.23500061035156,63.11000061035156,63.404998779296875,497000.0 2014-03-13,63.04499816894531,64.27999877929688,63.01499938964844,64.27999877929688,435200.0 2014-03-14,63.95500183105469,64.0250015258789,62.79499816894531,62.79499816894531,576800.0 2014-03-17,61.84000015258789,64.58499908447266,61.81999969482422,63.994998931884766,1255000.0 2014-03-18,62.470001220703125,62.810001373291016,61.56999969482422,62.04499816894531,559600.0 2014-03-19,61.869998931884766,62.35499954223633,61.47999954223633,62.35499954223633,622600.0 2014-03-20,61.77000045776367,62.07500076293945,61.435001373291016,61.94499969482422,526200.0 2014-03-21,60.875,62.40999984741211,60.744998931884766,61.994998931884766,1084600.0 2014-03-24,60.8650016784668,61.189998626708984,60.025001525878906,61.15999984741211,830400.0 2014-03-25,61.09000015258789,61.724998474121094,60.814998626708984,60.974998474121094,610800.0 2014-03-26,60.775001525878906,61.54999923706055,60.75,61.4900016784668,404000.0 2014-03-27,60.775001525878906,61.2599983215332,60.095001220703125,60.84000015258789,424000.0 2014-03-28,60.79499816894531,61.36000061035156,60.47999954223633,61.04499816894531,290600.0 2014-03-31,60.70000076293945,61.17499923706055,60.6349983215332,60.970001220703125,1048200.0 2014-04-01,60.82500076293945,61.0,60.404998779296875,61.0,878600.0 2014-04-02,61.15999984741211,61.18000030517578,60.599998474121094,61.0,684800.0 2014-04-03,62.099998474121094,62.32500076293945,60.654998779296875,61.244998931884766,1703000.0 2014-04-04,60.974998474121094,62.599998474121094,60.88999938964844,62.494998931884766,459200.0 2014-04-07,60.0099983215332,61.3650016784668,59.790000915527344,60.720001220703125,817800.0 2014-04-08,60.48500061035156,60.599998474121094,59.459999084472656,60.10499954223633,656200.0 2014-04-09,61.27000045776367,61.314998626708984,60.334999084472656,60.7400016784668,481400.0 2014-04-10,59.81999969482422,61.915000915527344,59.59000015258789,61.255001068115234,348000.0 2014-04-11,58.75,60.084999084472656,58.689998626708984,59.415000915527344,401800.0 2014-04-14,59.19499969482422,59.77000045776367,58.05500030517578,59.435001373291016,468000.0 2014-04-15,59.06999969482422,59.630001068115234,57.91999816894531,59.314998626708984,341000.0 2014-04-16,59.119998931884766,59.7599983215332,58.94499969482422,59.36000061035156,439800.0 2014-04-17,58.970001220703125,59.8650016784668,58.93000030517578,59.209999084472656,303400.0 2014-04-21,59.165000915527344,59.58000183105469,59.01499938964844,59.150001525878906,565200.0 2014-04-22,59.375,59.7400016784668,58.57500076293945,59.17499923706055,498600.0 2014-04-23,59.939998626708984,59.95000076293945,58.8650016784668,59.380001068115234,406400.0 2014-04-24,60.32500076293945,60.57500076293945,59.310001373291016,60.275001525878906,624800.0 2014-04-25,61.875,62.665000915527344,60.005001068115234,61.099998474121094,932000.0 2014-04-28,62.04499816894531,62.73500061035156,61.119998931884766,62.17499923706055,428800.0 2014-04-29,63.255001068115234,63.3650016784668,62.10499954223633,62.10499954223633,802800.0 2014-04-30,63.220001220703125,63.415000915527344,62.880001068115234,63.025001525878906,575000.0 2014-05-01,63.86000061035156,64.0999984741211,62.834999084472656,63.224998474121094,605800.0 2014-05-02,64.19000244140625,64.41500091552734,63.54499816894531,63.79499816894531,507200.0 2014-05-05,64.94000244140625,64.98999786376953,63.51499938964844,64.40499877929688,703000.0 2014-05-06,64.96499633789062,65.07499694824219,64.13500213623047,64.69999694824219,697200.0 2014-05-07,64.69000244140625,65.5,63.845001220703125,65.11000061035156,966600.0 2014-05-08,65.42500305175781,65.95999908447266,64.4749984741211,64.80500030517578,673400.0 2014-05-09,65.6500015258789,65.72000122070312,64.83000183105469,65.2750015258789,523800.0 2014-05-12,66.2300033569336,66.69999694824219,65.97000122070312,66.1050033569336,402400.0 2014-05-13,64.44000244140625,66.15499877929688,64.19000244140625,66.15499877929688,846200.0 2014-05-14,63.9900016784668,64.3949966430664,63.79499816894531,64.20500183105469,674800.0 2014-05-15,63.39500045776367,64.47000122070312,63.02000045776367,63.8849983215332,495200.0 2014-05-16,63.54499816894531,63.72999954223633,63.064998626708984,63.5,514200.0 2014-05-19,63.85499954223633,64.28500366210938,62.97999954223633,63.3650016784668,475800.0 2014-05-20,63.779998779296875,64.23999786376953,63.099998474121094,63.720001220703125,358800.0 2014-05-21,63.81999969482422,64.2699966430664,63.3849983215332,63.880001068115234,369600.0 2014-05-22,64.12000274658203,64.53500366210938,63.78499984741211,63.814998626708984,279000.0 2014-05-23,64.29499816894531,64.48999786376953,63.75,64.11000061035156,396200.0 2014-05-27,64.5999984741211,65.03500366210938,64.19000244140625,64.34500122070312,323000.0 2014-05-28,63.775001525878906,64.5,63.5,64.4800033569336,580600.0 2014-05-29,64.05000305175781,64.05000305175781,63.35499954223633,64.01499938964844,352600.0 2014-05-30,64.23999786376953,64.4749984741211,63.92499923706055,64.19000244140625,630400.0 2014-06-02,64.58499908447266,64.73500061035156,63.7599983215332,64.25,306200.0 2014-06-03,64.91500091552734,65.11499786376953,64.26499938964844,64.38500213623047,373800.0 2014-06-04,65.38500213623047,65.5199966430664,64.5250015258789,64.75499725341797,286600.0 2014-06-05,65.48500061035156,65.96499633789062,65.16500091552734,65.6050033569336,278800.0 2014-06-06,65.67500305175781,66.04000091552734,65.20999908447266,65.5,290600.0 2014-06-09,65.3949966430664,65.625,65.16999816894531,65.625,268200.0 2014-06-10,65.33999633789062,65.45999908447266,64.65499877929688,65.19499969482422,321000.0 2014-06-11,65.97000122070312,66.41500091552734,65.08999633789062,65.18000030517578,488200.0 2014-06-12,65.51000213623047,66.13500213623047,65.46499633789062,66.0199966430664,434400.0 2014-06-13,65.48999786376953,65.87999725341797,65.08000183105469,65.51499938964844,243200.0 2014-06-16,65.1449966430664,65.83000183105469,64.91999816894531,65.25499725341797,431800.0 2014-06-17,65.36000061035156,66.1500015258789,64.76499938964844,65.22000122070312,478200.0 2014-06-18,65.67500305175781,66.08999633789062,65.28500366210938,65.36499786376953,313200.0 2014-06-19,65.3499984741211,65.8499984741211,65.19499969482422,65.8499984741211,430600.0 2014-06-20,65.97000122070312,66.03500366210938,65.31500244140625,65.33000183105469,915600.0 2014-06-23,66.30999755859375,66.63500213623047,65.40499877929688,65.83999633789062,408400.0 2014-06-24,67.19000244140625,68.06500244140625,67.08000183105469,67.08000183105469,815600.0 2014-06-25,67.44000244140625,67.98500061035156,67.26499938964844,67.46499633789062,389800.0 2014-06-26,67.08499908447266,67.875,66.68000030517578,67.2249984741211,399000.0 2014-06-27,66.8550033569336,67.19000244140625,66.4800033569336,66.80999755859375,547000.0 2014-06-30,66.78500366210938,67.20999908447266,66.12999725341797,66.88999938964844,501200.0 2014-07-01,68.3550033569336,68.50499725341797,66.36000061035156,66.78500366210938,821600.0 2014-07-02,67.75499725341797,68.83999633789062,67.59500122070312,68.25499725341797,329800.0 2014-07-03,68.20500183105469,68.36000061035156,67.68000030517578,67.87999725341797,240400.0 2014-07-07,67.50499725341797,68.15499877929688,67.41000366210938,68.06500244140625,315200.0 2014-07-08,66.98500061035156,67.55000305175781,66.71499633789062,67.33999633789062,419800.0 2014-07-09,67.1500015258789,67.51000213623047,66.49500274658203,67.26499938964844,327200.0 2014-07-10,66.69499969482422,66.94999694824219,65.87000274658203,66.4000015258789,384400.0 2014-07-11,66.80500030517578,67.11000061035156,66.29000091552734,66.87000274658203,268200.0 2014-07-14,67.6449966430664,67.77999877929688,66.81999969482422,67.27999877929688,523600.0 2014-07-15,66.40499877929688,67.71499633789062,66.36000061035156,67.5,465400.0 2014-07-16,65.71499633789062,67.0,65.19000244140625,66.5,874400.0 2014-07-17,65.0999984741211,65.73999786376953,64.9800033569336,65.37999725341797,490200.0 2014-07-18,65.625,66.57499694824219,64.7249984741211,65.125,940400.0 2014-07-21,64.9800033569336,65.57499694824219,64.84500122070312,65.57499694824219,712800.0 2014-07-22,65.7750015258789,66.34500122070312,65.34500122070312,65.42500305175781,891400.0 2014-07-23,66.75499725341797,66.90499877929688,65.94000244140625,65.94000244140625,873400.0 2014-07-24,66.5250015258789,67.16000366210938,66.28500366210938,67.04499816894531,1154800.0 2014-07-25,64.52999877929688,70.0,64.08999633789062,70.0,2871400.0 2014-07-28,64.69999694824219,65.38500213623047,64.42500305175781,64.91000366210938,981800.0 2014-07-29,64.13500213623047,64.8499984741211,64.12999725341797,64.54499816894531,744600.0 2014-07-30,63.35499954223633,64.99500274658203,62.790000915527344,64.57499694824219,1176200.0 2014-07-31,62.2400016784668,63.255001068115234,62.220001220703125,63.06999969482422,842200.0 2014-08-01,62.334999084472656,62.7400016784668,61.83000183105469,62.21500015258789,1378200.0 2014-08-04,63.15999984741211,63.314998626708984,62.150001525878906,62.595001220703125,703400.0 2014-08-05,62.880001068115234,63.33000183105469,62.595001220703125,62.79499816894531,970800.0 2014-08-06,63.10499954223633,63.46500015258789,62.689998626708984,62.73500061035156,632600.0 2014-08-07,63.1349983215332,63.720001220703125,62.970001220703125,63.275001525878906,786800.0 2014-08-08,63.939998626708984,63.974998474121094,63.165000915527344,63.290000915527344,583800.0 2014-08-11,62.95000076293945,64.54499816894531,62.86000061035156,64.43499755859375,931400.0 2014-08-12,63.32500076293945,63.41999816894531,62.70500183105469,62.95000076293945,807400.0 2014-08-13,63.79499816894531,64.06999969482422,63.310001373291016,63.41999816894531,549400.0 2014-08-14,63.650001525878906,64.33000183105469,63.20000076293945,63.974998474121094,654400.0 2014-08-15,63.16999816894531,64.06500244140625,62.790000915527344,63.959999084472656,488200.0 2014-08-18,63.685001373291016,63.90999984741211,63.185001373291016,63.625,595200.0 2014-08-19,64.38999938964844,64.4000015258789,63.36000061035156,63.84000015258789,508600.0 2014-08-20,62.41999816894531,63.53499984741211,62.084999084472656,63.45000076293945,2213200.0 2014-08-21,61.19499969482422,62.494998931884766,61.040000915527344,62.380001068115234,1404600.0 2014-08-22,61.54999923706055,61.82500076293945,60.77000045776367,61.07500076293945,851000.0 2014-08-25,62.255001068115234,62.540000915527344,61.67499923706055,61.959999084472656,725600.0 2014-08-26,62.435001373291016,62.560001373291016,62.02000045776367,62.224998474121094,570000.0 2014-08-27,62.0,62.720001220703125,61.959999084472656,62.380001068115234,436000.0 2014-08-28,61.85499954223633,61.970001220703125,61.57500076293945,61.91999816894531,427800.0 2014-08-29,61.98500061035156,62.060001373291016,61.41999816894531,62.0,673400.0 2014-09-02,62.0099983215332,62.54999923706055,61.685001373291016,62.150001525878906,712800.0 2014-09-03,63.36000061035156,63.880001068115234,62.5,62.5,1341000.0 2014-09-04,63.255001068115234,63.810001373291016,62.92499923706055,63.28499984741211,988400.0 2014-09-05,62.78499984741211,63.255001068115234,62.46500015258789,63.220001220703125,419800.0 2014-09-08,62.46500015258789,63.119998931884766,61.875,62.80500030517578,816000.0 2014-09-09,62.44499969482422,62.959999084472656,62.2599983215332,62.2599983215332,760600.0 2014-09-10,62.32500076293945,62.63999938964844,62.084999084472656,62.334999084472656,732400.0 2014-09-11,62.060001373291016,62.59000015258789,61.970001220703125,62.119998931884766,658200.0 2014-09-12,61.84000015258789,62.6349983215332,61.80500030517578,61.92499923706055,767600.0 2014-09-15,60.88999938964844,61.834999084472656,60.345001220703125,61.45000076293945,811400.0 2014-09-16,61.35499954223633,61.459999084472656,60.51499938964844,60.71500015258789,623200.0 2014-09-17,60.45000076293945,61.45500183105469,60.35499954223633,61.16999816894531,816400.0 2014-09-18,59.89500045776367,60.6349983215332,59.84000015258789,60.6349983215332,1182400.0 2014-09-19,58.38999938964844,60.560001373291016,58.2400016784668,59.8849983215332,2747200.0 2014-09-22,57.334999084472656,58.27000045776367,57.2599983215332,58.27000045776367,1873800.0 2014-09-23,57.625,58.05500030517578,56.744998931884766,56.994998931884766,1800600.0 2014-09-24,59.35499954223633,59.52000045776367,57.70500183105469,57.76499938964844,1495000.0 2014-09-25,58.654998779296875,59.915000915527344,58.654998779296875,59.314998626708984,1265200.0 2014-09-26,58.880001068115234,59.185001373291016,58.52000045776367,58.654998779296875,899800.0 2014-09-29,59.7599983215332,59.8849983215332,58.29499816894531,58.33000183105469,875200.0 2014-09-30,58.915000915527344,59.8849983215332,58.89500045776367,59.7599983215332,1425400.0 2014-10-01,60.47999954223633,61.04999923706055,58.005001068115234,58.69499969482422,2721000.0 2014-10-02,60.779998779296875,60.95000076293945,60.18000030517578,60.310001373291016,1377200.0 2014-10-03,60.974998474121094,61.30500030517578,60.244998931884766,61.30500030517578,2072800.0 2014-10-06,61.025001525878906,61.65999984741211,60.849998474121094,61.14500045776367,840000.0 2014-10-07,60.75,61.345001220703125,60.55500030517578,60.90999984741211,919600.0 2014-10-08,61.4900016784668,61.595001220703125,60.21500015258789,60.69499969482422,760600.0 2014-10-09,60.41999816894531,61.57500076293945,60.244998931884766,61.345001220703125,1339200.0 2014-10-10,59.994998931884766,61.084999084472656,59.97999954223633,60.470001220703125,1223000.0 2014-10-13,59.22999954223633,60.36000061035156,59.15999984741211,60.099998474121094,908000.0 2014-10-14,58.904998779296875,59.69499969482422,58.685001373291016,59.375,663400.0 2014-10-15,58.834999084472656,59.23500061035156,57.560001373291016,58.165000915527344,888000.0 2014-10-16,59.095001220703125,59.29999923706055,57.915000915527344,57.9900016784668,1106800.0 2014-10-17,59.67499923706055,59.994998931884766,59.04999923706055,59.5,745800.0 2014-10-20,60.290000915527344,60.29999923706055,59.095001220703125,59.42499923706055,844400.0 2014-10-21,62.20000076293945,62.23500061035156,60.279998779296875,60.77000045776367,852600.0 2014-10-22,62.369998931884766,62.689998626708984,61.650001525878906,62.19499969482422,1118400.0 2014-10-23,63.17499923706055,63.209999084472656,61.959999084472656,62.935001373291016,1152400.0 2014-10-24,67.5999984741211,70.20999908447266,65.02999877929688,66.5,3559600.0 2014-10-27,69.37999725341797,69.49500274658203,67.66500091552734,67.66500091552734,1252800.0 2014-10-28,71.29499816894531,71.56500244140625,69.13500213623047,69.83000183105469,1313200.0 2014-10-29,70.9749984741211,71.83999633789062,70.30999755859375,71.08499908447266,1126400.0 2014-10-30,71.43000030517578,71.55500030517578,69.83499908447266,70.57499694824219,636000.0 2014-10-31,70.83499908447266,72.25499725341797,70.7699966430664,72.25499725341797,1042200.0 2014-11-03,71.41500091552734,71.49500274658203,69.98999786376953,71.04499816894531,1137000.0 2014-11-04,72.1449966430664,72.2249984741211,70.91500091552734,71.41999816894531,971800.0 2014-11-05,72.05500030517578,72.80999755859375,71.07499694824219,72.46499633789062,1202600.0 2014-11-06,72.95500183105469,72.97000122070312,71.5199966430664,72.21499633789062,939600.0 2014-11-07,72.58000183105469,73.0,71.93000030517578,72.80500030517578,1990200.0 2014-11-10,73.58999633789062,73.83499908447266,72.09500122070312,72.875,1120200.0 2014-11-11,76.09500122070312,76.11499786376953,73.30999755859375,73.54499816894531,1778000.0 2014-11-12,76.44000244140625,76.58000183105469,75.4800033569336,75.69999694824219,859800.0 2014-11-13,76.25,76.94499969482422,76.05999755859375,76.73999786376953,1027000.0 2014-11-14,75.11000061035156,76.05500030517578,74.76000213623047,76.04000091552734,957400.0 2014-11-17,74.70500183105469,75.5,74.69999694824219,75.00499725341797,1338000.0 2014-11-18,74.98500061035156,75.4749984741211,74.625,74.68000030517578,935400.0 2014-11-19,74.29000091552734,75.03500366210938,73.97000122070312,74.99500274658203,670000.0 2014-11-20,73.93000030517578,74.5250015258789,73.3499984741211,73.86000061035156,781000.0 2014-11-21,73.875,74.75499725341797,73.7300033569336,74.67500305175781,554400.0 2014-11-24,74.79499816894531,74.875,73.75,74.12999725341797,678600.0 2014-11-25,74.05999755859375,75.0,73.42500305175781,74.73999786376953,790600.0 2014-11-26,74.47000122070312,74.83999633789062,73.6050033569336,74.01000213623047,498800.0 2014-11-28,74.67500305175781,75.2249984741211,73.90499877929688,74.43000030517578,416600.0 2014-12-01,73.7750015258789,75.13999938964844,73.55500030517578,74.55999755859375,800200.0 2014-12-02,74.53500366210938,74.99500274658203,73.56500244140625,73.91500091552734,615600.0 2014-12-03,74.32499694824219,74.5250015258789,73.68499755859375,74.5,578400.0 2014-12-04,74.36000061035156,75.06999969482422,73.75,74.05000305175781,677400.0 2014-12-05,74.30999755859375,74.92500305175781,74.08999633789062,74.42500305175781,611800.0 2014-12-08,73.91999816894531,74.11000061035156,73.1050033569336,74.11000061035156,859200.0 2014-12-09,74.62999725341797,74.74500274658203,72.50499725341797,73.20500183105469,656000.0 2014-12-10,73.5199966430664,74.86499786376953,73.44499969482422,74.7750015258789,500400.0 2014-12-11,74.54499816894531,75.08000183105469,73.57499694824219,74.02999877929688,715200.0 2014-12-12,74.43000030517578,75.18499755859375,73.875,74.04000091552734,627200.0 2014-12-15,73.25,75.2249984741211,73.23500061035156,74.6449966430664,982600.0 2014-12-16,71.68499755859375,73.58499908447266,71.62999725341797,73.17500305175781,952000.0 2014-12-17,72.25,72.56500244140625,71.31500244140625,71.98999786376953,690800.0 2014-12-18,73.98999786376953,74.00499725341797,72.30999755859375,73.05500030517578,578000.0 2014-12-19,74.12000274658203,75.0999984741211,73.96499633789062,73.96499633789062,1589000.0 2014-12-22,74.23999786376953,74.83000183105469,73.53500366210938,73.94499969482422,495400.0 2014-12-23,73.61499786376953,74.81999969482422,73.12999725341797,74.7249984741211,460000.0 2014-12-24,74.33999633789062,75.09500122070312,73.3499984741211,73.59500122070312,197000.0 2014-12-26,74.31999969482422,75.06999969482422,74.08499908447266,74.42500305175781,418000.0 2014-12-29,75.125,75.3550033569336,73.76000213623047,74.11000061035156,586200.0 2014-12-30,74.8499984741211,75.49500274658203,74.70999908447266,75.0,338600.0 2014-12-31,74.13500213623047,75.30000305175781,74.05500030517578,75.0,619000.0 2015-01-02,73.66500091552734,75.07499694824219,73.1449966430664,74.31500244140625,514200.0 2015-01-05,73.15499877929688,73.9800033569336,72.73500061035156,73.76000213623047,622400.0 2015-01-06,73.38999938964844,73.90499877929688,72.37999725341797,73.30999755859375,1301000.0 2015-01-07,74.87000274658203,74.9000015258789,73.19499969482422,73.94000244140625,572200.0 2015-01-08,75.41500091552734,75.71499633789062,74.84500122070312,75.125,959600.0 2015-01-09,74.99500274658203,75.75499725341797,74.66500091552734,75.31999969482422,709800.0 2015-01-12,75.63500213623047,76.125,75.0,75.22000122070312,590800.0 2015-01-13,78.0,78.0250015258789,75.6449966430664,76.20999908447266,922600.0 2015-01-14,80.2249984741211,81.2300033569336,76.8499984741211,77.62999725341797,1881000.0 2015-01-15,79.16500091552734,80.76000213623047,78.95500183105469,80.2249984741211,930600.0 2015-01-16,79.74500274658203,82.43000030517578,78.3550033569336,79.66000366210938,749800.0 2015-01-20,80.0,80.44000244140625,78.80500030517578,80.17500305175781,733400.0 2015-01-21,79.91500091552734,80.54499816894531,79.34500122070312,80.2249984741211,561400.0 2015-01-22,82.66999816894531,83.2699966430664,79.38500213623047,80.0,1009200.0 2015-01-23,83.52999877929688,84.25499725341797,82.23999786376953,82.75,786200.0 2015-01-26,83.05000305175781,84.13999938964844,82.30999755859375,83.81500244140625,938400.0 2015-01-27,82.44000244140625,83.04000091552734,81.7699966430664,82.20500183105469,879200.0 2015-01-28,81.06500244140625,83.16500091552734,80.79499816894531,83.12999725341797,1050600.0 2015-01-29,81.66000366210938,82.11499786376953,80.5999984741211,81.6500015258789,900000.0 2015-01-30,79.20999908447266,82.11499786376953,78.95999908447266,81.12999725341797,1687200.0 2015-02-02,79.12999725341797,80.45999908447266,77.80500030517578,79.53500366210938,1306600.0 2015-02-03,78.45500183105469,79.91999816894531,77.30500030517578,79.12999725341797,813200.0 2015-02-04,77.68499755859375,78.81500244140625,77.33999633789062,78.31500244140625,611400.0 2015-02-05,77.98999786376953,78.69999694824219,77.80000305175781,78.05000305175781,599400.0 2015-02-06,77.37000274658203,78.86000061035156,76.72000122070312,77.875,800000.0 2015-02-09,76.43499755859375,77.58499908447266,76.16000366210938,76.88500213623047,763400.0 2015-02-10,77.1500015258789,77.76499938964844,76.44000244140625,77.13500213623047,605800.0 2015-02-11,78.63500213623047,79.08000183105469,76.66000366210938,76.88500213623047,1161600.0 2015-02-12,78.68000030517578,79.16000366210938,77.68499755859375,78.74500274658203,698600.0 2015-02-13,79.54000091552734,79.8550033569336,78.69000244140625,79.41000366210938,775400.0 2015-02-17,78.00499725341797,79.98999786376953,77.6050033569336,78.80999755859375,936600.0 2015-02-18,78.33999633789062,78.54000091552734,77.26499938964844,77.78500366210938,624600.0 2015-02-19,78.2699966430664,78.72000122070312,77.7300033569336,77.94999694824219,425800.0 2015-02-20,79.07499694824219,79.36000061035156,77.87000274658203,77.9749984741211,481800.0 2015-02-23,79.2300033569336,79.79000091552734,78.73999786376953,78.9800033569336,485400.0 2015-02-24,78.49500274658203,79.58999633789062,78.13500213623047,79.15499877929688,428800.0 2015-02-25,78.54499816894531,78.90499877929688,78.00499725341797,78.5999984741211,449000.0 2015-02-26,79.01499938964844,79.21499633789062,78.07499694824219,78.66500091552734,459400.0 2015-02-27,78.41500091552734,79.5,78.36000061035156,79.0999984741211,568800.0 2015-03-02,79.7300033569336,79.93000030517578,78.26499938964844,78.26499938964844,619000.0 2015-03-03,78.61499786376953,79.54000091552734,77.92500305175781,79.41000366210938,499600.0 2015-03-04,78.78500366210938,79.44499969482422,78.11499786376953,78.50499725341797,695400.0 2015-03-05,78.94499969482422,79.8550033569336,78.31999969482422,78.80000305175781,718200.0 2015-03-06,77.26499938964844,78.83000183105469,76.94999694824219,78.55500030517578,593000.0 2015-03-09,76.20999908447266,77.15499877929688,76.01000213623047,77.13999938964844,897400.0 2015-03-10,75.23999786376953,76.0250015258789,74.63999938964844,76.0,862400.0 2015-03-11,74.98500061035156,75.43000030517578,74.55999755859375,75.43000030517578,587200.0 2015-03-12,75.16000366210938,75.31999969482422,74.31500244140625,75.01000213623047,479400.0 2015-03-13,74.5,75.16500091552734,74.37000274658203,74.7750015258789,509400.0 2015-03-16,76.21499633789062,76.83999633789062,75.0,75.12000274658203,660000.0 2015-03-17,75.83999633789062,76.31500244140625,75.52999877929688,76.24500274658203,359800.0 2015-03-18,75.82499694824219,76.41999816894531,75.2249984741211,75.52999877929688,591600.0 2015-03-19,77.2249984741211,77.86000061035156,75.20999908447266,75.69999694824219,638600.0 2015-03-20,76.4000015258789,78.18499755859375,75.41999816894531,77.62000274658203,1099600.0 2015-03-23,77.21499633789062,77.32499694824219,75.71499633789062,76.27999877929688,651000.0 2015-03-24,76.28500366210938,77.87000274658203,76.25499725341797,77.46499633789062,470800.0 2015-03-25,75.05000305175781,76.74500274658203,74.84500122070312,76.20999908447266,410000.0 2015-03-26,75.07499694824219,75.66000366210938,74.0199966430664,74.4800033569336,343400.0 2015-03-27,76.58499908447266,76.7249984741211,74.75,75.08499908447266,454400.0 2015-03-30,78.05500030517578,78.5999984741211,76.70999908447266,77.1500015258789,662600.0 2015-03-31,77.23999786376953,78.66000366210938,77.19000244140625,77.58000183105469,670600.0 2015-04-01,75.87999725341797,76.88500213623047,75.0250015258789,76.88500213623047,650600.0 2015-04-02,76.54000091552734,76.82499694824219,75.73999786376953,76.0250015258789,399000.0 2015-04-06,76.54000091552734,77.30500030517578,76.02999877929688,76.08000183105469,729200.0 2015-04-07,75.53500366210938,76.94999694824219,75.43499755859375,76.47000122070312,427800.0 2015-04-08,76.70500183105469,77.30500030517578,75.28500366210938,75.5,587000.0 2015-04-09,76.38999938964844,77.02999877929688,75.69000244140625,77.0199966430664,232200.0 2015-04-10,76.77999877929688,77.26000213623047,76.56999969482422,76.62999725341797,214000.0 2015-04-13,76.40499877929688,77.3499984741211,76.32499694824219,76.58000183105469,220600.0 2015-04-14,75.90499877929688,76.5199966430664,75.08999633789062,76.45999908447266,354400.0 2015-04-15,75.49500274658203,76.55500030517578,75.33000183105469,76.00499725341797,209400.0 2015-04-16,75.99500274658203,76.11000061035156,74.88999938964844,75.09500122070312,324200.0 2015-04-17,74.70999908447266,75.66000366210938,74.17500305175781,75.45500183105469,384000.0 2015-04-20,76.05999755859375,77.07499694824219,74.68000030517578,75.04000091552734,503800.0 2015-04-21,77.61000061035156,77.87000274658203,76.18499755859375,76.43000030517578,390000.0 2015-04-22,77.98500061035156,78.05500030517578,76.71499633789062,77.8499984741211,490600.0 2015-04-23,79.69999694824219,81.0,77.50499725341797,77.50499725341797,833600.0 2015-04-24,82.0250015258789,82.23999786376953,79.41000366210938,80.0,1067800.0 2015-04-27,80.52999877929688,81.97000122070312,80.29499816894531,81.91999816894531,1062000.0 2015-04-28,66.77999877929688,74.75,66.7300033569336,73.50499725341797,4908000.0 2015-04-29,65.29000091552734,65.95500183105469,61.369998931884766,64.88500213623047,3964600.0 2015-04-30,62.685001373291016,65.30000305175781,62.494998931884766,65.0250015258789,1908000.0 2015-05-01,66.46499633789062,66.52999877929688,62.5,62.5,1930200.0 2015-05-04,65.26000213623047,66.94999694824219,65.0999984741211,66.49500274658203,1315200.0 2015-05-05,63.47999954223633,65.75,63.084999084472656,65.70500183105469,1132200.0 2015-05-06,63.95000076293945,66.82499694824219,63.220001220703125,65.91000366210938,1350000.0 2015-05-07,65.12999725341797,65.9749984741211,64.125,64.25,1209200.0 2015-05-08,65.0999984741211,66.53500366210938,64.81500244140625,65.79499816894531,810200.0 2015-05-11,65.2699966430664,65.51499938964844,64.63999938964844,65.0,708400.0 2015-05-12,65.84500122070312,66.24500274658203,64.78500366210938,65.0,792600.0 2015-05-13,65.37000274658203,66.68000030517578,65.16500091552734,66.0,1237000.0 2015-05-14,66.63999938964844,66.91000366210938,65.05999755859375,65.94499969482422,560000.0 2015-05-15,67.62000274658203,68.08499908447266,66.11000061035156,66.86499786376953,938400.0 2015-05-18,67.7699966430664,68.23999786376953,67.08999633789062,67.51000213623047,503800.0 2015-05-19,67.67500305175781,68.30999755859375,66.80500030517578,67.9800033569336,661600.0 2015-05-20,68.56999969482422,69.625,67.8949966430664,68.01499938964844,975400.0 2015-05-21,69.01499938964844,69.05999755859375,67.4800033569336,68.4000015258789,673400.0 2015-05-22,69.36000061035156,69.81500244140625,68.66000366210938,69.23500061035156,703400.0 2015-05-26,68.90499877929688,69.5999984741211,68.1449966430664,68.91999816894531,748600.0 2015-05-27,68.66999816894531,68.875,67.84500122070312,68.80500030517578,748800.0 2015-05-28,68.0250015258789,68.83999633789062,66.90499877929688,68.73999786376953,1145800.0 2015-05-29,67.80000305175781,68.68499755859375,67.44999694824219,68.16999816894531,966000.0 2015-06-01,67.76499938964844,68.51499938964844,67.08499908447266,67.88999938964844,670600.0 2015-06-02,67.03500366210938,68.16999816894531,66.88999938964844,67.27999877929688,742000.0 2015-06-03,66.08499908447266,67.48999786376953,65.5,67.48999786376953,1631600.0 2015-06-04,66.20500183105469,66.67500305175781,65.58000183105469,66.0199966430664,829000.0 2015-06-05,65.5999984741211,66.17500305175781,65.31500244140625,65.94499969482422,1018200.0 2015-06-08,65.49500274658203,66.11499786376953,65.19499969482422,65.41999816894531,775600.0 2015-06-09,64.62999725341797,65.58499908447266,64.38999938964844,65.23999786376953,723800.0 2015-06-10,65.1449966430664,65.3499984741211,64.06500244140625,64.66000366210938,829600.0 2015-06-11,65.4000015258789,65.88500213623047,64.80500030517578,65.18000030517578,704000.0 2015-06-12,64.81500244140625,65.38999938964844,64.76000213623047,64.96499633789062,733600.0 2015-06-15,66.22000122070312,66.22000122070312,64.0,64.5,965400.0 2015-06-16,66.44000244140625,66.97000122070312,66.01000213623047,66.4000015258789,409300.0 2015-06-17,66.4000015258789,67.16000366210938,66.19999694824219,66.33999633789062,424900.0 2015-06-18,67.26000213623047,67.94999694824219,66.47000122070312,66.47000122070312,611200.0 2015-06-19,66.5,67.77999877929688,66.4000015258789,67.47000122070312,853000.0 2015-06-22,66.51000213623047,66.7300033569336,66.08000183105469,66.5,675600.0 2015-06-23,65.7699966430664,66.4800033569336,65.52999877929688,66.37000274658203,533200.0 2015-06-24,64.77999877929688,65.91000366210938,64.56999969482422,65.83000183105469,460300.0 2015-06-25,64.37999725341797,65.62999725341797,64.26000213623047,65.12000274658203,608800.0 2015-06-26,63.689998626708984,64.72000122070312,63.470001220703125,64.3499984741211,1250700.0 2015-06-29,63.52000045776367,65.8499984741211,63.38999938964844,63.5,1282800.0 2015-06-30,64.13999938964844,64.62999725341797,63.369998931884766,64.16999816894531,1181800.0 2015-07-01,63.130001068115234,65.25,62.900001525878906,64.97000122070312,985200.0 2015-07-02,62.400001525878906,63.47999954223633,62.09000015258789,62.959999084472656,768100.0 2015-07-06,62.59000015258789,63.06999969482422,61.90999984741211,62.0,1941900.0 2015-07-07,62.63999938964844,63.119998931884766,61.58000183105469,62.900001525878906,641600.0 2015-07-08,61.959999084472656,63.33000183105469,61.77000045776367,62.11000061035156,655500.0 2015-07-09,62.869998931884766,63.45000076293945,62.310001373291016,62.5099983215332,688200.0 2015-07-10,64.08999633789062,64.38999938964844,62.970001220703125,63.5,561100.0 2015-07-13,64.9000015258789,65.05000305175781,64.05999755859375,64.56999969482422,387400.0 2015-07-14,64.72000122070312,65.23999786376953,64.56999969482422,64.86000061035156,486500.0 2015-07-15,64.12000274658203,65.36000061035156,63.540000915527344,64.63999938964844,690700.0 2015-07-16,63.83000183105469,64.88999938964844,63.0099983215332,64.76000213623047,718600.0 2015-07-17,63.25,64.13999938964844,63.04999923706055,63.91999816894531,508300.0 2015-07-20,63.400001525878906,63.58000183105469,62.630001068115234,63.13999938964844,762700.0 2015-07-21,63.9900016784668,64.38999938964844,63.470001220703125,63.470001220703125,775800.0 2015-07-22,70.36000061035156,70.36000061035156,63.88999938964844,63.88999938964844,2239900.0 2015-07-23,67.05000305175781,71.16999816894531,66.79000091552734,70.87999725341797,2217600.0 2015-07-24,66.2699966430664,66.80000305175781,65.54000091552734,66.5999984741211,848000.0 2015-07-27,66.30000305175781,67.11000061035156,65.61000061035156,66.25,607300.0 2015-07-28,65.83999633789062,66.33999633789062,65.27999877929688,66.2699966430664,765200.0 2015-07-29,66.45999908447266,66.83999633789062,65.55999755859375,65.83999633789062,1168800.0 2015-07-30,71.33999633789062,73.47000122070312,65.05999755859375,66.0,2015600.0 2015-07-31,72.7300033569336,73.7699966430664,71.62000274658203,71.94999694824219,1565200.0 2015-08-03,74.16999816894531,74.2699966430664,72.87999725341797,73.19000244140625,1239100.0 2015-08-04,73.44999694824219,74.80000305175781,73.08000183105469,74.30999755859375,717400.0 2015-08-05,75.12000274658203,75.20999908447266,73.44000244140625,73.44000244140625,988700.0 2015-08-06,75.20999908447266,77.69999694824219,74.87000274658203,75.9800033569336,1514200.0 2015-08-07,76.55000305175781,76.68000030517578,74.55000305175781,75.33999633789062,842500.0 2015-08-10,77.47000122070312,78.19000244140625,76.76000213623047,76.91999816894531,967200.0 2015-08-11,77.2300033569336,78.05999755859375,76.5,76.94999694824219,651000.0 2015-08-12,77.12999725341797,77.19999694824219,75.80000305175781,76.7300033569336,465800.0 2015-08-13,77.16000366210938,77.76000213623047,76.51000213623047,77.20999908447266,360200.0 2015-08-14,77.61000061035156,77.80000305175781,76.75,77.3499984741211,327100.0 2015-08-17,78.66000366210938,78.86000061035156,76.86000061035156,77.22000122070312,592800.0 2015-08-18,78.4000015258789,79.62000274658203,78.13999938964844,78.13999938964844,502900.0 2015-08-19,78.20999908447266,78.80999755859375,77.29000091552734,78.47000122070312,507600.0 2015-08-20,75.83000183105469,77.33999633789062,75.7699966430664,77.16999816894531,555400.0 2015-08-21,74.19999694824219,75.80000305175781,73.95999908447266,75.29000091552734,695300.0 2015-08-24,70.86000061035156,72.91000366210938,69.9000015258789,71.27999877929688,1224500.0 2015-08-25,69.94000244140625,73.77999877929688,69.87999725341797,72.95999908447266,894300.0 2015-08-26,71.93000030517578,72.05999755859375,69.7699966430664,71.2300033569336,474800.0 2015-08-27,73.41999816894531,73.4800033569336,71.61000061035156,73.0199966430664,406600.0 2015-08-28,73.20999908447266,73.68000030517578,71.16999816894531,71.94999694824219,564300.0 2015-08-31,71.47000122070312,73.86000061035156,71.25,73.05999755859375,526100.0 2015-09-01,70.54000091552734,71.41000366210938,69.45999908447266,69.94000244140625,1015400.0 2015-09-02,72.91000366210938,72.91000366210938,71.08000183105469,71.62000274658203,615000.0 2015-09-03,72.97000122070312,73.68000030517578,72.19999694824219,72.94999694824219,563300.0 2015-09-04,72.55999755859375,72.91999816894531,71.88999938964844,71.97000122070312,320000.0 2015-09-08,74.76000213623047,74.97000122070312,73.01000213623047,73.5,506900.0 2015-09-09,74.3499984741211,75.4800033569336,74.20999908447266,75.20999908447266,478200.0 2015-09-10,75.33000183105469,75.93000030517578,74.19000244140625,74.4800033569336,536100.0 2015-09-11,76.3499984741211,76.58000183105469,74.55999755859375,75.12999725341797,308800.0 2015-09-14,75.69999694824219,76.4000015258789,74.66000366210938,76.4000015258789,509500.0 2015-09-15,76.94000244140625,77.12000274658203,74.95999908447266,75.76000213623047,370600.0 2015-09-16,76.95999908447266,77.23999786376953,76.04000091552734,76.55000305175781,349400.0 2015-09-17,77.91999816894531,79.11000061035156,76.81999969482422,77.16999816894531,534300.0 2015-09-18,76.63999938964844,77.54000091552734,76.47000122070312,76.80000305175781,1075400.0 2015-09-21,76.44999694824219,78.31999969482422,76.12000274658203,77.02999877929688,517800.0 2015-09-22,76.16000366210938,76.36000061035156,75.4000015258789,75.62999725341797,521200.0 2015-09-23,76.6500015258789,77.5199966430664,75.9800033569336,76.12999725341797,414000.0 2015-09-24,76.08000183105469,76.52999877929688,75.13999938964844,76.05000305175781,384200.0 2015-09-25,74.54000091552734,76.91000366210938,73.93000030517578,76.9000015258789,357700.0 2015-09-28,72.44999694824219,74.56999969482422,71.80999755859375,74.26000213623047,639100.0 2015-09-29,72.02999877929688,72.94000244140625,71.29000091552734,72.58000183105469,667200.0 2015-09-30,74.25,74.41999816894531,71.9000015258789,72.7699966430664,883600.0 2015-10-01,73.68000030517578,74.47000122070312,72.19000244140625,74.08000183105469,901500.0 2015-10-02,75.55999755859375,75.58999633789062,72.16999816894531,73.08000183105469,614300.0 2015-10-05,75.01000213623047,77.2699966430664,74.55000305175781,75.83000183105469,1577200.0 2015-10-06,71.69999694824219,75.06999969482422,70.93000030517578,75.06999969482422,1062800.0 2015-10-07,72.63999938964844,74.25,71.13999938964844,71.73999786376953,758900.0 2015-10-08,73.19999694824219,73.44000244140625,70.97000122070312,72.3499984741211,464200.0 2015-10-09,74.05000305175781,74.6500015258789,72.73999786376953,73.62000274658203,391200.0 2015-10-12,75.20999908447266,75.41000366210938,73.7300033569336,73.9000015258789,292700.0 2015-10-13,72.73999786376953,75.13999938964844,72.6500015258789,74.73999786376953,559200.0 2015-10-14,71.56999969482422,73.75,71.05999755859375,72.98999786376953,597900.0 2015-10-15,73.36000061035156,73.55000305175781,71.18000030517578,71.25,406500.0 2015-10-16,73.69999694824219,74.41000366210938,72.41000366210938,73.69000244140625,527900.0 2015-10-19,74.22000122070312,74.91000366210938,73.33000183105469,73.75,464300.0 2015-10-20,74.2699966430664,74.86000061035156,73.48999786376953,73.91000366210938,491000.0 2015-10-21,74.68000030517578,75.4800033569336,73.66000366210938,74.93000030517578,462700.0 2015-10-22,73.30000305175781,75.0999984741211,71.66999816894531,75.02999877929688,647900.0 2015-10-23,75.0199966430664,75.12000274658203,73.1500015258789,74.01000213623047,705300.0 2015-10-26,75.94000244140625,76.19999694824219,74.44999694824219,74.80000305175781,638100.0 2015-10-27,76.73999786376953,77.08000183105469,73.68000030517578,75.77999877929688,1385400.0 2015-10-28,68.91999816894531,69.12999725341797,65.02999877929688,68.75,3941700.0 2015-10-29,69.95999908447266,71.9000015258789,66.88999938964844,67.91999816894531,2245300.0 2015-10-30,68.62000274658203,70.30000305175781,67.8499984741211,70.2699966430664,1067100.0 2015-11-02,69.5999984741211,69.61000061035156,68.55999755859375,68.66000366210938,654700.0 2015-11-03,70.02999877929688,70.44000244140625,68.29000091552734,69.19999694824219,623100.0 2015-11-04,70.41999816894531,71.44000244140625,68.95999908447266,70.26000213623047,692000.0 2015-11-05,70.69999694824219,70.91000366210938,69.19999694824219,70.12000274658203,409100.0 2015-11-06,70.54000091552734,70.98999786376953,69.91000366210938,70.5999984741211,425000.0 2015-11-09,70.68000030517578,70.91999816894531,69.25,70.01000213623047,508600.0 2015-11-10,70.8499984741211,71.16000366210938,69.43000030517578,70.44999694824219,425900.0 2015-11-11,69.73999786376953,71.33999633789062,69.0,71.33999633789062,556700.0 2015-11-12,67.20999908447266,69.7699966430664,67.12999725341797,69.63999938964844,754800.0 2015-11-13,66.95999908447266,68.0199966430664,66.08000183105469,68.0199966430664,750200.0 2015-11-16,67.91999816894531,68.1500015258789,66.51000213623047,66.9800033569336,522300.0 2015-11-17,68.18000030517578,68.55000305175781,67.43000030517578,68.16999816894531,603700.0 2015-11-18,68.37000274658203,68.58999633789062,67.69999694824219,68.31999969482422,881600.0 2015-11-19,69.05999755859375,69.37999725341797,68.02999877929688,68.58999633789062,425900.0 2015-11-20,69.2300033569336,70.52999877929688,68.94000244140625,69.5,373600.0 2015-11-23,69.08000183105469,69.98999786376953,68.01000213623047,68.66000366210938,569000.0 2015-11-24,69.01000213623047,69.16000366210938,68.16000366210938,68.58999633789062,427700.0 2015-11-25,70.23999786376953,70.47000122070312,68.87000274658203,69.1500015258789,312300.0 2015-11-27,70.66999816894531,71.19999694824219,69.9800033569336,70.27999877929688,162000.0 2015-11-30,70.81999969482422,71.3499984741211,69.52999877929688,70.86000061035156,525100.0 2015-12-01,71.54000091552734,71.87000274658203,69.16000366210938,70.25,500600.0 2015-12-02,71.87999725341797,72.80000305175781,71.05000305175781,71.54000091552734,620000.0 2015-12-03,70.0199966430664,72.56999969482422,69.8499984741211,71.95999908447266,465000.0 2015-12-04,70.4000015258789,71.18000030517578,69.69000244140625,70.0,459400.0 2015-12-07,70.19000244140625,70.70999908447266,69.70999908447266,70.5199966430664,399400.0 2015-12-08,69.54000091552734,70.94999694824219,68.61000061035156,69.75,476200.0 2015-12-09,69.01000213623047,69.88999938964844,68.12000274658203,69.33999633789062,653500.0 2015-12-10,69.05000305175781,69.61000061035156,68.0,69.16000366210938,370500.0 2015-12-11,68.44999694824219,69.58000183105469,68.18000030517578,68.31999969482422,352500.0 2015-12-14,68.81999969482422,69.44999694824219,68.05000305175781,68.29000091552734,433000.0 2015-12-15,69.19999694824219,69.73999786376953,68.55000305175781,69.33000183105469,492500.0 2015-12-16,69.81999969482422,70.2699966430664,68.25,69.75,539400.0 2015-12-17,69.83000183105469,70.19000244140625,69.41000366210938,70.04000091552734,377900.0 2015-12-18,69.95999908447266,70.55999755859375,68.83999633789062,69.81999969482422,1061800.0 2015-12-21,71.33999633789062,71.37000274658203,70.05000305175781,70.23999786376953,494300.0 2015-12-22,72.19999694824219,72.33999633789062,71.30000305175781,71.5199966430664,475700.0 2015-12-23,72.47000122070312,73.58999633789062,72.16999816894531,72.52999877929688,353600.0 2015-12-24,72.94999694824219,73.23999786376953,71.91000366210938,72.4800033569336,204000.0 2015-12-28,74.16000366210938,74.36000061035156,72.4800033569336,72.79000091552734,440700.0 2015-12-29,74.30000305175781,74.97000122070312,73.75,74.31999969482422,303200.0 2015-12-30,73.97000122070312,74.98999786376953,73.69999694824219,74.33000183105469,336100.0 2015-12-31,72.91999816894531,74.16999816894531,72.9000015258789,73.52999877929688,361600.0 2016-01-04,71.12000274658203,72.66000366210938,70.5999984741211,72.3499984741211,765700.0 2016-01-05,71.83000183105469,72.81999969482422,70.94999694824219,71.2300033569336,548800.0 2016-01-06,71.31999969482422,72.73999786376953,70.58000183105469,71.5,1645700.0 2016-01-07,69.80999755859375,70.73999786376953,69.5999984741211,70.48999786376953,665300.0 2016-01-08,69.0999984741211,70.94999694824219,69.05000305175781,70.3499984741211,640000.0 2016-01-11,68.47000122070312,69.77999877929688,67.93000030517578,69.30000305175781,504900.0 2016-01-12,69.26000213623047,69.77999877929688,68.6500015258789,68.94999694824219,454400.0 2016-01-13,67.4000015258789,69.72000122070312,67.33000183105469,69.5,914100.0 2016-01-14,68.0999984741211,68.36000061035156,66.69999694824219,67.4800033569336,876400.0 2016-01-15,67.12000274658203,68.0,66.18000030517578,66.87000274658203,778000.0 2016-01-19,66.94999694824219,68.37999725341797,66.41999816894531,67.66999816894531,886000.0 2016-01-20,66.43000030517578,67.0,63.84000015258789,66.19999694824219,1142900.0 2016-01-21,65.58000183105469,67.23999786376953,65.38999938964844,66.70999908447266,1005900.0 2016-01-22,66.36000061035156,66.47000122070312,63.65999984741211,66.01000213623047,1599900.0 2016-01-25,65.87000274658203,66.7300033569336,65.56999969482422,66.18000030517578,761000.0 2016-01-26,65.79000091552734,66.48999786376953,65.26000213623047,66.04000091552734,755500.0 2016-01-27,65.19000244140625,66.54000091552734,64.83999633789062,65.62000274658203,883400.0 2016-01-28,64.66999816894531,65.68000030517578,63.47999954223633,65.61000061035156,847000.0 2016-01-29,70.13999938964844,70.44000244140625,67.5,67.69999694824219,1915800.0 2016-02-01,71.4000015258789,71.88999938964844,68.55999755859375,69.8499984741211,1373100.0 2016-02-02,71.44000244140625,72.01000213623047,70.29000091552734,70.29000091552734,1143400.0 2016-02-03,71.45999908447266,71.94999694824219,70.41999816894531,71.68000030517578,1153000.0 2016-02-04,70.91999816894531,72.37000274658203,70.72000122070312,71.58999633789062,722300.0 2016-02-05,71.04000091552734,71.83000183105469,69.69999694824219,70.76000213623047,1404300.0 2016-02-08,69.58000183105469,70.45999908447266,68.44000244140625,70.2699966430664,2260000.0 2016-02-09,68.48999786376953,70.06999969482422,67.22000122070312,67.73999786376953,938000.0 2016-02-10,69.66000366210938,71.05000305175781,68.95999908447266,69.05000305175781,541600.0 2016-02-11,67.2699966430664,69.55000305175781,67.0,68.66000366210938,679800.0 2016-02-12,67.8499984741211,68.86000061035156,66.81999969482422,68.08999633789062,1039100.0 2016-02-16,69.41000366210938,69.93000030517578,68.16000366210938,68.38999938964844,489900.0 2016-02-17,71.5199966430664,71.5999984741211,69.52999877929688,69.69999694824219,531600.0 2016-02-18,70.62999725341797,71.5199966430664,70.02999877929688,71.5199966430664,436100.0 2016-02-19,71.33999633789062,71.61000061035156,70.08000183105469,70.11000061035156,400500.0 2016-02-22,71.41999816894531,72.48999786376953,71.05000305175781,71.83999633789062,301200.0 2016-02-23,71.69999694824219,71.97000122070312,70.43000030517578,71.16999816894531,436100.0 2016-02-24,72.05999755859375,72.26000213623047,70.26000213623047,71.08999633789062,337600.0 2016-02-25,73.16000366210938,73.20999908447266,71.58000183105469,71.7300033569336,470800.0 2016-02-26,73.4800033569336,74.12000274658203,73.04000091552734,73.51000213623047,432800.0 2016-02-29,73.16000366210938,74.4000015258789,72.81999969482422,73.30999755859375,477700.0 2016-03-01,75.4800033569336,75.76000213623047,72.5999984741211,73.41999816894531,731100.0 2016-03-02,75.58999633789062,75.94000244140625,74.72000122070312,75.2300033569336,546000.0 2016-03-03,75.5,75.87999725341797,74.37000274658203,75.20999908447266,570200.0 2016-03-04,76.43000030517578,76.5999984741211,75.23999786376953,75.69999694824219,769500.0 2016-03-07,77.7699966430664,77.94000244140625,76.22000122070312,76.22000122070312,617700.0 2016-03-08,77.18000030517578,77.81999969482422,76.19000244140625,77.80000305175781,554700.0 2016-03-09,77.91000366210938,78.04000091552734,75.08000183105469,77.18000030517578,598000.0 2016-03-10,77.41000366210938,78.37999725341797,76.66000366210938,78.37999725341797,535200.0 2016-03-11,78.1500015258789,78.48999786376953,77.61000061035156,78.0,352700.0 2016-03-14,78.18000030517578,78.37999725341797,76.83999633789062,78.12999725341797,328400.0 2016-03-15,77.04000091552734,78.16999816894531,76.79000091552734,77.48999786376953,845700.0 2016-03-16,74.36000061035156,76.41000366210938,72.87999725341797,76.26000213623047,1192100.0 2016-03-17,74.62000274658203,74.87000274658203,72.29000091552734,74.0999984741211,649100.0 2016-03-18,75.44999694824219,75.56999969482422,74.16000366210938,74.2300033569336,924600.0 2016-03-21,76.16000366210938,76.68000030517578,75.44999694824219,75.9000015258789,497300.0 2016-03-22,76.5999984741211,76.91000366210938,75.66999816894531,75.66999816894531,547600.0 2016-03-23,75.45999908447266,76.52999877929688,75.30000305175781,76.37000274658203,434500.0 2016-03-24,75.58999633789062,75.73999786376953,74.4800033569336,75.4000015258789,416400.0 2016-03-28,75.86000061035156,76.3499984741211,75.38999938964844,76.0,345800.0 2016-03-29,78.12999725341797,78.33999633789062,75.55000305175781,75.70999908447266,488700.0 2016-03-30,77.75,78.94999694824219,77.55999755859375,78.43000030517578,403000.0 2016-03-31,78.31999969482422,79.02999877929688,75.02999877929688,77.5,625800.0 2016-04-01,79.37000274658203,79.43000030517578,76.55000305175781,77.52999877929688,683100.0 2016-04-04,79.75,80.19000244140625,78.58000183105469,79.2699966430664,654400.0 2016-04-05,79.19000244140625,79.83999633789062,78.81999969482422,79.2300033569336,847300.0 2016-04-06,80.16000366210938,80.2300033569336,76.9800033569336,79.08000183105469,433700.0 2016-04-07,80.4800033569336,80.55999755859375,78.9000015258789,80.0,923900.0 2016-04-08,80.54000091552734,81.19000244140625,79.02999877929688,80.91999816894531,400300.0 2016-04-11,80.33000183105469,81.19999694824219,80.06999969482422,81.0199966430664,392200.0 2016-04-12,80.33999633789062,80.87999725341797,79.75,80.29000091552734,682000.0 2016-04-13,80.44999694824219,80.98999786376953,79.97000122070312,80.98999786376953,729500.0 2016-04-14,79.81999969482422,80.7699966430664,79.29000091552734,80.36000061035156,1025300.0 2016-04-15,79.7300033569336,79.95999908447266,78.87000274658203,79.62000274658203,930600.0 2016-04-18,79.93000030517578,80.3499984741211,79.30000305175781,79.7300033569336,925700.0 2016-04-19,80.31999969482422,80.41999816894531,79.86000061035156,80.41999816894531,816100.0 2016-04-20,80.98999786376953,81.43000030517578,80.11000061035156,80.44000244140625,883600.0 2016-04-21,80.7300033569336,81.2300033569336,80.16999816894531,80.81999969482422,812200.0 2016-04-22,81.11000061035156,81.63999938964844,80.33000183105469,80.4800033569336,599700.0 2016-04-25,81.22000122070312,81.48999786376953,80.52999877929688,80.91000366210938,770000.0 2016-04-26,81.83999633789062,81.98999786376953,81.05000305175781,81.29000091552734,747700.0 2016-04-27,81.93000030517578,82.41000366210938,80.61000061035156,81.61000061035156,776200.0 2016-04-28,80.79000091552734,82.05999755859375,80.56999969482422,81.5199966430664,803400.0 2016-04-29,84.3499984741211,84.5,81.38999938964844,84.0,2620600.0 2016-05-02,85.27999877929688,85.43000030517578,84.3499984741211,85.0,1034900.0 2016-05-03,85.1500015258789,85.29000091552734,84.4000015258789,84.4800033569336,614500.0 2016-05-04,85.0,85.45999908447266,83.6500015258789,84.72000122070312,601900.0 2016-05-05,86.12999725341797,86.61000061035156,84.4800033569336,84.4800033569336,750400.0 2016-05-06,86.58999633789062,87.19000244140625,85.62999725341797,85.62999725341797,702200.0 2016-05-09,87.19999694824219,87.37000274658203,86.2300033569336,86.2300033569336,628700.0 2016-05-10,87.80999755859375,87.8499984741211,87.08999633789062,87.66999816894531,939600.0 2016-05-11,87.12000274658203,87.87000274658203,87.08000183105469,87.81999969482422,502700.0 2016-05-12,87.1500015258789,87.76000213623047,86.5199966430664,87.5199966430664,703300.0 2016-05-13,86.66999816894531,87.52999877929688,86.5199966430664,87.02999877929688,1043400.0 2016-05-16,88.45999908447266,88.54000091552734,86.97000122070312,87.05999755859375,1075100.0 2016-05-17,87.2300033569336,88.62000274658203,86.73999786376953,88.0199966430664,1051500.0 2016-05-18,88.33000183105469,88.87999725341797,87.20999908447266,87.2300033569336,940400.0 2016-05-19,88.18000030517578,88.38999938964844,87.22000122070312,87.75,542600.0 2016-05-20,88.97000122070312,89.23999786376953,88.29000091552734,88.29000091552734,1099100.0 2016-05-23,88.12000274658203,89.37999725341797,87.9000015258789,89.2699966430664,729300.0 2016-05-24,90.22000122070312,90.33000183105469,88.38999938964844,88.70999908447266,893200.0 2016-05-25,90.08000183105469,91.37999725341797,89.69999694824219,90.80000305175781,593400.0 2016-05-26,89.73999786376953,91.94000244140625,89.5,89.98999786376953,740000.0 2016-05-27,90.06999969482422,90.44999694824219,89.41999816894531,89.62999725341797,907000.0 2016-05-31,87.56999969482422,90.4800033569336,87.30000305175781,89.95999908447266,5798900.0 2016-06-01,88.18000030517578,88.2300033569336,87.13999938964844,87.55999755859375,1124900.0 2016-06-02,88.88999938964844,88.88999938964844,87.41999816894531,87.41999816894531,632300.0 2016-06-03,88.0999984741211,89.04000091552734,88.02999877929688,89.04000091552734,500100.0 2016-06-06,88.04000091552734,88.47000122070312,87.0,88.05999755859375,508400.0 2016-06-07,88.80999755859375,89.31999969482422,88.04000091552734,88.37999725341797,735700.0 2016-06-08,88.87999725341797,89.33999633789062,87.68000030517578,88.62999725341797,637900.0 2016-06-09,90.25,90.25,88.5199966430664,88.5199966430664,746800.0 2016-06-10,88.87999725341797,89.9800033569336,88.6500015258789,89.76000213623047,526100.0 2016-06-13,88.91999816894531,89.43000030517578,88.55999755859375,88.5999984741211,521700.0 2016-06-14,89.56999969482422,89.62000274658203,88.36000061035156,89.02999877929688,561700.0 2016-06-15,88.98999786376953,89.91999816894531,88.7699966430664,89.91999816894531,553300.0 2016-06-16,89.01000213623047,89.0199966430664,87.80999755859375,88.23999786376953,568200.0 2016-06-17,87.66000366210938,89.41999816894531,87.05000305175781,88.70999908447266,873300.0 2016-06-20,89.12999725341797,90.23999786376953,88.44000244140625,88.70999908447266,687400.0 2016-06-21,89.66000366210938,89.81999969482422,88.83000183105469,89.12999725341797,584200.0 2016-06-22,90.04000091552734,90.56999969482422,89.19999694824219,89.80999755859375,412100.0 2016-06-23,91.66999816894531,91.73999786376953,89.25,90.58999633789062,526900.0 2016-06-24,87.76000213623047,89.7699966430664,87.68000030517578,88.87999725341797,944200.0 2016-06-27,86.62000274658203,88.62999725341797,85.9800033569336,87.5199966430664,593100.0 2016-06-28,88.52999877929688,88.55000305175781,86.83999633789062,87.83000183105469,570800.0 2016-06-29,91.11000061035156,91.1500015258789,89.0999984741211,89.5,615900.0 2016-06-30,92.86000061035156,92.87000274658203,90.69999694824219,91.5999984741211,805000.0 2016-07-01,93.06999969482422,93.66000366210938,92.58000183105469,93.16000366210938,409400.0 2016-07-05,93.37999725341797,93.69000244140625,92.7300033569336,93.0999984741211,461800.0 2016-07-06,93.56999969482422,93.69999694824219,92.72000122070312,93.5,502900.0 2016-07-07,93.86000061035156,94.1500015258789,93.44000244140625,93.86000061035156,403500.0 2016-07-08,94.95999908447266,95.0,93.68000030517578,94.19999694824219,562100.0 2016-07-11,94.5999984741211,95.30000305175781,94.44999694824219,94.97000122070312,480600.0 2016-07-12,94.22000122070312,95.5,94.08000183105469,94.80000305175781,353100.0 2016-07-13,93.6500015258789,94.68000030517578,93.44000244140625,94.2300033569336,383500.0 2016-07-14,93.20999908447266,94.0199966430664,93.02999877929688,93.80999755859375,473700.0 2016-07-15,93.48999786376953,93.55999755859375,92.93000030517578,93.22000122070312,401600.0 2016-07-18,93.76000213623047,94.23999786376953,93.51000213623047,93.69000244140625,283100.0 2016-07-19,94.05999755859375,94.16000366210938,93.0,93.51000213623047,394300.0 2016-07-20,95.25,95.47000122070312,94.33000183105469,94.62999725341797,334900.0 2016-07-21,94.26000213623047,95.55000305175781,93.95999908447266,95.0,235700.0 2016-07-22,94.44000244140625,94.56999969482422,93.33000183105469,94.55000305175781,266000.0 2016-07-25,93.06999969482422,94.51000213623047,92.9000015258789,94.51000213623047,429100.0 2016-07-26,93.69999694824219,93.83000183105469,93.0,93.0,368400.0 2016-07-27,92.7699966430664,94.16000366210938,92.54000091552734,93.75,677200.0 2016-07-28,93.20999908447266,93.79000091552734,92.5199966430664,92.7699966430664,598600.0 2016-07-29,93.79000091552734,94.45999908447266,93.01000213623047,93.01000213623047,362600.0 2016-08-01,93.51000213623047,94.45999908447266,93.13999938964844,93.43000030517578,588100.0 2016-08-02,105.87999725341797,108.63999938964844,103.12999725341797,103.76000213623047,2737600.0 2016-08-03,107.97000122070312,109.93000030517578,104.0199966430664,105.0,1488200.0 2016-08-04,107.9800033569336,108.5,107.0199966430664,107.18000030517578,974900.0 2016-08-05,109.05000305175781,109.48999786376953,108.11000061035156,108.56999969482422,421500.0 2016-08-08,108.62000274658203,109.37000274658203,108.2699966430664,108.80000305175781,504700.0 2016-08-09,110.9800033569336,111.37000274658203,108.72000122070312,108.87000274658203,580600.0 2016-08-10,109.88999938964844,110.75,109.05999755859375,110.75,512900.0 2016-08-11,110.95999908447266,111.12999725341797,109.73999786376953,110.0,596800.0 2016-08-12,110.77999877929688,111.19999694824219,110.37999725341797,110.9000015258789,255500.0 2016-08-15,111.91999816894531,112.26000213623047,111.06999969482422,111.4800033569336,430900.0 2016-08-16,110.94000244140625,111.9800033569336,110.87000274658203,111.75,446700.0 2016-08-17,110.80999755859375,111.41000366210938,110.36000061035156,111.41000366210938,306700.0 2016-08-18,110.83999633789062,111.1500015258789,110.36000061035156,110.87000274658203,290200.0 2016-08-19,111.16999816894531,111.7699966430664,110.2699966430664,111.0,320800.0 2016-08-22,110.45999908447266,111.87999725341797,110.05000305175781,111.43000030517578,558700.0 2016-08-23,110.68000030517578,111.37999725341797,110.3499984741211,110.36000061035156,379400.0 2016-08-24,109.76000213623047,110.79000091552734,109.5,110.33999633789062,323200.0 2016-08-25,109.91000366210938,110.55999755859375,109.43000030517578,109.4800033569336,337200.0 2016-08-26,110.1500015258789,111.2699966430664,109.4800033569336,109.73999786376953,433500.0 2016-08-29,112.08999633789062,112.77999877929688,110.0199966430664,110.1500015258789,447800.0 2016-08-30,113.05999755859375,113.4800033569336,112.20999908447266,112.3499984741211,697700.0 2016-08-31,112.68000030517578,113.06999969482422,111.75,112.5999984741211,422800.0 2016-09-01,113.16000366210938,113.88999938964844,112.26000213623047,113.01000213623047,385700.0 2016-09-02,114.08999633789062,114.19000244140625,113.30000305175781,113.30000305175781,313400.0 2016-09-06,113.94999694824219,114.51000213623047,113.08000183105469,114.20999908447266,435600.0 2016-09-07,114.76000213623047,115.05999755859375,113.80000305175781,114.06999969482422,435800.0 2016-09-08,114.19999694824219,114.83000183105469,113.81999969482422,114.61000061035156,339200.0 2016-09-09,109.97000122070312,113.38999938964844,109.91999816894531,113.3499984741211,421900.0 2016-09-12,111.63999938964844,111.75,109.16999816894531,109.5999984741211,431000.0 2016-09-13,108.16999816894531,111.0,108.16000366210938,111.0,601600.0 2016-09-14,108.56999969482422,109.04000091552734,107.70999908447266,108.18000030517578,376700.0 2016-09-15,109.55999755859375,109.83999633789062,108.30999755859375,108.4800033569336,392100.0 2016-09-16,109.54000091552734,110.0,108.11000061035156,108.88999938964844,816200.0 2016-09-19,110.63999938964844,111.26000213623047,109.5,109.52999877929688,323900.0 2016-09-20,111.83000183105469,112.22000122070312,111.06999969482422,111.69999694824219,390500.0 2016-09-21,112.06999969482422,112.48999786376953,110.41999816894531,111.8499984741211,508500.0 2016-09-22,113.08999633789062,114.0999984741211,112.44999694824219,112.88999938964844,442200.0 2016-09-23,111.36000061035156,112.87000274658203,111.12999725341797,112.51000213623047,353400.0 2016-09-26,110.95999908447266,111.69999694824219,110.87000274658203,111.55000305175781,203600.0 2016-09-27,113.2699966430664,113.9800033569336,110.51000213623047,111.29000091552734,423100.0 2016-09-28,113.41000366210938,113.5199966430664,112.31999969482422,113.36000061035156,272400.0 2016-09-29,111.87000274658203,113.29000091552734,111.2699966430664,112.94000244140625,368900.0 2016-09-30,112.7300033569336,113.22000122070312,111.56999969482422,111.9800033569336,404700.0 2016-10-03,113.12000274658203,113.2699966430664,112.06999969482422,112.37000274658203,412700.0 2016-10-04,112.93000030517578,113.80999755859375,112.22000122070312,112.91999816894531,579300.0 2016-10-05,112.91999816894531,113.69000244140625,112.56999969482422,112.94999694824219,501000.0 2016-10-06,113.11000061035156,114.06999969482422,112.6500015258789,112.9000015258789,529500.0 2016-10-07,115.31999969482422,115.5199966430664,112.7699966430664,113.33000183105469,794600.0 2016-10-10,117.04000091552734,117.83999633789062,115.45999908447266,115.47000122070312,270900.0 2016-10-11,112.83999633789062,117.02999877929688,112.44999694824219,117.02999877929688,371100.0 2016-10-12,111.7300033569336,113.7300033569336,111.56999969482422,113.13999938964844,464100.0 2016-10-13,110.7300033569336,111.70999908447266,110.47000122070312,111.01000213623047,515000.0 2016-10-14,111.0999984741211,111.7300033569336,110.6500015258789,111.61000061035156,405200.0 2016-10-17,111.2699966430664,111.7300033569336,110.56999969482422,111.0,549700.0 2016-10-18,112.56999969482422,113.12000274658203,111.69999694824219,112.5999984741211,344100.0 2016-10-19,112.77999877929688,113.30000305175781,112.20999908447266,112.38999938964844,363800.0 2016-10-20,112.05999755859375,113.26000213623047,111.5999984741211,112.41999816894531,299700.0 2016-10-21,110.4800033569336,111.30999755859375,110.23999786376953,111.30999755859375,294800.0 2016-10-24,113.37999725341797,113.63999938964844,110.6500015258789,111.27999877929688,417100.0 2016-10-25,110.9800033569336,114.11000061035156,110.83000183105469,113.68000030517578,287600.0 2016-10-26,106.66999816894531,110.43000030517578,105.88999938964844,109.5,909000.0 2016-10-27,104.91000366210938,107.2699966430664,104.55000305175781,107.20999908447266,695100.0 2016-10-28,105.05000305175781,106.47000122070312,104.22000122070312,104.31999969482422,505800.0 2016-10-31,107.13999938964844,107.6500015258789,103.7699966430664,104.9000015258789,777800.0 2016-11-01,103.9800033569336,110.44999694824219,102.44999694824219,110.05000305175781,1162900.0 2016-11-02,105.44000244140625,105.88999938964844,103.26000213623047,103.70999908447266,816800.0 2016-11-03,105.06999969482422,106.44000244140625,104.93000030517578,105.4000015258789,533900.0 2016-11-04,106.20999908447266,107.6500015258789,105.48999786376953,105.48999786376953,593600.0 2016-11-07,108.52999877929688,109.66000366210938,107.56999969482422,107.9000015258789,469800.0 2016-11-08,109.44999694824219,110.97000122070312,107.97000122070312,108.30999755859375,346300.0 2016-11-09,109.11000061035156,109.2699966430664,104.20999908447266,107.3499984741211,540100.0 2016-11-10,108.76000213623047,111.02999877929688,106.55000305175781,110.12999725341797,594600.0 2016-11-11,109.16999816894531,109.63999938964844,107.58999633789062,108.45999908447266,441000.0 2016-11-14,109.30000305175781,110.3499984741211,108.98999786376953,109.91000366210938,472900.0 2016-11-15,113.08999633789062,113.43000030517578,109.3499984741211,109.3499984741211,648300.0 2016-11-16,112.75,114.16999816894531,112.41000366210938,112.41000366210938,471300.0 2016-11-17,115.19000244140625,115.41000366210938,112.66999816894531,112.76000213623047,552200.0 2016-11-18,116.12999725341797,116.5,114.72000122070312,115.52999877929688,490300.0 2016-11-21,118.54000091552734,119.86000061035156,118.12000274658203,119.63999938964844,798800.0 2016-11-22,119.87999725341797,120.08000183105469,117.77999877929688,118.73999786376953,823700.0 2016-11-23,120.16000366210938,120.77999877929688,119.08999633789062,119.9000015258789,520500.0 2016-11-25,120.2699966430664,120.80000305175781,119.77999877929688,120.16000366210938,217600.0 2016-11-28,119.4800033569336,120.79000091552734,118.81999969482422,120.1500015258789,449500.0 2016-11-29,120.33999633789062,121.05999755859375,119.44000244140625,119.75,490200.0 2016-11-30,117.6500015258789,120.80999755859375,117.6500015258789,120.52999877929688,708200.0 2016-12-01,114.16999816894531,120.94000244140625,113.47000122070312,118.19000244140625,897500.0 2016-12-02,114.58000183105469,115.80999755859375,114.11000061035156,114.16999816894531,624900.0 2016-12-05,114.0999984741211,115.87000274658203,113.73999786376953,114.80000305175781,757400.0 2016-12-06,115.72000122070312,115.76000213623047,113.70999908447266,114.70999908447266,577700.0 2016-12-07,118.0199966430664,118.47000122070312,115.04000091552734,115.7300033569336,456000.0 2016-12-08,118.79000091552734,118.83999633789062,117.05000305175781,118.11000061035156,400800.0 2016-12-09,118.23999786376953,119.79000091552734,118.0999984741211,119.20999908447266,483000.0 2016-12-12,120.29000091552734,120.4800033569336,117.7699966430664,118.36000061035156,514800.0 2016-12-13,120.83000183105469,121.7699966430664,119.8499984741211,120.75,414200.0 2016-12-14,119.7699966430664,121.5999984741211,119.19999694824219,121.05999755859375,582000.0 2016-12-15,119.91000366210938,120.7699966430664,119.30000305175781,119.63999938964844,450800.0 2016-12-16,119.43000030517578,120.47000122070312,119.12000274658203,119.19999694824219,1208300.0 2016-12-19,119.02999877929688,120.4800033569336,118.81999969482422,120.20999908447266,445800.0 2016-12-20,118.4000015258789,119.55000305175781,118.12000274658203,119.12999725341797,440300.0 2016-12-21,119.55999755859375,120.0999984741211,118.66000366210938,118.66000366210938,350100.0 2016-12-22,119.08999633789062,120.0,118.91999816894531,119.58999633789062,280800.0 2016-12-23,119.87999725341797,120.33000183105469,119.0,119.33999633789062,250500.0 2016-12-27,119.75,120.8499984741211,119.63999938964844,120.12000274658203,268000.0 2016-12-28,117.75,120.9000015258789,117.58999633789062,119.79000091552734,301600.0 2016-12-29,118.08000183105469,118.68000030517578,117.52999877929688,117.7300033569336,430900.0 2016-12-30,117.2699966430664,118.94000244140625,117.1500015258789,118.61000061035156,535100.0 2017-01-03,117.5999984741211,119.18000030517578,117.16999816894531,118.29000091552734,569500.0 2017-01-04,115.94999694824219,118.26000213623047,113.91999816894531,118.0199966430664,20606500.0 2017-01-05,115.95999908447266,118.36000061035156,115.9000015258789,116.1500015258789,1312200.0 2017-01-06,118.36000061035156,118.91000366210938,115.30000305175781,115.98999786376953,946400.0 2017-01-09,119.0199966430664,120.86000061035156,118.06999969482422,120.26000213623047,1038900.0 2017-01-10,120.70999908447266,121.80999755859375,119.11000061035156,119.13999938964844,958300.0 2017-01-11,121.12000274658203,121.69000244140625,119.83000183105469,120.98999786376953,699600.0 2017-01-12,120.63999938964844,120.83000183105469,118.70999908447266,120.83000183105469,706500.0 2017-01-13,120.80000305175781,121.72000122070312,120.02999877929688,120.44000244140625,651600.0 2017-01-17,120.01000213623047,121.54000091552734,119.43000030517578,120.87999725341797,813300.0 2017-01-18,118.9000015258789,120.41999816894531,118.23999786376953,120.16000366210938,730200.0 2017-01-19,120.27999877929688,120.48999786376953,118.4000015258789,119.23999786376953,546900.0 2017-01-20,118.87999725341797,120.79000091552734,118.69000244140625,120.43000030517578,605400.0 2017-01-23,117.73999786376953,119.22000122070312,116.54000091552734,119.0199966430664,611500.0 2017-01-24,118.51000213623047,118.9800033569336,117.4000015258789,118.06999969482422,466400.0 2017-01-25,121.4000015258789,121.47000122070312,118.6500015258789,118.83999633789062,550200.0 2017-01-26,119.61000061035156,121.38999938964844,118.80000305175781,120.87999725341797,762000.0 2017-01-27,121.66000366210938,121.77999877929688,119.6500015258789,120.0199966430664,531500.0 2017-01-30,120.5,121.56999969482422,119.83999633789062,121.56999969482422,789400.0 2017-01-31,122.33000183105469,122.47000122070312,120.2300033569336,120.51000213623047,869800.0 2017-02-01,122.80000305175781,123.26000213623047,121.19000244140625,122.4000015258789,944400.0 2017-02-02,139.07000732421875,139.89999389648438,125.0199966430664,125.5,2796700.0 2017-02-03,142.02000427246094,142.86000061035156,138.52000427246094,139.52999877929688,1758100.0 2017-02-06,142.00999450683594,142.32000732421875,140.2100067138672,142.0,1145000.0 2017-02-07,143.1300048828125,143.47000122070312,141.7899932861328,142.22999572753906,864800.0 2017-02-08,141.11000061035156,143.08999633789062,141.0,142.8300018310547,1358700.0 2017-02-09,142.11000061035156,142.5399932861328,140.86000061035156,141.47999572753906,776600.0 2017-02-10,141.8300018310547,142.50999450683594,141.49000549316406,142.07000732421875,435200.0 2017-02-13,141.6999969482422,142.89999389648438,141.32000732421875,142.72999572753906,570600.0 2017-02-14,141.60000610351562,142.0,140.6300048828125,141.11000061035156,682800.0 2017-02-15,141.74000549316406,142.08999633789062,140.64999389648438,140.88999938964844,859400.0 2017-02-16,141.9499969482422,142.3800048828125,140.99000549316406,141.92999267578125,407300.0 2017-02-17,142.22999572753906,142.6999969482422,141.1199951171875,141.7100067138672,426900.0 2017-02-21,142.39999389648438,143.05999755859375,141.52000427246094,142.3000030517578,539700.0 2017-02-22,142.25,143.0500030517578,141.8000030517578,142.16000366210938,584500.0 2017-02-23,143.02000427246094,143.55999755859375,141.8300018310547,142.6300048828125,510500.0 2017-02-24,143.05999755859375,143.9199981689453,141.02000427246094,142.80999755859375,571700.0 2017-02-27,143.61000061035156,144.3300018310547,142.5,143.35000610351562,573400.0 2017-02-28,144.94000244140625,146.1699981689453,143.8000030517578,143.94000244140625,744200.0 2017-03-01,147.00999450683594,148.22000122070312,145.3699951171875,145.83999633789062,796900.0 2017-03-02,146.10000610351562,147.25999450683594,145.75,147.0,523100.0 2017-03-03,147.1300048828125,147.6699981689453,146.22000122070312,146.66000366210938,658900.0 2017-03-06,147.0800018310547,147.75,145.52000427246094,146.36000061035156,638100.0 2017-03-07,147.02999877929688,147.6999969482422,145.24000549316406,146.74000549316406,752000.0 2017-03-08,146.8800048828125,147.6999969482422,146.50999450683594,147.35000610351562,412600.0 2017-03-09,149.41000366210938,149.57000732421875,146.4199981689453,146.77000427246094,628400.0 2017-03-10,150.27999877929688,151.99000549316406,149.10000610351562,150.3300018310547,725100.0 2017-03-13,151.60000610351562,151.97000122070312,150.19000244140625,150.66000366210938,500900.0 2017-03-14,151.2100067138672,151.88999938964844,150.4499969482422,151.72999572753906,388700.0 2017-03-15,153.67999267578125,153.8699951171875,151.07000732421875,151.4499969482422,583600.0 2017-03-16,151.6199951171875,153.9499969482422,151.27999877929688,153.94000244140625,1033500.0 2017-03-17,151.9499969482422,152.42999267578125,151.3000030517578,151.77000427246094,3389100.0 2017-03-20,151.5399932861328,152.4199981689453,150.49000549316406,152.17999267578125,764500.0 2017-03-21,150.11000061035156,152.33999633789062,148.61000061035156,151.89999389648438,680300.0 2017-03-22,152.8800048828125,153.94000244140625,150.55999755859375,152.22000122070312,618100.0 2017-03-23,152.88999938964844,153.69000244140625,151.64999389648438,152.44000244140625,522100.0 2017-03-24,153.74000549316406,154.57000732421875,152.8699951171875,153.22000122070312,538400.0 2017-03-27,153.9600067138672,154.49000549316406,151.8000030517578,152.97999572753906,460100.0 2017-03-28,153.80999755859375,154.41000366210938,152.33999633789062,153.50999450683594,422400.0 2017-03-29,154.72000122070312,154.89999389648438,153.57000732421875,153.57000732421875,397800.0 2017-03-30,154.52000427246094,154.99000549316406,153.89999389648438,154.4499969482422,244400.0 2017-03-31,154.61000061035156,155.64999389648438,153.69000244140625,154.0,466500.0 2017-04-03,155.27999877929688,155.74000549316406,153.58999633789062,155.07000732421875,481200.0 2017-04-04,155.1199951171875,156.5399932861328,153.8800048828125,156.5399932861328,508500.0 2017-04-05,154.72000122070312,157.02999877929688,154.10000610351562,155.0800018310547,617600.0 2017-04-06,154.55999755859375,155.1300048828125,153.3300018310547,154.58999633789062,579600.0 2017-04-07,155.47999572753906,156.13999938964844,154.75,154.83999633789062,530700.0 2017-04-10,154.5800018310547,156.36000061035156,153.99000549316406,155.47000122070312,374400.0 2017-04-11,154.69000244140625,154.9499969482422,153.75,154.24000549316406,470900.0 2017-04-12,154.1999969482422,155.35000610351562,153.83999633789062,155.27000427246094,437300.0 2017-04-13,153.60000610351562,155.19000244140625,153.3800048828125,153.75,369300.0 2017-04-17,155.27999877929688,155.77999877929688,153.24000549316406,154.27999877929688,492200.0 2017-04-18,155.67999267578125,155.99000549316406,154.1999969482422,155.10000610351562,552400.0 2017-04-19,157.0800018310547,157.64999389648438,155.86000061035156,156.5500030517578,477300.0 2017-04-20,159.52000427246094,159.77000427246094,156.75,157.80999755859375,492500.0 2017-04-21,159.1199951171875,159.9199981689453,158.22999572753906,159.61000061035156,455100.0 2017-04-24,161.8699951171875,162.99000549316406,161.17999267578125,161.9199981689453,739900.0 2017-04-25,162.42999267578125,163.2899932861328,162.2100067138672,162.38999938964844,470600.0 2017-04-26,162.82000732421875,163.3699951171875,161.36000061035156,162.6999969482422,660700.0 2017-04-27,162.75999450683594,163.38999938964844,161.19000244140625,162.8000030517578,799500.0 2017-04-28,167.72999572753906,172.0,165.25,166.02000427246094,1710100.0 2017-05-01,163.72999572753906,168.3000030517578,162.25,168.3000030517578,1230900.0 2017-05-02,163.72999572753906,164.1999969482422,162.38999938964844,164.1999969482422,834100.0 2017-05-03,160.27999877929688,164.86000061035156,160.17999267578125,163.72999572753906,794000.0 2017-05-04,160.4600067138672,161.02000427246094,158.8300018310547,160.47000122070312,789100.0 2017-05-05,162.47000122070312,162.75999450683594,160.11000061035156,161.02000427246094,771100.0 2017-05-08,161.66000366210938,162.64999389648438,160.55999755859375,161.88999938964844,418200.0 2017-05-09,162.05999755859375,162.25,160.8000030517578,160.8000030517578,475500.0 2017-05-10,163.00999450683594,163.6300048828125,161.5500030517578,162.0800018310547,678700.0 2017-05-11,163.1699981689453,163.27000427246094,161.8300018310547,162.07000732421875,383500.0 2017-05-12,163.22000122070312,164.0,162.58999633789062,163.1699981689453,377200.0 2017-05-15,164.47999572753906,164.55999755859375,162.7100067138672,163.14999389648438,375200.0 2017-05-16,164.72000122070312,164.97000122070312,163.7100067138672,164.89999389648438,370300.0 2017-05-17,161.0399932861328,164.05999755859375,160.91000366210938,163.9199981689453,488600.0 2017-05-18,161.58999633789062,162.75999450683594,160.50999450683594,161.1999969482422,627300.0 2017-05-19,161.6300048828125,162.38999938964844,160.97999572753906,161.75,470400.0 2017-05-22,162.97000122070312,163.25,161.0500030517578,161.1300048828125,430100.0 2017-05-23,164.1999969482422,164.4499969482422,162.67999267578125,163.3699951171875,419800.0 2017-05-24,164.60000610351562,165.0,163.1999969482422,164.57000732421875,382900.0 2017-05-25,167.39999389648438,168.42999267578125,164.75,165.0500030517578,466200.0 2017-05-26,167.55999755859375,168.1199951171875,166.5800018310547,166.97000122070312,383500.0 2017-05-30,167.92999267578125,168.91000366210938,167.30999755859375,167.44000244140625,299400.0 2017-05-31,168.38999938964844,169.22999572753906,166.77000427246094,168.1300048828125,744700.0 2017-06-01,168.25,169.05999755859375,165.19000244140625,166.8800048828125,1058100.0 2017-06-02,169.86000061035156,170.17999267578125,168.0,168.55999755859375,548400.0 2017-06-05,169.99000549316406,171.50999450683594,169.52999877929688,170.5500030517578,412500.0 2017-06-06,170.8800048828125,172.25,169.33999633789062,170.08999633789062,472600.0 2017-06-07,171.94000244140625,173.00999450683594,170.89999389648438,171.24000549316406,591400.0 2017-06-08,171.33999633789062,172.86000061035156,170.32000732421875,172.02000427246094,476400.0 2017-06-09,164.55999755859375,172.17999267578125,164.22999572753906,171.7100067138672,873000.0 2017-06-12,158.22000122070312,164.55999755859375,156.02000427246094,164.35000610351562,1422400.0 2017-06-13,161.3000030517578,161.6300048828125,158.22000122070312,159.35000610351562,942300.0 2017-06-14,160.6300048828125,164.25999450683594,160.25,162.30999755859375,659800.0 2017-06-15,160.57000732421875,160.99000549316406,157.8800048828125,159.77000427246094,769300.0 2017-06-16,160.7100067138672,162.75,159.50999450683594,160.2100067138672,1120900.0 2017-06-19,164.3800048828125,164.6199951171875,161.19000244140625,161.39999389648438,611800.0 2017-06-20,166.02000427246094,167.2899932861328,163.83999633789062,163.89999389648438,699000.0 2017-06-21,166.61000061035156,167.07000732421875,165.8300018310547,166.02000427246094,473200.0 2017-06-22,166.52000427246094,167.97999572753906,165.44000244140625,166.5,436600.0 2017-06-23,167.35000610351562,168.60000610351562,165.97999572753906,166.5,1315400.0 2017-06-26,165.97000122070312,168.6300048828125,165.7899932861328,168.27999877929688,559200.0 2017-06-27,162.44000244140625,165.7899932861328,162.27999877929688,165.57000732421875,447100.0 2017-06-28,164.64999389648438,164.92999267578125,162.44000244140625,162.9199981689453,557200.0 2017-06-29,160.5399932861328,164.22000122070312,159.0,164.22000122070312,584200.0 2017-06-30,161.4199981689453,162.85000610351562,160.5800018310547,161.47000122070312,595600.0 2017-07-03,159.32000732421875,163.75999450683594,159.1699981689453,162.38999938964844,325200.0 2017-07-05,161.3800048828125,161.97000122070312,159.4499969482422,159.50999450683594,759600.0 2017-07-06,159.25999450683594,160.99000549316406,157.77000427246094,160.22999572753906,670200.0 2017-07-07,161.42999267578125,162.36000061035156,159.5500030517578,159.82000732421875,411500.0 2017-07-10,161.50999450683594,162.74000549316406,160.4199981689453,161.02000427246094,821900.0 2017-07-11,161.72000122070312,162.36000061035156,160.0,161.75999450683594,1165300.0 2017-07-12,164.6300048828125,165.25,162.00999450683594,162.88999938964844,570800.0 2017-07-13,163.58999633789062,165.05999755859375,162.52999877929688,164.9199981689453,495500.0 2017-07-14,166.5,167.5800018310547,163.85000610351562,164.02000427246094,444100.0 2017-07-17,166.02999877929688,167.4199981689453,165.1699981689453,166.5399932861328,757000.0 2017-07-18,165.52999877929688,166.9600067138672,164.77000427246094,165.83999633789062,367500.0 2017-07-19,167.77999877929688,168.1999969482422,165.0800018310547,165.85000610351562,359100.0 2017-07-20,167.2899932861328,168.1999969482422,166.72999572753906,168.1999969482422,267200.0 2017-07-21,166.6199951171875,168.24000549316406,166.25,166.58999633789062,357300.0 2017-07-24,170.17999267578125,170.55999755859375,166.72999572753906,166.77999877929688,394100.0 2017-07-25,166.5500030517578,171.3699951171875,166.11000061035156,170.55999755859375,582400.0 2017-07-26,166.8300018310547,167.63999938964844,165.92999267578125,165.92999267578125,330900.0 2017-07-27,164.39999389648438,167.39999389648438,162.5,166.80999755859375,378400.0 2017-07-28,167.52000427246094,168.0,164.55999755859375,165.60000610351562,482300.0 2017-07-31,166.4600067138672,169.24000549316406,165.80999755859375,168.07000732421875,575100.0 2017-08-01,154.67999267578125,165.41000366210938,153.38999938964844,163.83999633789062,1380300.0 2017-08-02,151.2100067138672,156.57000732421875,150.49000549316406,154.52000427246094,1104900.0 2017-08-03,154.08999633789062,155.3300018310547,151.19000244140625,151.44000244140625,759300.0 2017-08-04,152.60000610351562,155.1999969482422,151.55999755859375,154.72999572753906,464900.0 2017-08-07,155.49000549316406,155.55999755859375,152.58999633789062,152.89999389648438,489000.0 2017-08-08,154.77000427246094,156.47000122070312,153.66000366210938,154.8300018310547,518700.0 2017-08-09,154.50999450683594,155.38999938964844,153.52000427246094,154.3300018310547,389200.0 2017-08-10,151.05999755859375,154.69000244140625,150.35000610351562,154.27999877929688,912700.0 2017-08-11,153.02000427246094,153.9199981689453,151.39999389648438,151.7100067138672,502100.0 2017-08-14,155.32000732421875,155.8300018310547,152.97999572753906,152.97999572753906,832400.0 2017-08-15,154.6699981689453,157.08999633789062,154.22000122070312,156.14999389648438,613700.0 2017-08-16,155.2100067138672,156.27000427246094,154.77999877929688,154.99000549316406,871000.0 2017-08-17,151.89999389648438,155.5,151.8300018310547,155.0,540800.0 2017-08-18,150.44000244140625,152.8800048828125,150.25,151.25999450683594,566900.0 2017-08-21,150.41000366210938,151.27999877929688,148.8000030517578,151.27999877929688,664800.0 2017-08-22,152.82000732421875,153.02000427246094,150.77000427246094,151.0,437100.0 2017-08-23,153.61000061035156,155.14999389648438,152.8300018310547,155.0,576300.0 2017-08-24,152.57000732421875,154.5500030517578,152.2899932861328,153.5,424600.0 2017-08-25,151.0800018310547,153.0,150.9499969482422,153.0,526000.0 2017-08-28,150.44000244140625,152.1199951171875,149.4499969482422,151.27999877929688,528000.0 2017-08-29,150.32000732421875,150.94000244140625,149.32000732421875,149.32000732421875,451300.0 2017-08-30,152.7100067138672,154.22999572753906,150.10000610351562,150.10000610351562,553000.0 2017-08-31,155.42999267578125,155.99000549316406,152.30999755859375,153.4600067138672,642400.0 2017-09-01,154.97999572753906,155.8000030517578,153.60000610351562,155.72000122070312,265100.0 2017-09-05,155.80999755859375,156.4600067138672,152.9600067138672,154.16000366210938,463300.0 2017-09-06,156.8699951171875,157.22000122070312,154.8699951171875,156.7100067138672,489900.0 2017-09-07,157.9499969482422,159.32000732421875,155.8699951171875,157.17999267578125,553800.0 2017-09-08,157.49000549316406,159.0399932861328,156.89999389648438,157.63999938964844,331200.0 2017-09-11,160.22999572753906,160.5500030517578,157.61000061035156,158.1999969482422,409200.0 2017-09-12,158.97999572753906,160.36000061035156,158.2899932861328,160.1300048828125,234500.0 2017-09-13,159.0,159.36000061035156,157.0,158.97000122070312,369500.0 2017-09-14,158.8000030517578,159.7100067138672,157.88999938964844,158.19000244140625,384900.0 2017-09-15,158.97000122070312,159.33999633789062,157.36000061035156,159.07000732421875,774100.0 2017-09-18,162.10000610351562,162.49000549316406,159.0500030517578,159.3699951171875,630300.0 2017-09-19,160.52999877929688,162.1999969482422,160.1300048828125,162.08999633789062,443400.0 2017-09-20,158.47999572753906,161.6300048828125,157.77000427246094,160.88999938964844,395000.0 2017-09-21,155.75999450683594,158.67999267578125,154.82000732421875,158.50999450683594,547300.0 2017-09-22,157.5,157.75999450683594,155.38999938964844,155.75,362100.0 2017-09-25,154.52000427246094,157.57000732421875,154.1199951171875,157.13999938964844,445800.0 2017-09-26,153.24000549316406,154.94000244140625,153.08999633789062,154.5,562300.0 2017-09-27,156.4499969482422,156.82000732421875,153.25,153.41000366210938,387300.0 2017-09-28,154.3699951171875,156.10000610351562,153.50999450683594,156.02000427246094,382800.0 2017-09-29,155.49000549316406,155.60000610351562,153.97000122070312,154.35000610351562,392800.0 2017-10-02,157.1699981689453,157.8300018310547,155.97999572753906,156.1300048828125,310700.0 2017-10-03,154.39999389648438,157.8000030517578,153.4499969482422,157.14999389648438,510600.0 2017-10-04,157.41000366210938,157.52000427246094,153.9600067138672,153.9600067138672,386700.0 2017-10-05,158.11000061035156,158.5500030517578,156.67999267578125,157.80999755859375,316200.0 2017-10-06,158.97000122070312,159.83999633789062,157.39999389648438,158.16000366210938,544500.0 2017-10-09,158.2899932861328,159.6999969482422,158.07000732421875,158.8000030517578,304300.0 2017-10-10,157.3300018310547,158.91000366210938,156.89999389648438,158.5,259900.0 2017-10-11,158.0800018310547,158.25,156.8000030517578,156.89999389648438,277500.0 2017-10-12,161.75999450683594,163.08999633789062,157.52999877929688,157.52999877929688,485000.0 2017-10-13,159.60000610351562,162.63999938964844,159.19000244140625,161.25999450683594,374200.0 2017-10-16,158.5500030517578,160.42999267578125,158.24000549316406,159.97000122070312,368600.0 2017-10-17,160.0,160.07000732421875,158.08999633789062,158.08999633789062,272200.0 2017-10-18,163.0500030517578,163.27000427246094,159.27999877929688,159.8300018310547,454900.0 2017-10-19,161.5800018310547,162.97999572753906,160.83999633789062,162.97999572753906,318200.0 2017-10-20,164.7100067138672,165.7899932861328,161.4499969482422,162.3000030517578,409600.0 2017-10-23,164.42999267578125,167.5500030517578,163.91000366210938,165.5399932861328,283200.0 2017-10-24,162.6999969482422,164.61000061035156,161.6199951171875,163.66000366210938,354900.0 2017-10-25,162.0399932861328,162.94000244140625,160.24000549316406,162.02999877929688,407000.0 2017-10-26,164.25,164.4600067138672,162.2100067138672,162.77999877929688,351700.0 2017-10-27,168.3699951171875,168.66000366210938,162.89999389648438,163.61000061035156,447700.0 2017-10-30,164.41000366210938,168.6300048828125,163.22999572753906,167.75999450683594,543100.0 2017-10-31,166.1699981689453,168.08999633789062,161.00999450683594,163.75999450683594,909800.0 2017-11-01,159.24000549316406,167.7899932861328,159.14999389648438,167.7899932861328,535600.0 2017-11-02,151.8300018310547,159.22999572753906,151.1300048828125,159.22999572753906,1447100.0 2017-11-03,155.49000549316406,155.82000732421875,150.60000610351562,150.69000244140625,809800.0 2017-11-06,151.49000549316406,154.9499969482422,149.0,154.80999755859375,1032400.0 2017-11-07,150.0800018310547,151.47999572753906,147.0500030517578,149.80999755859375,835700.0 2017-11-08,150.07000732421875,151.41000366210938,149.1300048828125,149.8300018310547,526100.0 2017-11-09,150.19000244140625,150.74000549316406,149.0,149.4499969482422,462500.0 2017-11-10,147.67999267578125,149.8300018310547,146.75999450683594,149.14999389648438,525100.0 2017-11-13,147.7899932861328,148.0399932861328,146.08999633789062,146.91000366210938,680700.0 2017-11-14,149.5399932861328,149.72999572753906,146.91000366210938,146.91000366210938,668300.0 2017-11-15,151.39999389648438,151.91000366210938,148.5,149.49000549316406,660300.0 2017-11-16,154.0800018310547,154.7899932861328,151.52999877929688,151.77000427246094,746300.0 2017-11-17,154.8800048828125,155.66000366210938,153.36000061035156,153.8000030517578,512800.0 2017-11-20,155.39999389648438,155.83999633789062,154.24000549316406,154.6999969482422,395400.0 2017-11-21,155.58999633789062,156.47999572753906,154.41000366210938,156.47999572753906,404100.0 2017-11-22,154.05999755859375,157.07000732421875,153.9499969482422,155.92999267578125,285400.0 2017-11-24,154.80999755859375,155.19000244140625,153.6999969482422,153.72000122070312,148800.0 2017-11-27,155.42999267578125,156.5399932861328,153.8699951171875,154.75,375400.0 2017-11-28,155.02000427246094,156.4499969482422,154.17999267578125,156.05999755859375,394600.0 2017-11-29,154.0,155.67999267578125,153.4199981689453,155.25,398800.0 2017-11-30,156.41000366210938,156.77999877929688,152.88999938964844,154.00999450683594,842100.0 2017-12-01,155.0,156.8800048828125,151.74000549316406,156.13999938964844,466900.0 2017-12-04,159.3000030517578,160.0,155.61000061035156,155.74000549316406,958200.0 2017-12-05,159.77999877929688,165.77000427246094,158.60000610351562,159.9199981689453,1093600.0 2017-12-06,159.99000549316406,162.2100067138672,158.9499969482422,160.36000061035156,624300.0 2017-12-07,159.77999877929688,160.7100067138672,158.02999877929688,159.69000244140625,417500.0 2017-12-08,160.57000732421875,161.19000244140625,159.1999969482422,160.57000732421875,273300.0 2017-12-11,159.6999969482422,160.57000732421875,157.85000610351562,160.5,379500.0 2017-12-12,159.27000427246094,159.97000122070312,157.11000061035156,159.75999450683594,351000.0 2017-12-13,158.1999969482422,160.24000549316406,158.0800018310547,159.5399932861328,462200.0 2017-12-14,155.25,158.41000366210938,155.13999938964844,158.35000610351562,396800.0 2017-12-15,156.60000610351562,157.99000549316406,155.16000366210938,156.50999450683594,1046500.0 2017-12-18,157.3000030517578,158.1199951171875,156.32000732421875,157.52999877929688,414500.0 2017-12-19,157.38999938964844,158.94000244140625,156.1300048828125,157.2899932861328,442500.0 2017-12-20,158.67999267578125,159.08999633789062,156.05999755859375,157.57000732421875,322000.0 2017-12-21,157.27999877929688,159.9499969482422,157.00999450683594,159.5800018310547,239900.0 2017-12-22,157.64999389648438,158.07000732421875,154.8800048828125,156.80999755859375,261300.0 2017-12-26,157.07000732421875,157.64999389648438,156.1199951171875,157.27999877929688,256700.0 2017-12-27,156.69000244140625,158.5500030517578,156.38999938964844,157.47000122070312,317200.0 2017-12-28,158.7899932861328,158.99000549316406,155.3300018310547,156.7899932861328,286600.0 2017-12-29,156.3800048828125,159.64999389648438,156.25,158.8699951171875,366800.0 2018-01-02,157.80999755859375,160.52999877929688,157.52999877929688,157.58999633789062,398500.0 2018-01-03,162.0500030517578,162.3699951171875,157.85000610351562,157.89999389648438,404300.0 2018-01-04,163.9600067138672,165.6999969482422,162.50999450683594,162.91000366210938,519800.0 2018-01-05,166.60000610351562,166.74000549316406,163.25999450683594,165.0500030517578,515300.0 2018-01-08,165.0800018310547,167.7100067138672,164.77999877929688,166.5,449200.0 2018-01-09,165.72999572753906,166.0800018310547,164.07000732421875,165.3800048828125,397400.0 2018-01-10,166.13999938964844,166.4199981689453,163.4600067138672,165.52999877929688,503200.0 2018-01-11,171.50999450683594,171.5500030517578,166.25999450683594,166.69000244140625,526300.0 2018-01-12,173.24000549316406,173.82000732421875,170.0399932861328,171.35000610351562,632900.0 2018-01-16,176.10000610351562,177.25,173.41000366210938,174.5,727600.0 2018-01-17,179.36000061035156,180.1999969482422,175.99000549316406,177.13999938964844,548100.0 2018-01-18,179.0,180.3000030517578,177.44000244140625,178.6999969482422,564800.0 2018-01-19,180.6300048828125,180.8800048828125,179.1199951171875,179.5,602700.0 2018-01-22,180.9499969482422,181.3699951171875,179.2100067138672,181.0,445000.0 2018-01-23,182.22999572753906,183.1300048828125,179.49000549316406,180.64999389648438,427000.0 2018-01-24,184.0800018310547,185.75999450683594,181.77000427246094,183.22999572753906,522600.0 2018-01-25,185.72999572753906,187.11000061035156,183.89999389648438,184.6999969482422,396300.0 2018-01-26,187.02999877929688,187.24000549316406,184.33999633789062,186.39999389648438,373600.0 2018-01-29,186.77999877929688,187.42999267578125,185.5,186.6999969482422,412300.0 2018-01-30,186.58999633789062,187.66000366210938,185.3699951171875,186.25999450683594,481400.0 2018-01-31,187.0399932861328,188.5500030517578,185.10000610351562,186.66000366210938,659000.0 2018-02-01,193.9499969482422,198.72999572753906,185.6999969482422,189.52999877929688,859200.0 2018-02-02,186.36000061035156,195.66000366210938,186.22999572753906,193.52999877929688,770600.0 2018-02-05,180.36000061035156,184.39999389648438,179.55999755859375,182.5,1240100.0 2018-02-06,180.0500030517578,180.44000244140625,173.39999389648438,177.3000030517578,1381600.0 2018-02-07,176.8300018310547,180.42999267578125,175.7100067138672,179.5800018310547,681500.0 2018-02-08,169.27999877929688,176.52000427246094,169.1999969482422,175.6999969482422,828700.0 2018-02-09,172.9499969482422,174.42999267578125,166.6999969482422,170.41000366210938,726200.0 2018-02-12,175.05999755859375,177.00999450683594,172.50999450683594,174.4199981689453,421300.0 2018-02-13,175.38999938964844,176.4600067138672,172.3699951171875,173.92999267578125,1205000.0 2018-02-14,178.25999450683594,179.8699951171875,173.6300048828125,174.35000610351562,1004000.0 2018-02-15,181.4499969482422,181.52000427246094,178.0399932861328,179.22000122070312,591200.0 2018-02-16,182.47999572753906,183.77999877929688,180.83999633789062,181.1300048828125,427500.0 2018-02-20,183.16000366210938,185.1699981689453,182.42999267578125,182.42999267578125,426900.0 2018-02-21,183.94000244140625,187.67999267578125,183.36000061035156,183.36000061035156,349400.0 2018-02-22,183.86000061035156,187.1300048828125,183.25,184.14999389648438,548600.0 2018-02-23,187.61000061035156,187.6300048828125,183.47999572753906,185.1199951171875,461500.0 2018-02-26,186.08999633789062,188.77999877929688,185.50999450683594,187.60000610351562,480100.0 2018-02-27,187.97999572753906,188.80999755859375,186.2100067138672,186.3800048828125,422100.0 2018-02-28,187.22999572753906,191.89999389648438,187.19000244140625,188.8000030517578,730700.0 2018-03-01,182.50999450683594,188.4499969482422,181.05999755859375,187.38999938964844,683500.0 2018-03-02,185.77000427246094,186.1199951171875,180.3300018310547,181.33999633789062,540100.0 2018-03-05,191.13999938964844,191.6300048828125,183.38999938964844,184.3699951171875,644000.0 2018-03-06,190.58999633789062,191.94000244140625,187.64999389648438,191.13999938964844,648200.0 2018-03-07,194.4199981689453,194.92999267578125,184.5399932861328,189.63999938964844,474200.0 2018-03-08,197.4499969482422,198.7100067138672,193.6699981689453,195.0,496900.0 2018-03-09,203.1699981689453,203.25999450683594,197.80999755859375,198.32000732421875,631100.0 2018-03-12,204.35000610351562,205.89999389648438,202.32000732421875,203.44000244140625,468200.0 2018-03-13,204.52999877929688,206.49000549316406,202.55999755859375,205.13999938964844,443200.0 2018-03-14,203.5800018310547,205.74000549316406,202.50999450683594,205.74000549316406,422000.0 2018-03-15,203.3699951171875,205.7899932861328,201.6999969482422,203.3800048828125,445000.0 2018-03-16,204.72999572753906,207.13999938964844,203.32000732421875,203.75999450683594,785300.0 2018-03-19,199.05999755859375,204.1199951171875,197.82000732421875,203.47000122070312,627400.0 2018-03-20,200.72000122070312,201.4499969482422,198.72000122070312,199.9600067138672,325400.0 2018-03-21,200.22999572753906,201.82000732421875,198.3000030517578,200.49000549316406,415300.0 2018-03-22,193.8800048828125,199.0500030517578,193.6999969482422,198.2100067138672,537000.0 2018-03-23,190.30999755859375,196.69000244140625,190.16000366210938,194.02000427246094,603300.0 2018-03-26,197.3000030517578,197.47999572753906,191.58999633789062,192.92999267578125,563300.0 2018-03-27,190.89999389648438,199.4199981689453,189.72999572753906,199.17999267578125,492300.0 2018-03-28,188.7899932861328,192.5500030517578,187.92999267578125,191.25999450683594,616600.0 2018-03-29,191.38999938964844,193.6300048828125,188.3699951171875,189.6999969482422,723000.0 2018-04-02,186.6199951171875,191.9499969482422,184.47999572753906,191.2899932861328,479200.0 2018-04-03,188.7100067138672,189.35000610351562,186.0399932861328,187.61000061035156,604600.0 2018-04-04,190.8300018310547,191.58999633789062,185.50999450683594,186.39999389648438,421200.0 2018-04-05,190.8800048828125,192.99000549316406,189.75,192.3000030517578,363600.0 2018-04-06,185.55999755859375,191.10000610351562,183.86000061035156,189.75999450683594,403600.0 2018-04-09,187.1300048828125,190.17999267578125,185.6699981689453,186.3699951171875,352700.0 2018-04-10,193.25999450683594,194.55999755859375,189.07000732421875,189.3000030517578,397200.0 2018-04-11,192.41000366210938,193.8699951171875,190.9199981689453,191.25999450683594,275400.0 2018-04-12,194.2100067138672,195.50999450683594,192.88999938964844,193.1300048828125,297200.0 2018-04-13,191.77999877929688,195.02000427246094,190.74000549316406,194.75999450683594,301000.0 2018-04-16,195.6199951171875,197.0,191.32000732421875,193.44000244140625,291700.0 2018-04-17,199.6199951171875,200.50999450683594,196.19000244140625,196.9199981689453,441800.0 2018-04-18,200.83999633789062,202.25999450683594,199.0,199.66000366210938,260100.0 2018-04-19,197.82000732421875,200.52000427246094,196.42999267578125,200.3800048828125,340100.0 2018-04-20,196.75,199.7100067138672,195.80999755859375,198.27000427246094,350800.0 2018-04-23,197.6300048828125,200.35000610351562,196.77999877929688,197.6999969482422,212200.0 2018-04-24,193.85000610351562,201.14999389648438,192.33999633789062,199.0800018310547,430600.0 2018-04-25,194.61000061035156,195.25,191.5399932861328,193.69000244140625,324500.0 2018-04-26,199.05999755859375,199.5500030517578,194.74000549316406,195.14999389648438,401000.0 2018-04-27,197.19000244140625,199.75,195.77999877929688,199.58999633789062,289100.0 2018-04-30,194.49000549316406,198.33999633789062,194.08999633789062,197.82000732421875,425500.0 2018-05-01,195.05999755859375,195.47999572753906,193.36000061035156,194.02000427246094,447700.0 2018-05-02,193.1699981689453,195.8699951171875,192.07000732421875,194.69000244140625,617100.0 2018-05-03,195.77999877929688,195.97000122070312,189.4199981689453,191.97000122070312,553100.0 2018-05-04,212.1999969482422,212.47000122070312,198.30999755859375,200.0,939700.0 2018-05-07,207.52999877929688,217.88999938964844,206.0,215.75,804500.0 2018-05-08,204.9600067138672,207.0,203.14999389648438,205.47999572753906,544400.0 2018-05-09,206.6199951171875,207.9499969482422,203.8300018310547,205.82000732421875,293000.0 2018-05-10,209.10000610351562,209.97999572753906,206.14999389648438,206.7899932861328,427600.0 2018-05-11,211.3800048828125,211.8000030517578,209.3699951171875,209.60000610351562,328700.0 2018-05-14,210.8800048828125,212.6999969482422,209.88999938964844,211.0,230500.0 2018-05-15,208.9199981689453,209.57000732421875,205.6300048828125,209.27999877929688,361200.0 2018-05-16,199.4199981689453,206.0,196.0,206.0,1559100.0 2018-05-17,195.58999633789062,200.0,194.0399932861328,199.3000030517578,887400.0 2018-05-18,200.75999450683594,201.25,195.14999389648438,195.8699951171875,539100.0 2018-05-21,201.19000244140625,203.38999938964844,200.49000549316406,202.42999267578125,432000.0 2018-05-22,199.99000549316406,201.97000122070312,199.72999572753906,201.50999450683594,375100.0 2018-05-23,204.16000366210938,204.55999755859375,199.44000244140625,199.44000244140625,516300.0 2018-05-24,202.3699951171875,205.0,202.0399932861328,203.92999267578125,267200.0 2018-05-25,203.6999969482422,204.00999450683594,202.4199981689453,202.4199981689453,360300.0 2018-05-29,205.25,205.47999572753906,201.5399932861328,201.94000244140625,496200.0 2018-05-30,209.0800018310547,212.27000427246094,206.0,206.0500030517578,595900.0 2018-05-31,208.2100067138672,211.9199981689453,207.8300018310547,208.52999877929688,633100.0 2018-06-01,215.36000061035156,216.9600067138672,210.50999450683594,210.50999450683594,608700.0 2018-06-04,218.80999755859375,219.35000610351562,215.88999938964844,215.88999938964844,531000.0 2018-06-05,217.4499969482422,220.89999389648438,217.3000030517578,219.9600067138672,452800.0 2018-06-06,219.50999450683594,219.6199951171875,216.25,217.44000244140625,387800.0 2018-06-07,218.0399932861328,221.10000610351562,214.07000732421875,220.1300048828125,401900.0 2018-06-08,219.72000122070312,219.82000732421875,216.99000549316406,218.22999572753906,262800.0 2018-06-11,221.07000732421875,222.3300018310547,218.66000366210938,219.72000122070312,211100.0 2018-06-12,222.33999633789062,223.8800048828125,220.63999938964844,221.1699981689453,397100.0 2018-06-13,222.5800018310547,224.5,221.52000427246094,222.74000549316406,410100.0 2018-06-14,226.0800018310547,226.1999969482422,222.42999267578125,224.1999969482422,346700.0 2018-06-15,227.89999389648438,229.00999450683594,225.47000122070312,227.25,637900.0 2018-06-18,226.25,227.0,224.6999969482422,226.1699981689453,500900.0 2018-06-19,225.3800048828125,226.63999938964844,223.55999755859375,224.50999450683594,393600.0 2018-06-20,224.97999572753906,227.38999938964844,224.5,225.5500030517578,245500.0 2018-06-21,221.91000366210938,226.5399932861328,220.7100067138672,225.11000061035156,255800.0 2018-06-22,222.89999389648438,224.1699981689453,220.63999938964844,222.47999572753906,520100.0 2018-06-25,217.49000549316406,223.75,216.11000061035156,222.02999877929688,401800.0 2018-06-26,217.33999633789062,219.77999877929688,216.75999450683594,217.77999877929688,428700.0 2018-06-27,212.74000549316406,219.42999267578125,211.66000366210938,218.30999755859375,416300.0 2018-06-28,217.47000122070312,218.6999969482422,212.3300018310547,212.3300018310547,314400.0 2018-06-29,217.94000244140625,220.86000061035156,217.3300018310547,217.94000244140625,475400.0 2018-07-02,221.27999877929688,221.5,215.27999877929688,216.8300018310547,325500.0 2018-07-03,218.82000732421875,222.72999572753906,218.02999877929688,222.08999633789062,234000.0 2018-07-05,221.83999633789062,222.36000061035156,217.25,220.25999450683594,407300.0 2018-07-06,225.52999877929688,225.94000244140625,222.17999267578125,222.17999267578125,346300.0 2018-07-09,229.50999450683594,229.97999572753906,226.42999267578125,226.42999267578125,540200.0 2018-07-10,234.10000610351562,237.94000244140625,230.35000610351562,236.8800048828125,684400.0 2018-07-11,234.16000366210938,235.92999267578125,231.55999755859375,232.9499969482422,416500.0 2018-07-12,237.4600067138672,237.52000427246094,234.58999633789062,235.30999755859375,329600.0 2018-07-13,238.14999389648438,238.72000122070312,236.11000061035156,237.4600067138672,198700.0 2018-07-16,237.9199981689453,239.6699981689453,236.5399932861328,238.97999572753906,253700.0 2018-07-17,239.7899932861328,240.5,236.6300048828125,236.6300048828125,340800.0 2018-07-18,239.10000610351562,241.61000061035156,238.41000366210938,239.80999755859375,300800.0 2018-07-19,242.82000732421875,243.74000549316406,238.14999389648438,239.14999389648438,380600.0 2018-07-20,248.13999938964844,248.64999389648438,242.27000427246094,243.17999267578125,539500.0 2018-07-23,248.5500030517578,248.72000122070312,243.44000244140625,248.2899932861328,369300.0 2018-07-24,248.07000732421875,252.39999389648438,247.02000427246094,249.8000030517578,474600.0 2018-07-25,251.1300048828125,251.41000366210938,247.5399932861328,247.6699981689453,484000.0 2018-07-26,247.97999572753906,252.49000549316406,247.6199951171875,252.49000549316406,331800.0 2018-07-27,241.27000427246094,249.0,239.35000610351562,248.72000122070312,513800.0 2018-07-30,237.75999450683594,242.49000549316406,235.6699981689453,240.63999938964844,619100.0 2018-07-31,244.92999267578125,245.25,237.0,238.1699981689453,537300.0 2018-08-01,236.14999389648438,244.92999267578125,227.7899932861328,244.92999267578125,1092300.0 2018-08-02,240.8000030517578,243.0399932861328,234.25,234.69000244140625,521700.0 2018-08-03,242.63999938964844,243.3699951171875,238.3800048828125,241.0,440800.0 2018-08-06,242.91000366210938,244.30999755859375,240.55999755859375,242.05999755859375,357900.0 2018-08-07,245.52000427246094,246.2100067138672,243.77999877929688,243.99000549316406,515500.0 2018-08-08,246.22000122070312,246.77000427246094,243.49000549316406,243.99000549316406,545600.0 2018-08-09,244.6300048828125,249.17999267578125,244.27000427246094,246.72999572753906,380300.0 2018-08-10,243.52000427246094,245.8300018310547,242.0399932861328,242.9199981689453,299000.0 2018-08-13,240.57000732421875,245.47000122070312,240.32000732421875,243.64999389648438,384300.0 2018-08-14,243.3699951171875,244.91000366210938,239.8800048828125,242.0500030517578,316200.0 2018-08-15,241.57000732421875,242.80999755859375,238.44000244140625,241.47999572753906,286300.0 2018-08-16,243.25999450683594,244.0399932861328,241.61000061035156,242.99000549316406,302900.0 2018-08-17,243.5,243.88999938964844,240.88999938964844,242.97999572753906,309300.0 2018-08-20,242.47999572753906,245.57000732421875,240.72999572753906,244.8300018310547,480100.0 2018-08-21,242.52000427246094,245.41000366210938,242.3300018310547,242.6999969482422,392000.0 2018-08-22,245.88999938964844,246.5399932861328,241.30999755859375,242.0,304000.0 2018-08-23,245.97000122070312,248.99000549316406,245.33999633789062,245.86000061035156,408700.0 2018-08-24,249.5,251.3000030517578,245.74000549316406,246.7100067138672,497100.0 2018-08-27,251.33999633789062,255.08999633789062,248.63999938964844,250.6699981689453,492400.0 2018-08-28,251.6999969482422,253.4600067138672,250.83999633789062,251.6199951171875,309200.0 2018-08-29,254.4600067138672,256.2200012207031,251.6999969482422,251.6999969482422,449900.0 2018-08-30,253.47999572753906,254.77000427246094,252.11000061035156,253.75,307400.0 2018-08-31,254.0399932861328,255.14999389648438,252.2100067138672,253.3699951171875,374800.0 2018-09-04,251.0,254.27999877929688,249.63999938964844,253.3699951171875,526300.0 2018-09-05,245.64999389648438,251.6999969482422,243.63999938964844,251.08999633789062,734400.0 2018-09-06,244.25999450683594,247.3000030517578,242.83999633789062,245.42999267578125,511500.0 2018-09-07,242.5500030517578,246.39999389648438,241.9199981689453,244.1699981689453,379200.0 2018-09-10,246.11000061035156,247.99000549316406,243.5500030517578,244.5,508200.0 2018-09-11,242.42999267578125,248.08999633789062,241.32000732421875,246.47999572753906,641000.0 2018-09-12,245.64999389648438,246.05999755859375,241.6999969482422,242.39999389648438,343500.0 2018-09-13,249.2899932861328,249.75,245.7100067138672,246.13999938964844,362700.0 2018-09-14,247.94000244140625,249.88999938964844,247.07000732421875,248.94000244140625,320300.0 2018-09-17,242.94000244140625,248.86000061035156,242.11000061035156,247.72000122070312,377500.0 2018-09-18,245.22000122070312,247.6999969482422,242.0,243.6699981689453,543000.0 2018-09-19,240.89999389648438,245.72999572753906,240.02000427246094,244.92999267578125,509200.0 2018-09-20,242.02000427246094,243.72000122070312,239.25999450683594,241.9600067138672,713800.0 2018-09-21,241.1300048828125,244.1300048828125,240.7899932861328,243.5,668700.0 2018-09-24,242.7100067138672,243.2100067138672,239.00999450683594,239.66000366210938,345700.0 2018-09-25,245.83999633789062,245.97000122070312,242.72999572753906,243.3699951171875,293700.0 2018-09-26,244.38999938964844,247.97999572753906,243.47999572753906,246.69000244140625,309700.0 2018-09-27,248.67999267578125,249.8300018310547,244.27999877929688,244.27999877929688,411200.0 2018-09-28,249.66000366210938,250.67999267578125,248.13999938964844,248.4600067138672,383100.0 2018-10-01,248.9199981689453,252.69000244140625,247.77999877929688,250.0,272900.0 2018-10-02,242.3800048828125,249.9199981689453,241.6300048828125,249.11000061035156,473800.0 2018-10-03,239.36000061035156,245.14999389648438,238.80999755859375,243.60000610351562,434100.0 2018-10-04,231.11000061035156,238.1999969482422,229.82000732421875,237.89999389648438,643300.0 2018-10-05,229.24000549316406,233.5,226.27999877929688,231.11000061035156,496500.0 2018-10-08,224.2899932861328,229.94000244140625,220.50999450683594,228.44000244140625,667700.0 2018-10-09,223.89999389648438,227.1199951171875,222.0,223.69000244140625,567900.0 2018-10-10,217.2100067138672,224.91000366210938,216.63999938964844,223.60000610351562,591400.0 2018-10-11,214.11000061035156,219.99000549316406,212.5500030517578,216.41000366210938,531300.0 2018-10-12,222.4199981689453,223.3300018310547,216.41000366210938,219.60000610351562,850100.0 2018-10-15,216.89999389648438,222.0399932861328,216.86000061035156,221.89999389648438,390300.0 2018-10-16,225.7899932861328,226.25,219.3000030517578,219.3000030517578,335900.0 2018-10-17,228.49000549316406,229.10000610351562,223.6199951171875,225.0399932861328,486900.0 2018-10-18,224.3300018310547,228.7100067138672,223.0399932861328,228.3000030517578,518700.0 2018-10-19,218.39999389648438,227.97000122070312,217.35000610351562,226.39999389648438,486900.0 2018-10-22,219.77999877929688,220.99000549316406,214.39999389648438,218.3000030517578,428200.0 2018-10-23,218.1199951171875,219.5399932861328,211.00999450683594,216.63999938964844,498900.0 2018-10-24,206.9499969482422,220.6300048828125,206.39999389648438,218.0,655100.0 2018-10-25,210.77999877929688,213.6699981689453,205.57000732421875,208.25,580100.0 2018-10-26,203.4499969482422,207.99000549316406,200.85000610351562,204.55999755859375,1205600.0 2018-10-29,203.91000366210938,209.10000610351562,199.86000061035156,206.75,688400.0 2018-10-30,210.22000122070312,210.4600067138672,203.75,204.2100067138672,683500.0 2018-10-31,212.1199951171875,216.11000061035156,210.88999938964844,213.49000549316406,831300.0 2018-11-01,205.05999755859375,207.8000030517578,190.0,196.8800048828125,1582400.0 2018-11-02,204.91000366210938,209.8699951171875,195.00999450683594,206.0,1044500.0 2018-11-05,201.4499969482422,205.52999877929688,198.39999389648438,205.44000244140625,626300.0 2018-11-06,202.27000427246094,204.08999633789062,200.1300048828125,201.8300018310547,572300.0 2018-11-07,209.7899932861328,210.14999389648438,203.1199951171875,203.97999572753906,551300.0 2018-11-08,209.6699981689453,212.17999267578125,208.35000610351562,209.64999389648438,508000.0 2018-11-09,207.1699981689453,209.39999389648438,203.4199981689453,208.72000122070312,464300.0 2018-11-12,198.82000732421875,207.22999572753906,198.0,206.24000549316406,463500.0 2018-11-13,198.83999633789062,202.25,196.5,198.0,533000.0 2018-11-14,196.69000244140625,202.24000549316406,195.1699981689453,200.5,390500.0 2018-11-15,200.57000732421875,200.97000122070312,193.3699951171875,195.6300048828125,449100.0 2018-11-16,201.3699951171875,203.1199951171875,198.4499969482422,199.91000366210938,530000.0 2018-11-19,193.52000427246094,201.3000030517578,191.05999755859375,201.3000030517578,576900.0 2018-11-20,192.16000366210938,194.3300018310547,188.75,190.6199951171875,535800.0 2018-11-21,193.49000549316406,195.47000122070312,190.0800018310547,193.17999267578125,438400.0 2018-11-23,192.64999389648438,195.8300018310547,192.16000366210938,192.17999267578125,152400.0 2018-11-26,196.6999969482422,196.99000549316406,192.58999633789062,194.0500030517578,427100.0 2018-11-27,194.39999389648438,198.00999450683594,193.1699981689453,196.25999450683594,406500.0 2018-11-28,202.41000366210938,202.72999572753906,194.5500030517578,194.5500030517578,487300.0 2018-11-29,201.1199951171875,202.41000366210938,198.99000549316406,200.6999969482422,408200.0 2018-11-30,203.75999450683594,204.3699951171875,200.49000549316406,201.36000061035156,516100.0 2018-12-03,206.36000061035156,207.27999877929688,204.3699951171875,206.25,519900.0 2018-12-04,196.8000030517578,207.75,194.63999938964844,206.67999267578125,822300.0 2018-12-06,199.69000244140625,199.97000122070312,189.4600067138672,194.07000732421875,860300.0 2018-12-07,190.00999450683594,199.5500030517578,188.55999755859375,198.39999389648438,621700.0 2018-12-10,196.0,196.24000549316406,188.99000549316406,190.1699981689453,591800.0 2018-12-11,196.47000122070312,199.66000366210938,195.00999450683594,198.39999389648438,500300.0 2018-12-12,199.72999572753906,202.8000030517578,198.8800048828125,199.72000122070312,430400.0 2018-12-13,194.97000122070312,201.02000427246094,193.19000244140625,200.74000549316406,444700.0 2018-12-14,190.27000427246094,193.75,189.5800018310547,192.97999572753906,545500.0 2018-12-17,183.7899932861328,189.66000366210938,182.4199981689453,189.47000122070312,800500.0 2018-12-18,187.57000732421875,190.02000427246094,183.77000427246094,185.60000610351562,617600.0 2018-12-19,183.89999389648438,192.97999572753906,181.52999877929688,188.33999633789062,621800.0 2018-12-20,185.0399932861328,187.82000732421875,180.0,182.5,1102900.0 2018-12-21,184.94000244140625,188.97999572753906,182.89999389648438,184.89999389648438,1351100.0 2018-12-24,176.17999267578125,184.3800048828125,176.1699981689453,183.82000732421875,445900.0 2018-12-26,185.60000610351562,185.6300048828125,176.14999389648438,176.14999389648438,455100.0 2018-12-27,187.9499969482422,187.9499969482422,180.5,182.75999450683594,647800.0 2018-12-28,185.8800048828125,189.35000610351562,182.9199981689453,189.05999755859375,542800.0 2018-12-31,186.02000427246094,187.97000122070312,183.3800048828125,187.4499969482422,680500.0 2019-01-02,182.4600067138672,184.1699981689453,180.75,182.49000549316406,550200.0 2019-01-03,178.02000427246094,181.91000366210938,176.11000061035156,181.30999755859375,560300.0 2019-01-04,187.42999267578125,188.99000549316406,180.7100067138672,180.7100067138672,892200.0 2019-01-07,186.88999938964844,190.0,185.25,187.9199981689453,648700.0 2019-01-08,189.2899932861328,189.61000061035156,184.52000427246094,188.83999633789062,544400.0 2019-01-09,192.22000122070312,194.5,190.24000549316406,190.27000427246094,575000.0 2019-01-10,192.72000122070312,193.1199951171875,190.10000610351562,191.4199981689453,303300.0 2019-01-11,192.91000366210938,193.00999450683594,190.77000427246094,191.86000061035156,355600.0 2019-01-14,189.7899932861328,192.60000610351562,189.69000244140625,191.88999938964844,509700.0 2019-01-15,196.00999450683594,196.2899932861328,190.52000427246094,190.58999633789062,586600.0 2019-01-16,197.24000549316406,199.67999267578125,195.07000732421875,196.0800018310547,995200.0 2019-01-17,196.89999389648438,199.2100067138672,196.0800018310547,196.27000427246094,472100.0 2019-01-18,200.8699951171875,200.97999572753906,196.2899932861328,198.89999389648438,796300.0 2019-01-22,201.30999755859375,201.42999267578125,198.82000732421875,199.63999938964844,473100.0 2019-01-23,201.63999938964844,204.0399932861328,198.47000122070312,201.88999938964844,369700.0 2019-01-24,206.16000366210938,206.4499969482422,200.49000549316406,202.10000610351562,617900.0 2019-01-25,208.85000610351562,209.49000549316406,206.86000061035156,207.8800048828125,483800.0 2019-01-28,205.6999969482422,207.8699951171875,204.0500030517578,207.85000610351562,424100.0 2019-01-29,204.2899932861328,207.11000061035156,203.3699951171875,205.17999267578125,475100.0 2019-01-30,207.67999267578125,209.52999877929688,204.25,204.83999633789062,515600.0 2019-01-31,212.77999877929688,213.0,207.11000061035156,208.11000061035156,674800.0 2019-02-01,205.3800048828125,214.5,201.58999633789062,214.02999877929688,1292700.0 2019-02-04,203.16000366210938,207.85000610351562,202.17999267578125,205.5,533900.0 2019-02-05,207.97999572753906,209.0,203.27999877929688,203.50999450683594,673500.0 2019-02-06,208.8300018310547,209.75,207.19000244140625,207.72000122070312,504400.0 2019-02-07,206.80999755859375,207.64999389648438,204.2899932861328,207.27000427246094,435300.0 2019-02-08,207.74000549316406,207.89999389648438,204.80999755859375,206.02000427246094,374700.0 2019-02-11,206.63999938964844,209.88999938964844,206.41000366210938,208.41000366210938,343000.0 2019-02-12,209.5,210.05999755859375,206.77999877929688,208.0399932861328,348000.0 2019-02-13,210.38999938964844,211.47000122070312,209.10000610351562,210.32000732421875,382700.0 2019-02-14,206.94000244140625,209.86000061035156,205.2100067138672,209.49000549316406,613700.0 2019-02-15,210.25999450683594,210.32000732421875,207.00999450683594,208.5800018310547,438600.0 2019-02-19,211.32000732421875,211.88999938964844,209.0,210.08999633789062,484200.0 2019-02-20,211.44000244140625,212.5,210.64999389648438,211.3800048828125,515000.0 2019-02-21,205.99000549316406,210.77000427246094,204.77999877929688,210.77000427246094,651600.0 2019-02-22,209.17999267578125,209.50999450683594,206.27999877929688,206.49000549316406,420500.0 2019-02-25,210.10000610351562,212.75,209.94000244140625,210.44000244140625,492800.0 2019-02-26,207.74000549316406,210.07000732421875,207.02999877929688,210.07000732421875,427100.0 2019-02-27,208.97000122070312,209.22999572753906,206.36000061035156,207.0800018310547,279000.0 2019-02-28,211.02999877929688,212.13999938964844,208.0,208.85000610351562,630100.0 2019-03-01,215.92999267578125,216.85000610351562,213.16000366210938,213.25,520200.0 2019-03-04,213.41000366210938,217.88999938964844,212.14999389648438,217.75,637600.0 2019-03-05,210.8000030517578,213.86000061035156,210.25999450683594,213.10000610351562,609700.0 2019-03-06,207.80999755859375,212.2899932861328,207.3000030517578,211.6699981689453,506800.0 2019-03-07,203.88999938964844,207.7100067138672,203.24000549316406,207.35000610351562,432600.0 2019-03-08,201.74000549316406,203.39999389648438,198.75,202.6300048828125,712200.0 2019-03-11,204.72000122070312,205.9600067138672,201.6699981689453,202.92999267578125,506400.0 2019-03-12,205.97000122070312,205.99000549316406,203.61000061035156,205.77000427246094,417900.0 2019-03-13,209.88999938964844,211.07000732421875,206.30999755859375,206.6199951171875,480600.0 2019-03-14,210.8699951171875,210.9600067138672,208.02000427246094,209.82000732421875,473400.0 2019-03-15,216.2100067138672,216.35000610351562,211.3000030517578,211.3000030517578,941400.0 2019-03-18,215.74000549316406,217.97000122070312,213.33999633789062,216.64999389648438,551600.0 2019-03-19,218.3000030517578,219.0,216.47999572753906,216.99000549316406,405100.0 2019-03-20,219.27000427246094,220.80999755859375,216.44000244140625,217.35000610351562,406900.0 2019-03-21,225.69000244140625,226.14999389648438,219.0399932861328,219.0399932861328,620000.0 2019-03-22,219.42999267578125,225.5800018310547,219.32000732421875,225.22999572753906,496200.0 2019-03-25,219.24000549316406,220.80999755859375,217.88999938964844,219.30999755859375,398300.0 2019-03-26,220.0,222.58999633789062,219.08999633789062,221.05999755859375,327200.0 2019-03-27,218.83999633789062,220.7100067138672,215.38999938964844,220.7100067138672,375700.0 2019-03-28,220.55999755859375,220.77000427246094,217.58999633789062,218.9199981689453,341300.0 2019-03-29,223.60000610351562,224.1999969482422,220.82000732421875,221.92999267578125,420100.0 2019-04-01,225.1199951171875,228.17999267578125,222.6999969482422,225.52000427246094,428500.0 2019-04-02,224.9199981689453,225.9499969482422,223.50999450683594,225.49000549316406,485700.0 2019-04-03,227.5800018310547,228.2100067138672,225.1999969482422,226.72000122070312,480600.0 2019-04-04,225.92999267578125,227.8000030517578,222.83999633789062,227.77999877929688,429800.0 2019-04-05,227.77000427246094,228.97999572753906,226.38999938964844,226.4499969482422,341900.0 2019-04-08,227.75,228.0,224.3800048828125,226.8300018310547,788800.0 2019-04-09,224.77999877929688,228.58999633789062,224.14999389648438,227.1300048828125,425600.0 2019-04-10,224.52000427246094,226.13999938964844,223.67999267578125,224.67999267578125,526400.0 2019-04-11,223.75999450683594,225.88999938964844,221.5,225.47999572753906,444600.0 2019-04-12,225.32000732421875,227.33999633789062,223.7100067138672,225.22000122070312,332000.0 2019-04-15,225.22000122070312,226.27000427246094,223.8300018310547,225.83999633789062,251400.0 2019-04-16,222.1699981689453,228.1999969482422,221.0,227.10000610351562,341800.0 2019-04-17,215.52999877929688,223.8300018310547,214.82000732421875,223.42999267578125,508800.0 2019-04-18,218.49000549316406,219.0800018310547,214.25,216.88999938964844,515000.0 2019-04-22,221.58999633789062,222.7899932861328,216.82000732421875,216.82000732421875,321200.0 2019-04-23,224.4499969482422,226.3000030517578,220.66000366210938,221.0,560600.0 2019-04-24,224.5800018310547,226.47999572753906,223.47000122070312,225.00999450683594,414900.0 2019-04-25,227.6699981689453,228.32000732421875,222.25,223.97999572753906,412300.0 2019-04-26,232.47000122070312,233.05999755859375,227.0500030517578,227.7899932861328,413700.0 2019-04-29,230.67999267578125,233.2100067138672,229.00999450683594,231.6699981689453,390200.0 2019-04-30,232.0,232.94000244140625,230.0399932861328,230.99000549316406,518300.0 2019-05-01,234.05999755859375,240.8699951171875,230.0,231.6300048828125,713200.0 2019-05-02,242.33999633789062,242.50999450683594,234.1300048828125,234.6300048828125,680500.0 2019-05-03,250.47000122070312,251.3800048828125,242.4199981689453,242.4199981689453,852600.0 2019-05-06,251.8800048828125,252.33999633789062,244.0500030517578,245.3300018310547,513900.0 2019-05-07,245.4499969482422,250.22000122070312,243.58999633789062,248.44000244140625,645100.0 2019-05-08,245.7899932861328,247.41000366210938,242.5,243.92999267578125,456300.0 2019-05-09,246.22000122070312,246.7100067138672,241.7899932861328,243.57000732421875,550800.0 2019-05-10,247.8300018310547,248.92999267578125,240.83999633789062,245.41000366210938,630400.0 2019-05-13,242.6199951171875,244.5500030517578,240.55999755859375,242.89999389648438,497900.0 2019-05-14,246.17999267578125,247.57000732421875,243.0,243.24000549316406,426600.0 2019-05-15,249.5500030517578,250.35000610351562,243.7899932861328,243.7899932861328,357900.0 2019-05-16,251.97000122070312,255.3000030517578,249.77999877929688,250.5399932861328,547900.0 2019-05-17,249.55999755859375,252.1300048828125,248.67999267578125,249.85000610351562,507900.0 2019-05-20,248.5399932861328,250.27000427246094,245.83999633789062,247.9199981689453,268100.0 2019-05-21,249.3300018310547,252.75,249.16000366210938,250.55999755859375,336000.0 2019-05-22,250.3800048828125,251.08999633789062,247.52000427246094,249.1199951171875,358300.0 2019-05-23,253.57000732421875,253.63999938964844,248.02999877929688,252.5800018310547,461800.0 2019-05-24,256.1099853515625,258.4200134277344,254.47000122070312,254.47000122070312,372500.0 2019-05-28,246.85000610351562,258.45001220703125,246.72000122070312,256.1000061035156,644100.0 2019-05-29,247.4499969482422,249.10000610351562,243.86000061035156,245.7899932861328,650500.0 2019-05-30,249.6999969482422,251.32000732421875,247.47999572753906,248.07000732421875,258300.0 2019-05-31,249.77000427246094,251.8699951171875,245.86000061035156,247.63999938964844,308200.0 2019-06-03,245.58999633789062,252.6699981689453,245.0,250.0500030517578,418300.0 2019-06-04,252.8800048828125,253.2100067138672,248.02999877929688,249.64999389648438,469500.0 2019-06-05,256.6000061035156,257.6300048828125,253.63999938964844,253.63999938964844,329700.0 2019-06-06,259.67999267578125,261.3699951171875,256.3900146484375,256.760009765625,320400.0 2019-06-07,264.9200134277344,265.8999938964844,261.29998779296875,261.29998779296875,369600.0 2019-06-10,268.4700012207031,269.5199890136719,266.0400085449219,266.0400085449219,300400.0 2019-06-11,263.92999267578125,271.3399963378906,261.54998779296875,269.8599853515625,358100.0 2019-06-12,265.04998779296875,266.2200012207031,262.3599853515625,264.4700012207031,321700.0 2019-06-13,267.1600036621094,267.32000732421875,262.5299987792969,265.82000732421875,253700.0 2019-06-14,267.739990234375,268.8500061035156,266.05999755859375,267.1199951171875,284200.0 2019-06-17,268.25,270.5,265.5,267.8500061035156,261400.0 2019-06-18,269.7200012207031,272.25,268.0299987792969,271.45001220703125,342200.0 2019-06-19,274.2799987792969,275.19000244140625,268.1700134277344,269.20001220703125,262100.0 2019-06-20,272.8800048828125,278.6099853515625,272.4800109863281,277.57000732421875,405200.0 2019-06-21,273.92999267578125,275.0,270.20001220703125,272.739990234375,557500.0 2019-06-24,275.010009765625,275.94000244140625,272.82000732421875,274.80999755859375,274100.0 2019-06-25,271.30999755859375,276.0,270.67999267578125,275.5899963378906,299300.0 2019-06-26,269.8900146484375,272.6700134277344,268.5299987792969,272.3299865722656,301500.0 2019-06-27,272.04998779296875,273.8299865722656,270.010009765625,270.4599914550781,243200.0 2019-06-28,275.3299865722656,275.9700012207031,270.5899963378906,272.010009765625,646300.0 2019-07-01,280.1600036621094,281.29998779296875,276.45001220703125,278.25,518100.0 2019-07-02,277.010009765625,280.70001220703125,275.4599914550781,279.9100036621094,417800.0 2019-07-03,278.8699951171875,279.9100036621094,276.7200012207031,278.44000244140625,280700.0 2019-07-05,278.489990234375,278.739990234375,273.3900146484375,276.57000732421875,256500.0 2019-07-08,276.75,277.67999267578125,274.82000732421875,277.5799865722656,298300.0 2019-07-09,279.54998779296875,280.17999267578125,274.5400085449219,275.4100036621094,489100.0 2019-07-10,282.5299987792969,284.3699951171875,280.29998779296875,280.510009765625,518100.0 2019-07-11,285.4599914550781,285.8599853515625,280.55999755859375,283.07000732421875,304200.0 2019-07-12,284.239990234375,285.3299865722656,282.8699951171875,283.510009765625,324300.0 2019-07-15,284.0799865722656,284.4700012207031,282.17999267578125,284.4700012207031,286800.0 2019-07-16,283.6600036621094,285.3999938964844,282.5899963378906,284.0799865722656,248900.0 2019-07-17,284.7300109863281,286.7900085449219,283.760009765625,283.760009765625,237200.0 2019-07-18,289.8500061035156,290.3900146484375,283.3599853515625,283.3599853515625,360000.0 2019-07-19,284.69000244140625,292.1700134277344,284.2699890136719,291.1600036621094,384400.0 2019-07-22,287.07000732421875,289.8299865722656,285.5199890136719,285.8800048828125,274800.0 2019-07-23,286.82000732421875,288.70001220703125,284.94000244140625,288.05999755859375,208400.0 2019-07-24,285.3999938964844,289.4700012207031,283.6499938964844,288.6400146484375,388700.0 2019-07-25,283.55999755859375,285.1499938964844,282.20001220703125,284.2099914550781,285300.0 2019-07-26,283.94000244140625,285.6499938964844,282.67999267578125,285.2200012207031,239000.0 2019-07-29,284.9100036621094,285.07000732421875,281.0400085449219,284.3299865722656,335900.0 2019-07-30,286.04998779296875,286.4100036621094,283.19000244140625,283.44000244140625,285300.0 2019-07-31,282.04998779296875,286.8800048828125,278.67999267578125,286.489990234375,448800.0 2019-08-01,268.29998779296875,281.2799987792969,259.7300109863281,268.510009765625,1091100.0 2019-08-02,268.7099914550781,272.5199890136719,265.0199890136719,268.8900146484375,452700.0 2019-08-05,260.07000732421875,266.2099914550781,256.2699890136719,264.1300048828125,624400.0 2019-08-06,270.3800048828125,270.8999938964844,262.20001220703125,262.2099914550781,625000.0 2019-08-07,267.8699951171875,269.75,262.9100036621094,267.3399963378906,390800.0 2019-08-08,275.57000732421875,276.0299987792969,269.8900146484375,269.8900146484375,384200.0 2019-08-09,278.8599853515625,280.54998779296875,274.1300048828125,274.44000244140625,430200.0 2019-08-12,275.7799987792969,279.4800109863281,274.1099853515625,278.1199951171875,296200.0 2019-08-13,280.9100036621094,281.1300048828125,274.0799865722656,274.2900085449219,381500.0 2019-08-14,269.80999755859375,278.3800048828125,269.760009765625,276.9700012207031,426400.0 2019-08-15,273.07000732421875,276.55999755859375,270.510009765625,272.3599853515625,321800.0 2019-08-16,275.4100036621094,279.239990234375,274.2300109863281,276.2900085449219,375600.0 2019-08-19,279.5299987792969,280.2200012207031,276.260009765625,278.7699890136719,246600.0 2019-08-20,281.4100036621094,283.4100036621094,277.30999755859375,279.9200134277344,337600.0 2019-08-21,280.9599914550781,284.1499938964844,280.1300048828125,282.8800048828125,180800.0 2019-08-22,279.8800048828125,282.260009765625,276.0899963378906,282.260009765625,190600.0 2019-08-23,270.44000244140625,281.92999267578125,269.2300109863281,279.25,427800.0 2019-08-26,277.1300048828125,277.2799987792969,272.5,273.8399963378906,529200.0 2019-08-27,284.7699890136719,285.1400146484375,277.07000732421875,279.0400085449219,612700.0 2019-08-28,285.55999755859375,287.0799865722656,281.010009765625,282.6199951171875,456400.0 2019-08-29,289.2900085449219,290.8500061035156,286.3399963378906,288.1000061035156,331500.0 2019-08-30,289.739990234375,291.04998779296875,287.2200012207031,291.04998779296875,300600.0 2019-09-03,286.0799865722656,290.4200134277344,283.5299987792969,288.8900146484375,326100.0 2019-09-04,288.8999938964844,289.239990234375,284.7300109863281,288.2099914550781,408600.0 2019-09-05,289.92999267578125,291.6400146484375,287.7699890136719,291.2099914550781,353700.0 2019-09-06,288.4700012207031,290.9800109863281,288.2099914550781,289.95001220703125,273100.0 2019-09-09,267.20001220703125,289.04998779296875,266.29998779296875,289.04998779296875,648600.0 2019-09-10,267.6300048828125,267.760009765625,257.010009765625,265.0400085449219,531600.0 2019-09-11,270.989990234375,274.54998779296875,268.4200134277344,270.0400085449219,439000.0 2019-09-12,271.04998779296875,274.4700012207031,270.8699951171875,272.6000061035156,382800.0 2019-09-13,265.4700012207031,271.69000244140625,264.95001220703125,270.5899963378906,465100.0 2019-09-16,265.6400146484375,267.3500061035156,261.8599853515625,262.9100036621094,308900.0 2019-09-17,271.8599853515625,272.4700012207031,266.2699890136719,266.2699890136719,379400.0 2019-09-18,272.7300109863281,275.3500061035156,269.010009765625,271.5799865722656,362700.0 2019-09-19,273.7900085449219,276.3699951171875,273.2300109863281,273.6300048828125,237100.0 2019-09-20,274.1700134277344,276.5400085449219,272.2300109863281,272.4200134277344,524500.0 2019-09-23,275.7900085449219,277.05999755859375,271.2099914550781,272.3999938964844,477100.0 2019-09-24,272.1300048828125,279.44000244140625,271.3399963378906,277.760009765625,670500.0 2019-09-25,274.79998779296875,275.70001220703125,270.4200134277344,272.5,323200.0 2019-09-26,275.05999755859375,277.239990234375,272.0199890136719,274.6300048828125,281500.0 2019-09-27,272.4800109863281,276.3800048828125,270.57000732421875,276.3800048828125,263400.0 2019-09-30,271.92999267578125,274.7900085449219,270.2099914550781,272.4800109863281,459300.0 2019-10-01,268.9800109863281,275.45001220703125,265.7900085449219,273.3999938964844,390800.0 2019-10-02,268.7099914550781,270.0799865722656,264.07000732421875,266.8399963378906,726400.0 2019-10-03,270.0299987792969,271.489990234375,265.17999267578125,267.5299987792969,327600.0 2019-10-04,276.6000061035156,277.17999267578125,272.0899963378906,272.0899963378906,275600.0 2019-10-07,272.04998779296875,276.4200134277344,271.3999938964844,274.9200134277344,359900.0 2019-10-08,267.7200012207031,271.6000061035156,265.8999938964844,270.69000244140625,272000.0 2019-10-09,271.9100036621094,273.0799865722656,268.9100036621094,268.9100036621094,214000.0 2019-10-10,272.239990234375,274.0799865722656,268.45001220703125,270.2799987792969,178900.0 2019-10-11,276.79998779296875,279.0400085449219,275.0,276.3800048828125,262100.0 2019-10-14,275.67999267578125,279.20001220703125,275.0199890136719,277.3500061035156,165700.0 2019-10-15,282.260009765625,282.6000061035156,276.82000732421875,277.5799865722656,236300.0 2019-10-16,279.57000732421875,281.4599914550781,277.04998779296875,280.05999755859375,279600.0 2019-10-17,282.1300048828125,282.82000732421875,278.6099853515625,281.04998779296875,187400.0 2019-10-18,282.8299865722656,283.44000244140625,280.4800109863281,282.45001220703125,294900.0 2019-10-21,278.8800048828125,285.45001220703125,278.1000061035156,285.44000244140625,239200.0 2019-10-22,270.8399963378906,280.0199890136719,270.7200012207031,279.07000732421875,230900.0 2019-10-23,267.92999267578125,273.6499938964844,266.7200012207031,270.760009765625,372000.0 2019-10-24,268.3299865722656,271.8599853515625,266.7099914550781,267.989990234375,411800.0 2019-10-25,268.2900085449219,271.1300048828125,268.1099853515625,268.6300048828125,370600.0 2019-10-28,266.4200134277344,269.239990234375,265.30999755859375,267.9100036621094,513300.0 2019-10-29,270.8699951171875,273.4599914550781,264.4800109863281,265.55999755859375,763100.0 2019-10-30,273.8500061035156,274.05999755859375,270.0,270.8800048828125,332500.0 2019-10-31,285.010009765625,294.57000732421875,270.5,272.25,730900.0 2019-11-01,276.8699951171875,287.9200134277344,276.5,285.55999755859375,572900.0 2019-11-04,278.6600036621094,282.2900085449219,277.5199890136719,278.8599853515625,544200.0 2019-11-05,264.1499938964844,278.3900146484375,263.2200012207031,277.95001220703125,956100.0 2019-11-06,261.45001220703125,266.0,261.239990234375,263.739990234375,551200.0 2019-11-07,263.1400146484375,264.989990234375,261.82000732421875,261.8599853515625,411400.0 2019-11-08,254.74000549316406,264.20001220703125,254.4199981689453,263.0,771800.0 2019-11-11,252.67999267578125,256.25,251.60000610351562,253.5800018310547,426500.0 2019-11-12,257.510009765625,258.9599914550781,252.25,252.25,534500.0 2019-11-13,259.30999755859375,260.19000244140625,257.0899963378906,258.0199890136719,380400.0 2019-11-14,257.3599853515625,262.07000732421875,256.010009765625,258.5299987792969,437600.0 2019-11-15,259.7799987792969,261.1099853515625,256.489990234375,258.0,637300.0 2019-11-18,260.5299987792969,262.3399963378906,258.4100036621094,259.7900085449219,577100.0 2019-11-19,264.6000061035156,265.9599914550781,259.95001220703125,261.6600036621094,460000.0 2019-11-20,260.5,266.45001220703125,257.54998779296875,264.1300048828125,653000.0 2019-11-21,260.69000244140625,261.5400085449219,257.7799987792969,260.3699951171875,462000.0 2019-11-22,257.0199890136719,261.0,255.36000061035156,260.8800048828125,443100.0 2019-11-25,251.8699951171875,259.0899963378906,251.13999938964844,256.8699951171875,635700.0 2019-11-26,252.85000610351562,255.63999938964844,250.5,251.0,1295600.0 2019-11-27,250.6999969482422,255.3699951171875,249.80999755859375,254.3000030517578,498500.0 2019-11-29,251.5800018310547,254.27999877929688,249.36000061035156,249.36000061035156,354600.0 2019-12-02,251.3000030517578,252.6300048828125,248.00999450683594,251.3300018310547,415300.0 2019-12-03,248.66000366210938,255.7100067138672,246.74000549316406,250.0800018310547,520800.0 2019-12-04,251.86000061035156,253.24000549316406,248.1300048828125,249.97999572753906,634800.0 2019-12-05,251.86000061035156,253.3000030517578,250.8800048828125,251.8000030517578,349100.0 2019-12-06,251.3699951171875,254.52000427246094,251.0500030517578,253.91000366210938,293800.0 2019-12-09,249.02000427246094,253.02000427246094,248.5500030517578,251.10000610351562,412800.0 2019-12-10,252.83999633789062,252.94000244140625,249.52000427246094,249.6199951171875,515000.0 2019-12-11,250.4499969482422,254.7100067138672,249.72000122070312,252.27999877929688,412700.0 2019-12-12,251.8800048828125,252.9499969482422,249.52999877929688,250.8699951171875,536500.0 2019-12-13,252.89999389648438,256.3500061035156,251.1199951171875,251.77000427246094,487800.0 2019-12-16,255.47000122070312,257.4800109863281,253.32000732421875,253.82000732421875,406900.0 2019-12-17,257.1700134277344,257.8999938964844,253.25,255.30999755859375,457800.0 2019-12-18,253.08999633789062,258.5899963378906,252.52000427246094,257.3800048828125,494500.0 2019-12-19,256.19000244140625,256.6199951171875,252.58999633789062,255.0,425300.0 2019-12-20,261.54998779296875,261.9200134277344,253.64999389648438,257.5799865722656,1079400.0 2019-12-23,263.9800109863281,265.30999755859375,260.5799865722656,263.3399963378906,515000.0 2019-12-24,263.260009765625,265.92999267578125,261.4599914550781,265.1300048828125,196700.0 2019-12-26,261.42999267578125,263.1000061035156,259.7799987792969,263.1000061035156,205900.0 2019-12-27,263.9800109863281,264.2900085449219,259.6700134277344,261.8999938964844,303900.0 2019-12-30,261.6000061035156,265.5400085449219,260.5199890136719,264.1199951171875,318100.0 2019-12-31,261.1300048828125,262.92999267578125,259.8999938964844,262.07000732421875,400700.0 2020-01-02,265.0199890136719,265.260009765625,260.489990234375,261.5299987792969,445500.0 2020-01-03,264.7699890136719,266.3900146484375,259.989990234375,260.8699951171875,399100.0 2020-01-06,266.92999267578125,267.17999267578125,261.32000732421875,263.8999938964844,579000.0 2020-01-07,266.1199951171875,269.4599914550781,265.3699951171875,267.2900085449219,418400.0 2020-01-08,271.67999267578125,274.6499938964844,266.1099853515625,267.8900146484375,717500.0 2020-01-09,277.94000244140625,278.19000244140625,271.989990234375,273.94000244140625,567600.0 2020-01-10,281.6400146484375,283.739990234375,277.3299865722656,279.5299987792969,578000.0 2020-01-13,282.2900085449219,284.3500061035156,280.0199890136719,281.75,478900.0 2020-01-14,284.0199890136719,285.45001220703125,279.8299865722656,281.54998779296875,468500.0 2020-01-15,288.489990234375,288.9200134277344,282.6600036621094,285.1300048828125,501900.0 2020-01-16,289.9200134277344,291.5,287.19000244140625,289.0299987792969,363900.0 2020-01-17,285.79998779296875,291.0400085449219,285.2099914550781,290.8800048828125,608100.0 2020-01-21,284.8399963378906,287.42999267578125,283.7099914550781,284.6400146484375,654500.0 2020-01-22,287.6199951171875,290.1400146484375,285.1499938964844,285.1499938964844,401800.0 2020-01-23,285.8999938964844,287.989990234375,283.45001220703125,287.8599853515625,454300.0 2020-01-24,280.7699890136719,289.25,279.17999267578125,288.2099914550781,345100.0 2020-01-27,277.30999755859375,279.25,275.0199890136719,277.1499938964844,368700.0 2020-01-28,278.6400146484375,279.80999755859375,276.4800109863281,277.3500061035156,578900.0 2020-01-29,280.79998779296875,283.1400146484375,276.989990234375,279.79998779296875,363300.0 2020-01-30,283.7300109863281,283.989990234375,276.5199890136719,278.79998779296875,497700.0 2020-01-31,271.010009765625,289.9599914550781,269.489990234375,280.1400146484375,910200.0 2020-02-03,275.7699890136719,281.5199890136719,274.25,276.0799865722656,569600.0 2020-02-04,279.1199951171875,285.9599914550781,277.82000732421875,280.5799865722656,492200.0 2020-02-05,274.3999938964844,282.1600036621094,272.80999755859375,281.8699951171875,510500.0 2020-02-06,280.6700134277344,281.3699951171875,274.42999267578125,275.2699890136719,542800.0 2020-02-07,278.3999938964844,281.0799865722656,277.70001220703125,280.5899963378906,239700.0 2020-02-10,279.1499938964844,279.6499938964844,276.94000244140625,277.94000244140625,348200.0 2020-02-11,283.3800048828125,284.3599853515625,280.0400085449219,280.3299865722656,293100.0 2020-02-12,283.2799987792969,285.8800048828125,280.3399963378906,284.2099914550781,314500.0 2020-02-13,285.04998779296875,286.5,281.8500061035156,283.1600036621094,283900.0 2020-02-14,288.7799987792969,289.010009765625,283.3999938964844,285.2699890136719,286800.0 2020-02-18,286.75,289.3500061035156,285.760009765625,288.3800048828125,455300.0 2020-02-19,290.9700012207031,296.25,288.0,288.0,734100.0 2020-02-20,281.45001220703125,292.9700012207031,278.5,290.2200012207031,696500.0 2020-02-21,278.1099853515625,281.489990234375,276.7900085449219,280.6400146484375,443300.0 2020-02-24,269.80999755859375,275.6099853515625,267.3599853515625,274.4700012207031,595400.0 2020-02-25,256.7099914550781,272.0199890136719,255.35000610351562,270.2200012207031,649000.0 2020-02-26,259.45001220703125,265.7699890136719,258.239990234375,258.6499938964844,583900.0 2020-02-27,250.14999389648438,261.7200012207031,250.0,255.94000244140625,610100.0 2020-02-28,254.50999450683594,254.94000244140625,238.0399932861328,242.22000122070312,1614600.0 2020-03-02,261.989990234375,262.3299865722656,247.6699981689453,254.92999267578125,700700.0 2020-03-03,251.25,263.7300109863281,247.6300048828125,259.25,728900.0 2020-03-04,263.0299987792969,263.3399963378906,251.0,256.07000732421875,602600.0 2020-03-05,255.16000366210938,260.010009765625,250.97000122070312,258.1700134277344,524400.0 2020-03-06,249.88999938964844,250.8300018310547,242.75,245.44000244140625,559200.0 2020-03-09,242.8300018310547,246.33999633789062,230.55999755859375,236.10000610351562,909800.0 2020-03-10,255.36000061035156,256.0,241.35000610351562,251.99000549316406,605500.0 2020-03-11,245.5800018310547,252.63999938964844,243.3699951171875,245.58999633789062,694300.0 2020-03-12,241.0,246.6699981689453,225.75,230.16000366210938,1405500.0 2020-03-13,254.1699981689453,255.5399932861328,230.3300018310547,243.50999450683594,1371000.0 2020-03-16,223.8300018310547,240.22999572753906,223.7100067138672,231.94000244140625,1332000.0 2020-03-17,215.8800048828125,236.8800048828125,208.41000366210938,228.92999267578125,1271000.0 2020-03-18,205.1300048828125,213.2899932861328,199.17999267578125,204.33999633789062,1569300.0 2020-03-19,193.17999267578125,207.9499969482422,185.02999877929688,204.02000427246094,1852300.0 2020-03-20,183.2899932861328,196.94000244140625,180.19000244140625,193.9499969482422,1539200.0 2020-03-23,182.94000244140625,187.25,168.64999389648438,181.9600067138672,1386200.0 2020-03-24,204.99000549316406,207.05999755859375,186.72999572753906,190.3800048828125,1065900.0 2020-03-25,214.22999572753906,223.85000610351562,200.66000366210938,204.77999877929688,892300.0 2020-03-26,230.3800048828125,232.47999572753906,212.1999969482422,213.05999755859375,740500.0 2020-03-27,231.75,237.0500030517578,223.5399932861328,223.5399932861328,857900.0 2020-03-30,241.02000427246094,244.27999877929688,230.50999450683594,235.89999389648438,805200.0 2020-03-31,242.24000549316406,256.6499938964844,239.16000366210938,239.3699951171875,1175500.0 2020-04-01,230.66000366210938,239.27999877929688,227.6999969482422,237.80999755859375,940600.0 2020-04-02,239.6999969482422,240.75999450683594,226.02000427246094,226.02000427246094,786700.0 2020-04-03,234.5500030517578,244.0,233.25,237.8800048828125,946400.0 2020-04-06,254.42999267578125,255.63999938964844,243.3699951171875,246.25999450683594,743300.0 2020-04-07,251.74000549316406,264.989990234375,247.63999938964844,260.6600036621094,723700.0 2020-04-08,254.72999572753906,256.25,244.97999572753906,249.4199981689453,820200.0 2020-04-09,258.5799865722656,261.05999755859375,252.8699951171875,256.0199890136719,633300.0 2020-04-13,254.38999938964844,257.1499938964844,246.39999389648438,254.72999572753906,402700.0 2020-04-14,263.010009765625,264.9800109863281,254.39999389648438,256.239990234375,486500.0 2020-04-15,257.82000732421875,260.9700012207031,251.22000122070312,255.02000427246094,443900.0 2020-04-16,261.1199951171875,266.3299865722656,258.0,261.1300048828125,421300.0 2020-04-17,265.1600036621094,268.2900085449219,260.6300048828125,268.2900085449219,416300.0 2020-04-20,267.3399963378906,273.2799987792969,262.010009765625,263.3800048828125,471500.0 2020-04-21,259.2300109863281,265.3800048828125,256.42999267578125,263.0,428400.0 2020-04-22,268.1199951171875,269.8699951171875,261.19000244140625,261.7200012207031,521300.0 2020-04-23,268.4100036621094,274.6000061035156,267.2300109863281,268.1400146484375,422800.0 2020-04-24,271.79998779296875,274.32000732421875,268.17999267578125,271.54998779296875,416100.0 2020-04-27,275.8500061035156,278.8500061035156,269.0299987792969,271.9700012207031,559100.0 2020-04-28,264.25,276.95001220703125,263.95001220703125,275.0,582600.0 2020-04-29,272.739990234375,274.6700134277344,265.0400085449219,267.760009765625,627500.0 2020-04-30,277.6000061035156,289.0,272.739990234375,276.9800109863281,760900.0 2020-05-01,270.75,278.94000244140625,268.57000732421875,277.510009765625,547000.0 2020-05-04,273.760009765625,274.8999938964844,266.0,269.1099853515625,484500.0 2020-05-05,282.0799865722656,284.95001220703125,271.010009765625,272.9100036621094,459600.0 2020-05-06,283.5899963378906,288.5400085449219,282.1000061035156,283.6700134277344,562700.0 2020-05-07,294.260009765625,295.6000061035156,286.6499938964844,288.0,693000.0 2020-05-08,287.8999938964844,298.6400146484375,287.5199890136719,296.2799987792969,538800.0 2020-05-11,299.45001220703125,300.5799865722656,286.8999938964844,287.0,592500.0 2020-05-12,289.1499938964844,299.6700134277344,289.1000061035156,298.6199951171875,480200.0 2020-05-13,285.989990234375,292.75,282.6300048828125,288.5799865722656,453000.0 2020-05-14,294.989990234375,295.9700012207031,280.5299987792969,281.54998779296875,603000.0 2020-05-15,294.3800048828125,297.92999267578125,290.0,290.010009765625,871200.0 2020-05-18,295.92999267578125,302.989990234375,294.2200012207031,297.17999267578125,453200.0 2020-05-19,294.8399963378906,299.25,292.6000061035156,296.54998779296875,446300.0 2020-05-20,295.5400085449219,297.9100036621094,292.5899963378906,295.0400085449219,469500.0 2020-05-21,292.6600036621094,294.9100036621094,288.5,292.239990234375,364100.0 2020-05-22,294.7200012207031,295.0400085449219,289.1000061035156,290.44000244140625,337400.0 2020-05-26,290.8399963378906,298.6300048828125,290.17999267578125,298.6300048828125,503400.0 2020-05-27,300.9200134277344,301.1099853515625,291.0,291.1700134277344,655600.0 2020-05-28,306.1300048828125,311.9700012207031,301.2900085449219,302.55999755859375,647500.0 2020-05-29,308.8800048828125,310.54998779296875,303.04998779296875,307.760009765625,1514700.0 2020-06-01,312.19000244140625,314.989990234375,307.19000244140625,308.6499938964844,420000.0 2020-06-02,316.4800109863281,316.8999938964844,309.4100036621094,313.8299865722656,533500.0 2020-06-03,318.0299987792969,319.0,314.5899963378906,315.44000244140625,481400.0 2020-06-04,310.0799865722656,319.2799987792969,308.32000732421875,318.1499938964844,614000.0 2020-06-05,311.7099914550781,317.6600036621094,306.69000244140625,310.6199951171875,597700.0 2020-06-08,309.6700134277344,312.7300109863281,306.260009765625,308.57000732421875,594200.0 2020-06-09,303.0,311.07000732421875,302.4100036621094,309.32000732421875,460900.0 2020-06-10,321.8900146484375,324.29998779296875,304.9800109863281,305.4599914550781,688000.0 2020-06-11,298.80999755859375,320.8900146484375,294.3699951171875,320.20001220703125,726100.0 2020-06-12,302.8299865722656,311.6499938964844,298.0400085449219,304.9599914550781,493700.0 2020-06-15,309.2200012207031,310.29998779296875,294.1700134277344,296.6199951171875,439900.0 2020-06-16,312.489990234375,315.7300109863281,307.79998779296875,315.1499938964844,370700.0 2020-06-17,316.2099914550781,318.739990234375,313.1099853515625,314.8599853515625,373200.0 2020-06-18,313.0199890136719,316.5899963378906,311.8599853515625,313.69000244140625,413400.0 2020-06-19,314.6700134277344,320.30999755859375,310.1000061035156,315.5,916400.0 2020-06-22,325.2900085449219,327.0,311.489990234375,314.9200134277344,713900.0 2020-06-23,327.69000244140625,330.2900085449219,323.4599914550781,326.8900146484375,497000.0 2020-06-24,319.3800048828125,328.6099853515625,315.5199890136719,323.29998779296875,543800.0 2020-06-25,327.3900146484375,327.7900085449219,314.57000732421875,319.7099914550781,518300.0 2020-06-26,324.8599853515625,331.010009765625,323.0,328.45001220703125,738500.0 2020-06-29,327.8999938964844,328.3500061035156,322.0,328.19000244140625,387700.0 2020-06-30,330.1600036621094,332.67999267578125,324.3800048828125,327.6099853515625,777500.0 2020-07-01,334.5400085449219,337.1600036621094,329.8999938964844,331.739990234375,374400.0 2020-07-02,334.760009765625,339.80999755859375,333.0199890136719,338.760009765625,460300.0 2020-07-06,339.4700012207031,344.80999755859375,337.6300048828125,339.45001220703125,401700.0 2020-07-07,337.29998779296875,343.0,336.8399963378906,338.2799987792969,235600.0 2020-07-08,336.1199951171875,339.6499938964844,333.54998779296875,337.92999267578125,314600.0 2020-07-09,341.1700134277344,343.7300109863281,333.70001220703125,337.55999755859375,335100.0 2020-07-10,338.25,341.54998779296875,334.4200134277344,341.010009765625,293400.0 2020-07-13,335.1400146484375,345.3999938964844,333.6700134277344,340.739990234375,416400.0 2020-07-14,338.4700012207031,339.07000732421875,329.69000244140625,332.82000732421875,360300.0 2020-07-15,340.739990234375,342.989990234375,336.6199951171875,340.55999755859375,274800.0 2020-07-16,339.20001220703125,340.67999267578125,334.5899963378906,339.3699951171875,277500.0 2020-07-17,349.8500061035156,352.7200012207031,339.1300048828125,339.7799987792969,382200.0 2020-07-20,361.0,363.0,352.5799865722656,353.510009765625,413200.0 2020-07-21,363.32000732421875,366.0400085449219,360.4100036621094,364.1600036621094,329100.0 2020-07-22,365.2300109863281,372.3299865722656,362.3699951171875,366.82000732421875,350300.0 2020-07-23,360.8399963378906,368.7099914550781,358.19000244140625,366.32000732421875,409600.0 2020-07-24,359.2300109863281,361.2300109863281,353.1700134277344,359.5400085449219,279700.0 2020-07-27,366.6700134277344,368.6400146484375,359.0,359.0,358700.0 2020-07-28,361.6499938964844,368.0,360.6499938964844,365.8399963378906,289000.0 2020-07-29,366.9100036621094,369.69000244140625,361.94000244140625,363.3500061035156,352700.0 2020-07-30,374.1000061035156,375.4800109863281,361.260009765625,363.79998779296875,468900.0 2020-07-31,397.75,407.8599853515625,382.5,382.9200134277344,783200.0 2020-08-03,391.989990234375,399.8399963378906,390.1700134277344,398.0199890136719,651700.0 2020-08-04,390.25,394.7099914550781,385.2200012207031,393.7699890136719,661200.0 2020-08-05,395.7099914550781,396.4100036621094,388.82000732421875,393.1199951171875,579700.0 2020-08-06,389.7799987792969,395.739990234375,384.19000244140625,394.010009765625,431900.0 2020-08-07,381.760009765625,392.30999755859375,377.7200012207031,387.9599914550781,567000.0 2020-08-10,377.19000244140625,382.2900085449219,376.1600036621094,380.8299865722656,621900.0 2020-08-11,374.0299987792969,379.3900146484375,372.17999267578125,376.20001220703125,528200.0 2020-08-12,384.8299865722656,387.8399963378906,375.0199890136719,375.0199890136719,444200.0 2020-08-13,385.25,389.5,382.70001220703125,385.9800109863281,415600.0 2020-08-14,379.3999938964844,386.0,377.3999938964844,384.7799987792969,476700.0 2020-08-17,384.3900146484375,385.4700012207031,381.6700134277344,381.9100036621094,508400.0 2020-08-18,386.6499938964844,387.75,381.55999755859375,384.010009765625,338000.0 2020-08-19,381.5,390.0799865722656,380.9100036621094,389.32000732421875,341600.0 2020-08-20,383.3299865722656,385.2799987792969,379.5,381.5,294000.0 2020-08-21,383.4599914550781,384.0299987792969,377.010009765625,382.70001220703125,740100.0 2020-08-24,380.6199951171875,386.67999267578125,378.1000061035156,384.2300109863281,386400.0 2020-08-25,383.92999267578125,386.3500061035156,377.6099853515625,380.0,346700.0 2020-08-26,386.0199890136719,386.7799987792969,376.6099853515625,382.4100036621094,295400.0 2020-08-27,386.2799987792969,389.3500061035156,379.75,387.6199951171875,291600.0 2020-08-28,383.9800109863281,389.05999755859375,381.07000732421875,387.7900085449219,357800.0 2020-08-31,391.05999755859375,393.3999938964844,382.5299987792969,382.67999267578125,411000.0 2020-09-01,398.489990234375,398.5899963378906,391.25,393.95001220703125,400600.0 2020-09-02,406.30999755859375,407.45001220703125,398.3800048828125,399.0,508500.0 2020-09-03,381.2799987792969,406.1000061035156,377.19000244140625,406.1000061035156,484900.0 2020-09-04,370.6600036621094,383.0299987792969,363.8299865722656,382.1099853515625,550700.0 2020-09-08,364.19000244140625,370.2200012207031,361.4800109863281,367.8999938964844,400900.0 2020-09-09,374.1600036621094,376.2799987792969,365.04998779296875,366.3699951171875,457700.0 2020-09-10,367.760009765625,378.69000244140625,365.6700134277344,375.04998779296875,288900.0 2020-09-11,364.82000732421875,371.7799987792969,360.2699890136719,369.44000244140625,359100.0 2020-09-14,365.55999755859375,370.25,364.2699890136719,370.25,381200.0 2020-09-15,369.239990234375,372.6099853515625,366.95001220703125,367.0,291400.0 2020-09-16,362.3599853515625,372.79998779296875,360.32000732421875,372.75,627700.0 2020-09-17,354.20001220703125,360.4599914550781,350.6400146484375,357.5799865722656,702900.0 2020-09-18,354.760009765625,359.3299865722656,347.5400085449219,355.3399963378906,1108100.0 2020-09-21,364.70001220703125,365.239990234375,348.69000244140625,351.3299865722656,532100.0 2020-09-22,368.32000732421875,369.67999267578125,359.2099914550781,364.8999938964844,440800.0 2020-09-23,363.8699951171875,372.29998779296875,362.6499938964844,367.7799987792969,340500.0 2020-09-24,365.4700012207031,368.79998779296875,361.1700134277344,363.1000061035156,279600.0 2020-09-25,377.8299865722656,380.6499938964844,364.5799865722656,364.95001220703125,381000.0 2020-09-28,386.3699951171875,387.67999267578125,380.1600036621094,381.80999755859375,446100.0 2020-09-29,385.05999755859375,395.2099914550781,385.0,388.2200012207031,308300.0 2020-09-30,393.1099853515625,397.260009765625,383.45001220703125,383.45001220703125,533500.0 2020-10-01,394.7799987792969,398.1600036621094,391.8800048828125,396.2900085449219,382900.0 2020-10-02,383.8500061035156,393.82000732421875,382.67999267578125,389.70001220703125,318800.0 2020-10-05,392.3699951171875,392.8299865722656,385.2699890136719,385.2699890136719,295100.0 2020-10-06,384.30999755859375,393.5400085449219,383.1199951171875,391.8800048828125,298600.0 2020-10-07,386.2300109863281,391.54998779296875,385.260009765625,388.0199890136719,287900.0 2020-10-08,393.510009765625,394.3900146484375,385.80999755859375,388.94000244140625,205900.0 2020-10-09,400.6499938964844,401.9599914550781,393.0199890136719,395.0,283000.0 2020-10-12,419.3900146484375,424.8699951171875,404.8800048828125,404.8800048828125,469500.0 2020-10-13,421.4200134277344,424.79998779296875,415.0299987792969,421.80999755859375,408600.0 2020-10-14,420.510009765625,430.8599853515625,416.0299987792969,420.82000732421875,314300.0 2020-10-15,422.7200012207031,423.94000244140625,414.67999267578125,416.4200134277344,251900.0 2020-10-16,423.75,429.70001220703125,420.80999755859375,423.760009765625,269500.0 2020-10-19,419.2699890136719,431.1499938964844,417.5400085449219,424.1099853515625,418400.0 2020-10-20,420.0899963378906,426.4200134277344,419.8699951171875,423.80999755859375,193700.0 2020-10-21,419.7300109863281,426.4200134277344,416.4800109863281,421.4700012207031,237100.0 2020-10-22,423.5899963378906,427.8299865722656,417.57000732421875,421.3399963378906,357200.0 2020-10-23,429.6600036621094,429.7300109863281,423.54998779296875,429.6700134277344,227000.0 2020-10-26,428.9599914550781,434.92999267578125,426.2300109863281,427.6700134277344,394800.0 2020-10-27,443.1600036621094,444.9599914550781,430.2699890136719,430.2699890136719,385800.0 2020-10-28,422.8900146484375,441.4800109863281,422.1099853515625,434.5,475500.0 2020-10-29,441.79998779296875,453.20001220703125,433.0899963378906,440.0,557800.0 2020-10-30,424.82000732421875,441.7200012207031,419.1199951171875,438.4700012207031,611100.0 2020-11-02,431.04998779296875,446.739990234375,428.0799865722656,430.4800109863281,552200.0 2020-11-03,444.1000061035156,448.2900085449219,437.32000732421875,437.32000732421875,382300.0 2020-11-04,469.3599853515625,482.5,451.5799865722656,455.260009765625,734200.0 2020-11-05,467.9700012207031,480.19000244140625,462.67999267578125,473.989990234375,440500.0 2020-11-06,478.1000061035156,479.1499938964844,466.3599853515625,469.989990234375,519800.0 2020-11-09,436.45001220703125,485.0,435.5799865722656,485.0,822900.0 2020-11-10,441.2300109863281,443.7200012207031,421.1499938964844,431.8900146484375,865500.0 2020-11-11,455.05999755859375,455.739990234375,443.69000244140625,443.69000244140625,432200.0 2020-11-12,449.2200012207031,462.55999755859375,445.05999755859375,459.6199951171875,396400.0 2020-11-13,453.6400146484375,458.3500061035156,448.6700134277344,452.989990234375,254300.0 2020-11-16,455.3699951171875,459.42999267578125,448.82000732421875,452.0899963378906,499900.0 2020-11-17,455.8500061035156,457.0,450.5400085449219,454.6199951171875,315400.0 2020-11-18,444.05999755859375,455.0,443.6499938964844,451.3599853515625,347400.0 2020-11-19,457.19000244140625,457.80999755859375,444.7699890136719,444.7699890136719,318500.0 2020-11-20,464.2900085449219,469.1300048828125,455.0,456.2300109863281,411400.0 2020-11-23,459.7900085449219,467.260009765625,449.7099914550781,467.260009765625,440300.0 2020-11-24,446.8299865722656,466.7699890136719,446.4599914550781,459.489990234375,494800.0 2020-11-25,446.4800109863281,454.82000732421875,443.1400146484375,449.239990234375,338900.0 2020-11-27,454.2300109863281,455.9700012207031,446.67999267578125,452.04998779296875,173900.0 2020-11-30,460.9800109863281,461.0899963378906,451.30999755859375,454.7699890136719,589700.0 2020-12-01,467.8599853515625,468.9800109863281,452.2200012207031,461.989990234375,386700.0 2020-12-02,462.5899963378906,467.5,461.5,465.510009765625,352000.0 2020-12-03,460.07000732421875,467.8299865722656,458.3800048828125,463.8500061035156,352600.0 2020-12-04,457.1499938964844,463.260009765625,455.8699951171875,462.9599914550781,387600.0 2020-12-07,459.3599853515625,462.70001220703125,454.20001220703125,455.9200134277344,320400.0 2020-12-08,460.69000244140625,461.9200134277344,453.239990234375,461.9200134277344,436200.0 2020-12-09,449.8800048828125,462.45001220703125,449.1099853515625,458.9100036621094,436100.0 2020-12-10,454.2699890136719,456.04998779296875,449.0400085449219,450.489990234375,592500.0 2020-12-11,456.2300109863281,457.6199951171875,447.82000732421875,455.57000732421875,327200.0 2020-12-14,458.1700134277344,477.3699951171875,457.2799987792969,458.8399963378906,460800.0 2020-12-15,464.9599914550781,467.3999938964844,453.79998779296875,460.6600036621094,287700.0 2020-12-16,467.5799865722656,474.29998779296875,463.4599914550781,466.5299987792969,466600.0 2020-12-17,477.79998779296875,477.79998779296875,468.3500061035156,471.69000244140625,369400.0 2020-12-18,485.5199890136719,486.989990234375,474.0,478.489990234375,898800.0 2020-12-21,489.67999267578125,490.44000244140625,470.260009765625,480.05999755859375,383300.0 2020-12-22,499.1499938964844,499.6199951171875,487.760009765625,488.010009765625,331500.0 2020-12-23,493.67999267578125,502.0,492.82000732421875,499.05999755859375,253100.0 2020-12-24,497.1400146484375,499.1199951171875,493.1600036621094,495.82000732421875,69500.0 2020-12-28,494.70001220703125,503.8299865722656,490.25,503.6300048828125,216600.0 2020-12-29,494.07000732421875,501.0400085449219,490.04998779296875,497.9700012207031,247600.0 2020-12-30,496.9599914550781,501.2900085449219,494.510009765625,497.70001220703125,195400.0 2020-12-31,499.8699951171875,500.4100036621094,492.0,495.510009765625,228400.0 2021-01-04,491.7699890136719,504.6600036621094,483.1300048828125,503.0,472300.0 2021-01-05,497.260009765625,498.92999267578125,487.510009765625,488.9100036621094,356000.0 2021-01-06,483.6000061035156,491.6700134277344,479.3599853515625,489.04998779296875,634000.0 2021-01-07,495.19000244140625,497.489990234375,483.489990234375,483.489990234375,499500.0 2021-01-08,513.2000122070312,513.5599975585938,499.2900085449219,499.7900085449219,401400.0 2021-01-11,506.54998779296875,516.8699951171875,503.8299865722656,515.5700073242188,441000.0 2021-01-12,496.7300109863281,509.4700012207031,491.2200012207031,507.0899963378906,353200.0 2021-01-13,497.5799865722656,501.55999755859375,494.2200012207031,496.17999267578125,299600.0 2021-01-14,488.8999938964844,499.75,487.8900146484375,497.30999755859375,333900.0 2021-01-15,489.4599914550781,494.239990234375,480.92999267578125,487.92999267578125,340900.0 2021-01-19,484.92999267578125,489.29998779296875,481.3500061035156,489.239990234375,327200.0 2021-01-20,495.0400085449219,496.7799987792969,485.8399963378906,486.4100036621094,285300.0 2021-01-21,496.44000244140625,498.55999755859375,487.489990234375,493.0,254600.0 2021-01-22,492.8599853515625,498.9800109863281,490.0,490.7300109863281,329400.0 2021-01-25,489.2099914550781,495.9700012207031,482.0899963378906,492.4700012207031,349600.0 2021-01-26,478.1000061035156,488.3500061035156,476.3299865722656,488.3500061035156,346900.0 2021-01-27,465.17999267578125,475.80999755859375,455.2300109863281,474.8599853515625,583100.0 2021-01-28,482.2699890136719,492.80999755859375,465.30999755859375,465.30999755859375,493500.0 2021-01-29,478.67999267578125,491.8800048828125,471.75,481.04998779296875,493600.0 2021-02-01,492.4200134277344,497.6499938964844,479.3699951171875,483.0199890136719,573000.0 2021-02-02,506.6499938964844,522.9000244140625,502.0,504.3399963378906,702000.0 2021-02-03,485.3599853515625,507.6300048828125,484.1499938964844,504.1700134277344,605200.0 2021-02-04,494.0,495.1199951171875,486.0299987792969,487.9100036621094,440600.0 2021-02-05,502.6400146484375,506.0,495.010009765625,496.2900085449219,299200.0 2021-02-08,495.760009765625,510.25,491.44000244140625,504.30999755859375,427600.0 2021-02-09,505.04998779296875,506.2799987792969,493.29998779296875,497.30999755859375,442200.0 2021-02-10,516.5399780273438,521.489990234375,505.30999755859375,509.260009765625,540900.0 2021-02-11,528.469970703125,529.4500122070312,515.1799926757812,519.2999877929688,411800.0 2021-02-12,544.0800170898438,545.8499755859375,528.0,530.739990234375,325000.0 2021-02-16,538.1599731445312,548.5800170898438,531.1900024414062,545.0,406200.0 2021-02-17,540.3499755859375,544.5599975585938,532.0599975585938,535.9000244140625,371900.0 2021-02-18,551.7899780273438,573.989990234375,535.1699829101562,537.0399780273438,1574200.0 2021-02-19,544.1300048828125,563.5599975585938,542.760009765625,561.2100219726562,655000.0 2021-02-22,536.9099731445312,547.1199951171875,534.010009765625,547.1199951171875,461400.0 2021-02-23,525.219970703125,535.0900268554688,508.1099853515625,534.8200073242188,591100.0 2021-02-24,532.8800048828125,534.75,517.27001953125,526.22998046875,440200.0 2021-02-25,518.280029296875,535.3800048828125,509.45001220703125,530.0800170898438,427800.0 2021-02-26,520.1699829101562,526.3699951171875,507.3399963378906,522.9000244140625,593900.0 2021-03-01,538.1699829101562,541.2899780273438,521.3499755859375,529.6799926757812,415900.0 2021-03-02,529.469970703125,543.280029296875,527.1699829101562,542.0800170898438,312000.0 2021-03-03,498.0199890136719,526.2999877929688,495.5799865722656,524.760009765625,531100.0 2021-03-04,485.8500061035156,497.5299987792969,480.510009765625,494.8999938964844,676100.0 2021-03-05,499.70001220703125,504.5299987792969,478.20001220703125,486.0,725000.0 2021-03-08,482.6000061035156,504.3699951171875,481.2900085449219,498.5299987792969,605100.0 2021-03-09,493.57000732421875,507.1600036621094,493.0899963378906,500.3299865722656,643800.0 2021-03-10,488.7799987792969,505.20001220703125,488.2799987792969,494.010009765625,484700.0 2021-03-11,502.94000244140625,505.0,493.010009765625,495.70001220703125,364700.0 2021-03-12,497.75,498.9100036621094,486.739990234375,498.9100036621094,361200.0 2021-03-15,512.760009765625,513.22998046875,498.6099853515625,499.8900146484375,317400.0 2021-03-16,506.9200134277344,521.1099853515625,502.4700012207031,520.0,318100.0 2021-03-17,504.8999938964844,509.1400146484375,497.4800109863281,503.57000732421875,403700.0 2021-03-18,484.4700012207031,499.1600036621094,483.4200134277344,493.5199890136719,490900.0 2021-03-19,484.8800048828125,487.2200012207031,479.2799987792969,482.5799865722656,945900.0 2021-03-22,491.3699951171875,493.94000244140625,485.6099853515625,486.3399963378906,620400.0 2021-03-23,487.6600036621094,492.45001220703125,485.1199951171875,490.0899963378906,416400.0 2021-03-24,472.9700012207031,489.1000061035156,471.3500061035156,489.1000061035156,451400.0 2021-03-25,472.1099853515625,474.1600036621094,462.0,471.5,471900.0 2021-03-26,480.2200012207031,481.1300048828125,465.2300109863281,473.0299987792969,546300.0 2021-03-29,479.17999267578125,482.7900085449219,469.4100036621094,480.0199890136719,471700.0 2021-03-30,475.95001220703125,477.57000732421875,469.1000061035156,474.3699951171875,483600.0 2021-03-31,489.30999755859375,495.19000244140625,479.67999267578125,481.5199890136719,576700.0 2021-04-01,486.3599853515625,495.20001220703125,484.3699951171875,487.489990234375,440000.0 2021-04-05,491.30999755859375,492.6099853515625,482.8999938964844,488.0,359900.0 2021-04-06,492.8999938964844,499.07000732421875,489.6700134277344,493.2099914550781,335300.0 2021-04-07,489.2699890136719,493.7900085449219,487.0,492.5400085449219,239000.0 2021-04-08,499.6600036621094,500.0,493.239990234375,494.8699951171875,250900.0 2021-04-09,502.8800048828125,504.1600036621094,496.55999755859375,500.0799865722656,335600.0 2021-04-12,506.42999267578125,509.9700012207031,498.1300048828125,499.82000732421875,433400.0 2021-04-13,516.9400024414062,517.6799926757812,508.510009765625,509.0,406400.0 2021-04-14,514.1599731445312,523.2000122070312,512.8300170898438,519.989990234375,273600.0 2021-04-15,528.4600219726562,530.27001953125,518.469970703125,520.0,438700.0 2021-04-16,535.0,536.030029296875,526.0,532.4299926757812,345400.0 2021-04-19,528.5800170898438,535.4000244140625,526.6799926757812,533.280029296875,316900.0 2021-04-20,532.27001953125,538.1900024414062,528.239990234375,529.3099975585938,256500.0 2021-04-21,541.0800170898438,546.2999877929688,530.9299926757812,531.530029296875,365400.0 2021-04-22,546.260009765625,554.3200073242188,538.6500244140625,539.22998046875,388700.0 2021-04-23,559.0999755859375,561.0700073242188,549.3200073242188,551.22998046875,301700.0 2021-04-26,558.4199829101562,561.52001953125,554.1199951171875,557.989990234375,293300.0 2021-04-27,557.5399780273438,559.6699829101562,552.5599975585938,556.8499755859375,209400.0 2021-04-28,557.8099975585938,560.0,551.97998046875,554.2999877929688,213000.0 2021-04-29,552.6300048828125,561.219970703125,548.0,560.4299926757812,271700.0 2021-04-30,548.989990234375,552.5,544.75,549.1099853515625,345900.0 2021-05-03,549.8800048828125,558.5399780273438,546.7899780273438,552.77001953125,428800.0 2021-05-04,526.8800048828125,559.4199829101562,517.5,559.219970703125,610200.0 2021-05-05,529.9199829101562,538.9600219726562,527.989990234375,532.5999755859375,420800.0 2021-05-06,533.1799926757812,535.0800170898438,522.8900146484375,524.3099975585938,433000.0 2021-05-07,544.260009765625,553.75,538.1099853515625,540.0,361100.0 2021-05-10,525.260009765625,542.25,525.25,541.010009765625,476700.0 2021-05-11,528.1900024414062,534.3699951171875,517.780029296875,520.739990234375,433100.0 2021-05-12,512.3099975585938,520.719970703125,507.6600036621094,520.0,440100.0 2021-05-13,518.0700073242188,522.1900024414062,513.2999877929688,515.4299926757812,287100.0 2021-05-14,530.0700073242188,532.4000244140625,517.030029296875,521.1099853515625,305200.0 2021-05-17,523.6199951171875,527.9199829101562,520.7999877929688,526.6799926757812,258800.0 2021-05-18,524.8599853515625,531.3400268554688,519.47998046875,525.2000122070312,269300.0 2021-05-19,528.1400146484375,528.8599853515625,514.3499755859375,517.75,288700.0 2021-05-20,539.239990234375,541.6099853515625,528.1099853515625,528.4600219726562,274000.0 2021-05-21,539.3400268554688,547.4600219726562,538.3099975585938,542.4199829101562,248500.0 2021-05-24,549.7100219726562,551.260009765625,544.260009765625,545.0,327800.0 2021-05-25,555.1900024414062,556.010009765625,548.280029296875,549.4500122070312,336000.0 2021-05-26,557.3300170898438,561.3300170898438,552.510009765625,556.0599975585938,454800.0 2021-05-27,554.0399780273438,558.5399780273438,545.9099731445312,557.5900268554688,903100.0 2021-05-28,558.1099853515625,565.9299926757812,555.530029296875,556.77001953125,321800.0 2021-06-01,550.5900268554688,565.9500122070312,548.3200073242188,565.6400146484375,294100.0 2021-06-02,547.5599975585938,557.1799926757812,545.4600219726562,547.1699829101562,299400.0 2021-06-03,550.2999877929688,552.9500122070312,539.489990234375,542.3099975585938,252600.0 2021-06-04,558.3599853515625,561.6599731445312,555.3900146484375,557.6599731445312,333700.0 2021-06-07,560.3499755859375,565.5800170898438,556.1799926757812,556.5999755859375,260500.0 2021-06-08,561.3099975585938,567.0399780273438,556.260009765625,560.77001953125,277700.0 2021-06-09,566.6599731445312,567.8800048828125,561.9500122070312,564.9600219726562,230300.0 2021-06-10,580.530029296875,581.1799926757812,564.5999755859375,567.280029296875,302900.0 2021-06-11,584.469970703125,584.52001953125,576.5999755859375,580.3599853515625,246500.0 2021-06-14,592.3599853515625,592.9299926757812,580.0,582.5499877929688,227400.0 2021-06-15,592.260009765625,594.4299926757812,587.4199829101562,593.8400268554688,308100.0 2021-06-16,593.52001953125,597.47998046875,587.97998046875,593.25,408500.0 2021-06-17,604.2000122070312,606.5,591.4500122070312,591.4500122070312,336300.0 2021-06-18,601.0499877929688,609.219970703125,599.9400024414062,605.0499877929688,723500.0 2021-06-21,606.6300048828125,608.8300170898438,592.4000244140625,601.0499877929688,299200.0 2021-06-22,611.6400146484375,612.469970703125,602.1599731445312,605.25,395900.0 2021-06-23,615.8800048828125,617.4600219726562,606.6799926757812,612.6099853515625,332000.0 2021-06-24,614.9299926757812,622.780029296875,605.3699951171875,617.4099731445312,396000.0 2021-06-25,620.6400146484375,621.8699951171875,614.8400268554688,618.8800048828125,465300.0 2021-06-28,631.9000244140625,633.739990234375,621.6199951171875,621.9299926757812,357100.0 2021-06-29,637.0800170898438,639.6500244140625,627.22998046875,629.6599731445312,348400.0 2021-06-30,631.5499877929688,637.5499877929688,628.219970703125,635.5599975585938,372700.0 2021-07-01,638.9500122070312,640.4600219726562,627.22998046875,628.8099975585938,316400.0 2021-07-02,648.2000122070312,649.5499877929688,639.5399780273438,643.3099975585938,287900.0 2021-07-06,658.989990234375,660.2999877929688,644.6699829101562,650.0,352600.0 2021-07-07,665.3099975585938,667.0,658.5499877929688,661.9000244140625,420900.0 2021-07-08,659.9400024414062,662.5900268554688,647.6599731445312,657.8400268554688,391600.0 2021-07-09,667.030029296875,669.2000122070312,653.3400268554688,657.5399780273438,332800.0 2021-07-12,659.5399780273438,666.1799926757812,655.530029296875,661.6300048828125,422600.0 2021-07-13,662.5800170898438,664.9199829101562,658.280029296875,661.4500122070312,244600.0 2021-07-14,659.8499755859375,666.989990234375,657.9600219726562,664.7899780273438,342400.0 2021-07-15,657.4199829101562,659.5700073242188,649.3900146484375,659.0700073242188,450900.0 2021-07-16,667.760009765625,670.739990234375,658.4400024414062,659.5499877929688,351700.0 2021-07-19,669.4000244140625,670.8400268554688,659.3400268554688,661.5800170898438,335500.0 2021-07-20,669.3900146484375,675.0900268554688,663.0800170898438,670.9199829101562,591800.0 2021-07-21,670.510009765625,671.3499755859375,652.0,667.8400268554688,380700.0 2021-07-22,683.030029296875,683.469970703125,673.0900268554688,673.1300048828125,305300.0 2021-07-23,693.739990234375,696.3499755859375,679.9199829101562,680.5999755859375,243900.0 2021-07-26,685.6699829101562,691.1400146484375,677.760009765625,691.1400146484375,253500.0 2021-07-27,686.9500122070312,692.0599975585938,681.1699829101562,688.7999877929688,272700.0 2021-07-28,695.5800170898438,698.1699829101562,684.1300048828125,684.1300048828125,280900.0 2021-07-29,704.1599731445312,706.9500122070312,692.2899780273438,692.4500122070312,465800.0 2021-07-30,678.530029296875,681.1699829101562,655.5,666.3099975585938,697200.0 2021-08-02,678.719970703125,688.6900024414062,666.8499755859375,687.4099731445312,354600.0 2021-08-03,695.6699829101562,698.4400024414062,681.219970703125,682.1900024414062,468600.0 2021-08-04,698.47998046875,706.510009765625,694.969970703125,696.1199951171875,358400.0 2021-08-05,705.760009765625,706.1400146484375,692.8400268554688,698.8699951171875,265800.0 2021-08-06,685.2000122070312,698.9000244140625,673.0900268554688,695.6900024414062,388900.0 2021-08-09,686.4099731445312,688.77001953125,680.2899780273438,685.2000122070312,240500.0 2021-08-10,671.530029296875,688.1400146484375,669.260009765625,688.1400146484375,349700.0 2021-08-11,665.3200073242188,676.2899780273438,657.1199951171875,672.6400146484375,342700.0 2021-08-12,675.6699829101562,676.8900146484375,663.0499877929688,663.0499877929688,266400.0 2021-08-13,672.0999755859375,678.0,665.75,671.4600219726562,215900.0 2021-08-16,675.47998046875,676.3400268554688,668.0900268554688,673.77001953125,334100.0 2021-08-17,678.1199951171875,679.739990234375,668.2100219726562,669.8400268554688,264800.0 2021-08-18,676.9400024414062,684.3099975585938,676.6099853515625,677.02001953125,267700.0 2021-08-19,681.7100219726562,690.0,673.0999755859375,674.8800048828125,397900.0 2021-08-20,682.1400146484375,685.22998046875,672.530029296875,681.7100219726562,378500.0 2021-08-23,671.1099853515625,683.1500244140625,669.3099975585938,683.1500244140625,472200.0 2021-08-24,672.5399780273438,673.5399780273438,667.25,671.719970703125,398400.0 2021-08-25,676.4199829101562,678.4000244140625,665.9400024414062,675.4199829101562,357800.0 2021-08-26,673.3599853515625,681.9099731445312,670.0399780273438,676.9299926757812,292600.0 2021-08-27,668.27001953125,681.25,667.5499877929688,673.9000244140625,316100.0 2021-08-30,686.969970703125,690.1099853515625,666.9199829101562,667.27001953125,410300.0 2021-08-31,673.760009765625,689.0599975585938,667.3200073242188,689.0599975585938,557500.0 2021-09-01,676.9000244140625,678.4199829101562,659.27001953125,671.6400146484375,394900.0 2021-09-02,685.4400024414062,687.6900024414062,676.969970703125,677.3800048828125,331900.0 2021-09-03,688.3300170898438,692.1599731445312,680.1900024414062,682.0999755859375,294300.0 2021-09-07,681.6699829101562,686.2000122070312,667.0800170898438,684.0399780273438,459000.0 2021-09-08,687.7000122070312,695.1799926757812,677.510009765625,681.8400268554688,344900.0 2021-09-09,676.5700073242188,692.3200073242188,675.6599731445312,690.030029296875,340300.0 2021-09-10,681.6099853515625,686.1300048828125,675.530029296875,679.8599853515625,293700.0 2021-09-13,655.0499877929688,687.030029296875,646.469970703125,687.030029296875,514400.0 2021-09-14,661.3900146484375,669.5399780273438,659.47998046875,663.219970703125,401900.0 2021-09-15,661.6500244140625,668.9199829101562,658.9500122070312,660.6199951171875,663100.0 2021-09-16,663.4500122070312,666.1599731445312,651.489990234375,664.4500122070312,671000.0 2021-09-17,661.7100219726562,664.7999877929688,655.1099853515625,661.4500122070312,967600.0 2021-09-20,659.780029296875,668.6900024414062,651.5399780273438,657.0999755859375,725200.0 2021-09-21,666.8699951171875,668.510009765625,659.2999877929688,663.9500122070312,739100.0 2021-09-22,671.469970703125,672.4299926757812,660.0399780273438,670.2000122070312,320100.0 2021-09-23,682.5800170898438,689.9500122070312,670.6599731445312,674.989990234375,369800.0 2021-09-24,679.6400146484375,684.2100219726562,671.3400268554688,678.739990234375,255700.0 2021-09-27,650.02001953125,674.4500122070312,640.2100219726562,672.969970703125,558800.0 2021-09-28,626.8499755859375,644.7899780273438,621.6500244140625,644.4000244140625,555400.0 2021-09-29,629.5499877929688,637.4400024414062,627.510009765625,631.3800048828125,281300.0 2021-09-30,621.9000244140625,638.1500244140625,620.8599853515625,633.719970703125,381500.0 2021-10-01,623.97998046875,626.0800170898438,608.3699951171875,623.1500244140625,439100.0 2021-10-04,614.1900024414062,621.6199951171875,597.6900024414062,619.280029296875,472900.0 2021-10-05,614.7999877929688,625.77001953125,614.0900268554688,617.6599731445312,467200.0 2021-10-06,617.1699829101562,618.1300048828125,601.1799926757812,612.5,586100.0 2021-10-07,623.010009765625,637.8300170898438,621.4000244140625,621.4000244140625,261500.0 2021-10-08,617.02001953125,631.9299926757812,611.4400024414062,623.72998046875,213700.0 2021-10-11,612.77001953125,621.4299926757812,612.1900024414062,617.0,182100.0 2021-10-12,615.9099731445312,621.22998046875,613.3300170898438,619.5,287400.0 2021-10-13,623.1199951171875,625.3400268554688,618.1599731445312,622.2000122070312,255200.0 2021-10-14,629.719970703125,641.6500244140625,628.3599853515625,630.8699951171875,456300.0 2021-10-15,635.1500244140625,637.3699951171875,631.760009765625,631.760009765625,262000.0 2021-10-18,638.2899780273438,638.9000244140625,621.72998046875,630.9500122070312,254400.0 2021-10-19,640.989990234375,650.469970703125,639.3599853515625,643.489990234375,225400.0 2021-10-20,642.2000122070312,651.5900268554688,640.75,646.2999877929688,211500.0 2021-10-21,645.239990234375,647.8099975585938,634.9500122070312,643.1699829101562,235700.0 2021-10-22,651.8499755859375,655.739990234375,647.5999755859375,648.6300048828125,164500.0 2021-10-25,652.52001953125,655.9299926757812,647.5399780273438,651.239990234375,189600.0 2021-10-26,651.9600219726562,657.2899780273438,648.9000244140625,654.6099853515625,236800.0 2021-10-27,640.5,652.4000244140625,636.9299926757812,651.9600219726562,255400.0 2021-10-28,653.02001953125,654.5499877929688,640.989990234375,645.9400024414062,279900.0 2021-10-29,666.1400146484375,672.9299926757812,645.719970703125,650.1599731445312,472600.0 2021-11-01,666.47998046875,670.9299926757812,656.1799926757812,665.0800170898438,453000.0 2021-11-02,627.3499755859375,654.969970703125,620.0,654.6199951171875,738400.0 2021-11-03,625.6599731445312,627.1799926757812,597.8400268554688,624.9000244140625,610500.0 2021-11-04,639.9600219726562,642.010009765625,621.969970703125,628.4600219726562,411100.0 2021-11-05,637.4000244140625,655.0,634.3300170898438,639.6500244140625,338900.0 2021-11-08,634.2100219726562,642.3699951171875,624.239990234375,638.0,300200.0 2021-11-09,629.260009765625,633.9500122070312,624.4400024414062,630.719970703125,244600.0 2021-11-10,622.4299926757812,631.0,620.3800048828125,626.8699951171875,278800.0 2021-11-11,615.0499877929688,627.3099975585938,612.6300048828125,623.719970703125,268200.0 2021-11-12,628.1799926757812,629.7100219726562,618.5,618.5,288000.0 2021-11-15,618.9600219726562,628.7100219726562,618.7999877929688,627.5599975585938,238400.0 2021-11-16,633.219970703125,638.4000244140625,620.25,620.25,327400.0 2021-11-17,627.989990234375,636.010009765625,622.25,632.4600219726562,311700.0 2021-11-18,634.0,641.8599853515625,625.3900146484375,633.75,289700.0 2021-11-19,647.27001953125,649.9400024414062,632.5900268554688,638.8800048828125,293300.0 2021-11-22,634.6799926757812,656.3800048828125,634.239990234375,644.6599731445312,345800.0 2021-11-23,619.97998046875,631.6500244140625,612.3400268554688,631.0599975585938,390000.0 2021-11-24,622.4500122070312,622.75,613.780029296875,619.1300048828125,442800.0 2021-11-26,607.52001953125,632.8400268554688,604.0,619.5900268554688,260600.0 2021-11-29,631.2999877929688,636.4299926757812,609.1099853515625,613.27001953125,370400.0 2021-11-30,608.0700073242188,639.510009765625,603.0,628.1500244140625,754200.0 2021-12-01,599.4500122070312,621.1799926757812,598.739990234375,612.989990234375,363300.0 2021-12-02,599.010009765625,603.0,583.9600219726562,594.9199829101562,638300.0 2021-12-03,586.5399780273438,608.1099853515625,575.5900268554688,603.3599853515625,451900.0 2021-12-06,592.2100219726562,595.4099731445312,579.530029296875,586.8099975585938,566500.0 2021-12-07,611.4299926757812,615.280029296875,595.9099731445312,597.27001953125,368200.0 2021-12-08,618.5499877929688,619.3599853515625,609.6199951171875,612.8300170898438,211000.0 2021-12-09,607.5800170898438,623.9000244140625,607.5499877929688,618.5499877929688,260200.0 2021-12-10,607.9000244140625,620.0599975585938,605.75,612.52001953125,294800.0 2021-12-13,605.3400268554688,614.8400268554688,601.9299926757812,608.8200073242188,367400.0 2021-12-14,596.3499755859375,603.9600219726562,586.6400146484375,602.4600219726562,351500.0 2021-12-15,611.5599975585938,612.0,596.7899780273438,598.0999755859375,426000.0 2021-12-16,607.5599975585938,619.280029296875,606.6500244140625,613.25,429700.0 2021-12-17,616.8800048828125,624.0,604.030029296875,604.0700073242188,738300.0 2021-12-20,604.1099853515625,614.0399780273438,595.239990234375,611.6199951171875,345900.0 2021-12-21,624.0599975585938,624.989990234375,606.510009765625,607.8699951171875,328900.0 2021-12-22,640.030029296875,641.0499877929688,624.0599975585938,624.0599975585938,339100.0 2021-12-23,645.02001953125,649.760009765625,640.510009765625,641.5800170898438,266200.0 2021-12-27,654.8400268554688,656.3400268554688,646.77001953125,648.0,177900.0 2021-12-28,651.280029296875,659.9400024414062,649.3499755859375,659.469970703125,172800.0 2021-12-29,655.6900024414062,660.1500244140625,648.4000244140625,652.52001953125,247900.0 2021-12-30,661.3200073242188,664.7000122070312,655.1300048828125,655.4000244140625,206000.0 2021-12-31,658.4600219726562,664.6500244140625,656.4199829101562,659.8400268554688,217000.0 2022-01-03,631.010009765625,656.3099975585938,625.280029296875,655.6599731445312,418200.0 2022-01-04,605.4199829101562,629.989990234375,597.1599731445312,629.989990234375,605200.0 2022-01-05,583.4600219726562,612.4500122070312,583.2999877929688,612.4500122070312,518600.0 2022-01-06,576.3599853515625,588.9500122070312,572.75,577.8900146484375,484900.0 2022-01-07,550.2999877929688,571.5,549.9099731445312,568.77001953125,603600.0 2022-01-10,558.6500244140625,559.469970703125,535.72998046875,537.489990234375,577000.0 2022-01-11,555.0599975585938,558.8200073242188,544.75,556.3800048828125,609100.0 2022-01-12,554.6300048828125,565.97998046875,550.4199829101562,558.5800170898438,383000.0 2022-01-13,534.2000122070312,556.530029296875,533.4400024414062,556.4600219726562,400500.0 2022-01-14,529.3499755859375,534.9600219726562,520.0,527.22998046875,570400.0 2022-01-18,518.1699829101562,524.8599853515625,512.0,514.5999755859375,594900.0 2022-01-19,519.1300048828125,532.7100219726562,518.6199951171875,521.6799926757812,394000.0 2022-01-20,511.1499938964844,535.3099975585938,510.1499938964844,523.6199951171875,400200.0 2022-01-21,501.9599914550781,514.3400268554688,500.010009765625,509.0,582000.0 2022-01-24,511.6499938964844,513.0499877929688,484.6700134277344,495.79998779296875,803600.0 2022-01-25,478.19000244140625,505.8900146484375,476.010009765625,501.0299987792969,787500.0 2022-01-26,466.5199890136719,484.8699951171875,460.3599853515625,479.75,724700.0 2022-01-27,471.0799865722656,482.4100036621094,466.70001220703125,470.010009765625,1024000.0 2022-01-28,489.04998779296875,489.2300109863281,463.94000244140625,471.7900085449219,561400.0 2022-01-31,507.29998779296875,509.5799865722656,488.989990234375,489.04998779296875,788700.0 2022-02-01,513.510009765625,514.780029296875,502.3299865722656,512.1500244140625,685600.0 2022-02-02,534.22998046875,574.3300170898438,527.3400268554688,538.0,999700.0 2022-02-03,538.9500122070312,543.0499877929688,522.72998046875,525.1699829101562,959300.0 2022-02-04,526.4400024414062,538.2899780273438,520.6599731445312,534.1400146484375,510000.0 2022-02-07,517.760009765625,531.739990234375,514.2999877929688,523.6599731445312,438300.0 2022-02-08,521.6099853515625,526.9199829101562,513.22998046875,518.8400268554688,396000.0 2022-02-09,531.8099975585938,539.0,522.0399780273438,528.8900146484375,364800.0 2022-02-10,526.2000122070312,537.1500244140625,519.7999877929688,520.5800170898438,430200.0 2022-02-11,515.0499877929688,532.0999755859375,512.010009765625,527.2100219726562,328900.0 2022-02-14,505.5299987792969,518.0,500.7200012207031,514.8800048828125,404700.0 2022-02-15,510.8699951171875,520.0,506.80999755859375,513.77001953125,475300.0 2022-02-16,508.010009765625,511.20001220703125,495.5,509.0,409000.0 2022-02-17,493.3500061035156,507.6600036621094,492.8999938964844,503.94000244140625,519900.0 2022-02-18,489.45001220703125,497.20001220703125,486.1099853515625,495.0400085449219,497300.0 2022-02-22,488.6400146484375,499.92999267578125,485.5,488.3500061035156,569100.0 2022-02-23,474.67999267578125,492.260009765625,473.1700134277344,490.0,448200.0 2022-02-24,509.7699890136719,511.67999267578125,468.5299987792969,470.30999755859375,705400.0 2022-02-25,522.4500122070312,524.02001953125,503.6499938964844,509.7799987792969,476500.0 2022-02-28,532.3499755859375,534.0999755859375,516.2000122070312,516.2000122070312,757600.0 2022-03-01,535.1400146484375,540.530029296875,527.6599731445312,527.6599731445312,619600.0 2022-03-02,539.969970703125,545.969970703125,536.9099731445312,537.3099975585938,467500.0 2022-03-03,538.52001953125,553.1099853515625,534.0499877929688,545.239990234375,375400.0 2022-03-04,535.7100219726562,539.5499877929688,527.8099975585938,537.5399780273438,438200.0 2022-03-07,517.280029296875,538.260009765625,516.3800048828125,535.239990234375,521500.0 2022-03-08,507.7799987792969,524.7100219726562,501.3599853515625,510.6300048828125,804500.0 2022-03-09,529.9199829101562,532.719970703125,518.4299926757812,521.2000122070312,558500.0 2022-03-10,524.4400024414062,525.8699951171875,511.4100036621094,518.9500122070312,525300.0 2022-03-11,498.0799865722656,532.02001953125,497.6400146484375,530.7000122070312,334100.0 2022-03-14,486.3299865722656,509.1300048828125,484.57000732421875,498.0199890136719,368000.0 2022-03-15,502.92999267578125,505.0799865722656,488.0899963378906,492.4200134277344,390100.0 2022-03-16,520.1900024414062,528.0800170898438,500.8500061035156,511.0400085449219,373200.0 2022-03-17,527.0900268554688,529.3699951171875,515.0,517.1400146484375,349300.0 2022-03-18,542.4600219726562,546.8499755859375,522.260009765625,527.0399780273438,690400.0 2022-03-21,539.5900268554688,544.5599975585938,528.3400268554688,535.5399780273438,558500.0 2022-03-22,552.4600219726562,554.1699829101562,536.6099853515625,538.5700073242188,528600.0 2022-03-23,536.0599975585938,548.739990234375,535.0,548.5599975585938,582700.0 2022-03-24,540.3900146484375,540.4099731445312,529.6500244140625,537.760009765625,336600.0 2022-03-25,538.9299926757812,546.530029296875,528.8699951171875,544.469970703125,446300.0 2022-03-28,539.5399780273438,547.0599975585938,527.760009765625,541.0700073242188,461800.0 2022-03-29,551.760009765625,560.9199829101562,545.5499877929688,549.1400146484375,462000.0 2022-03-30,548.6799926757812,551.739990234375,543.3699951171875,549.5800170898438,437800.0 2022-03-31,547.0599975585938,558.5499877929688,547.0499877929688,551.0,760400.0 2022-04-01,553.4400024414062,553.4600219726562,542.75,546.5399780273438,430600.0 2022-04-04,548.0800170898438,558.010009765625,543.7100219726562,553.4400024414062,379100.0 2022-04-05,545.0399780273438,551.469970703125,540.1400146484375,547.5499877929688,354000.0 2022-04-06,534.9199829101562,538.4500122070312,526.4000244140625,537.97998046875,539700.0 2022-04-07,551.260009765625,554.969970703125,532.22998046875,532.22998046875,438500.0 2022-04-08,547.1199951171875,553.3300170898438,546.3099975585938,548.5900268554688,367700.0 2022-04-11,514.47998046875,543.8099975585938,513.6500244140625,538.1400146484375,490100.0 2022-04-12,497.239990234375,525.9000244140625,492.5199890136719,517.9500122070312,497600.0 2022-04-13,508.6099853515625,511.7699890136719,496.1700134277344,500.7300109863281,451500.0 2022-04-14,496.7799987792969,511.1499938964844,496.3999938964844,510.29998779296875,432400.0 2022-04-18,486.80999755859375,495.5299987792969,483.4599914550781,492.79998779296875,432100.0 2022-04-19,500.8500061035156,503.8900146484375,485.1099853515625,485.1099853515625,367100.0 2022-04-20,513.3900146484375,517.0399780273438,498.8399963378906,505.7900085449219,372900.0 2022-04-21,492.5199890136719,517.9099731445312,491.2099914550781,516.4099731445312,327300.0 2022-04-22,473.6400146484375,494.4100036621094,472.6700134277344,489.7900085449219,503800.0 2022-04-25,472.2699890136719,475.3999938964844,464.67999267578125,471.6000061035156,629500.0 2022-04-26,455.55999755859375,470.4700012207031,455.3399963378906,467.9100036621094,749800.0 2022-04-27,447.17999267578125,461.3800048828125,445.7200012207031,455.69000244140625,770600.0 2022-04-28,448.3500061035156,453.0899963378906,440.30999755859375,451.7300109863281,1019400.0 2022-04-29,430.4800109863281,454.5899963378906,429.1300048828125,446.4700012207031,713500.0 2022-05-02,432.4599914550781,437.2699890136719,420.6199951171875,429.3699951171875,835600.0 2022-05-03,435.9599914550781,441.010009765625,429.5899963378906,436.5299987792969,912800.0 2022-05-04,411.30999755859375,419.20001220703125,381.1099853515625,382.0,2104500.0 2022-05-05,385.1099853515625,402.6700134277344,377.42999267578125,400.0,1505100.0 2022-05-06,366.6400146484375,383.8699951171875,358.17999267578125,380.1700134277344,1527800.0 2022-05-09,345.0199890136719,365.2699890136719,343.6199951171875,362.9599914550781,1151900.0 2022-05-10,340.17999267578125,358.75,334.75,354.6099853515625,1249300.0 2022-05-11,333.8999938964844,346.32000732421875,332.0,337.9700012207031,889200.0 2022-05-12,347.95001220703125,348.4100036621094,330.6600036621094,330.6600036621094,1019100.0 2022-05-13,362.17999267578125,367.54998779296875,351.989990234375,352.95001220703125,833800.0 2022-05-16,360.20001220703125,362.9800109863281,354.489990234375,359.6000061035156,579600.0 2022-05-17,366.3599853515625,368.8599853515625,356.54998779296875,363.92999267578125,591500.0 2022-05-18,357.3299865722656,361.7300109863281,350.8800048828125,361.5899963378906,1010300.0 2022-05-19,364.8299865722656,369.3599853515625,356.1000061035156,357.17999267578125,851900.0 2022-05-20,372.2300109863281,375.1300048828125,362.739990234375,370.6099853515625,768200.0 2022-05-23,368.3299865722656,371.9100036621094,359.0,371.6199951171875,591500.0 2022-05-24,362.1600036621094,366.9800109863281,357.2799987792969,366.9800109863281,505900.0 2022-05-25,367.8599853515625,369.989990234375,359.1099853515625,360.0799865722656,501300.0 2022-05-26,384.9200134277344,386.54998779296875,370.0199890136719,370.92999267578125,842000.0 2022-05-27,398.6099853515625,398.9599914550781,388.489990234375,388.489990234375,627900.0 2022-05-31,391.6199951171875,397.6499938964844,388.07000732421875,397.6499938964844,897200.0 2022-06-01,369.6300048828125,393.489990234375,369.2699890136719,390.30999755859375,705300.0 2022-06-02,386.3399963378906,386.7300109863281,368.8999938964844,369.42999267578125,590300.0 2022-06-03,372.6300048828125,382.0199890136719,371.8599853515625,382.0199890136719,394900.0 2022-06-06,372.2200012207031,378.6400146484375,368.32000732421875,376.30999755859375,557100.0 2022-06-07,376.7900085449219,377.8399963378906,367.1499938964844,368.6700134277344,357700.0 2022-06-08,371.9700012207031,380.1099853515625,370.7699890136719,376.45001220703125,353400.0 2022-06-09,359.70001220703125,370.0899963378906,359.67999267578125,368.45001220703125,410100.0 2022-06-10,345.8900146484375,353.1000061035156,345.6000061035156,351.6199951171875,688000.0 2022-06-13,336.20001220703125,339.9200134277344,331.5400085449219,332.8900146484375,882400.0 2022-06-14,328.989990234375,338.010009765625,322.7799987792969,336.20001220703125,729200.0 2022-06-15,333.94000244140625,339.05999755859375,325.7699890136719,333.45001220703125,640800.0 2022-06-16,327.3699951171875,329.1499938964844,318.5,326.3399963378906,811700.0 2022-06-17,328.04998779296875,336.30999755859375,327.3800048828125,331.5799865722656,1419200.0 2022-06-21,332.0299987792969,334.8399963378906,329.5299987792969,331.260009765625,544700.0 2022-06-22,333.1099853515625,337.7300109863281,328.5,330.3900146484375,473700.0 2022-06-23,355.6199951171875,355.94000244140625,337.45001220703125,337.94000244140625,676300.0 2022-06-24,361.4800109863281,366.54998779296875,357.7699890136719,358.6700134277344,854000.0 2022-06-27,359.0299987792969,364.29998779296875,354.7799987792969,359.5799865722656,516000.0 2022-06-28,349.2099914550781,363.8500061035156,347.9200134277344,360.2300109863281,430800.0 2022-06-29,358.2200012207031,361.9200134277344,342.69000244140625,346.1099853515625,683900.0 2022-06-30,350.7300109863281,357.510009765625,342.510009765625,355.4100036621094,607100.0 2022-07-01,358.44000244140625,359.5299987792969,348.57000732421875,352.3299865722656,369100.0 2022-07-05,366.8699951171875,366.9700012207031,351.7799987792969,356.70001220703125,734200.0 2022-07-06,375.2200012207031,380.7799987792969,366.9800109863281,369.55999755859375,696000.0 2022-07-07,382.5199890136719,383.20001220703125,370.7300109863281,371.79998779296875,724700.0 2022-07-08,378.45001220703125,383.3800048828125,375.7099914550781,380.42999267578125,403500.0 2022-07-11,369.6600036621094,375.20001220703125,366.82000732421875,373.79998779296875,559400.0 2022-07-12,362.4599914550781,379.5899963378906,360.3900146484375,372.75,478400.0 2022-07-13,363.3299865722656,366.5899963378906,350.3900146484375,354.04998779296875,368400.0 2022-07-14,366.05999755859375,367.20001220703125,356.3500061035156,361.4700012207031,495100.0 2022-07-15,370.1400146484375,376.3399963378906,368.4200134277344,372.5899963378906,470800.0 2022-07-18,360.6000061035156,373.5400085449219,359.54998779296875,371.20001220703125,382000.0 2022-07-19,377.1000061035156,379.70001220703125,366.29998779296875,369.4100036621094,645500.0 2022-07-20,383.80999755859375,386.7300109863281,374.3900146484375,376.5899963378906,546900.0 2022-07-21,398.3500061035156,398.9100036621094,387.3699951171875,388.0,673300.0 2022-07-22,393.510009765625,408.6000061035156,389.6199951171875,397.75,576000.0 2022-07-25,375.55999755859375,383.8599853515625,371.8999938964844,381.3299865722656,681400.0 2022-07-26,377.0,381.6000061035156,373.04998779296875,378.9800109863281,514300.0 2022-07-27,385.9599914550781,387.4800109863281,376.8500061035156,376.8500061035156,542300.0 2022-07-28,398.55999755859375,399.0400085449219,383.6199951171875,388.5899963378906,591900.0 2022-07-29,399.17999267578125,403.20001220703125,391.9200134277344,397.82000732421875,544200.0 2022-08-01,398.1300048828125,401.9700012207031,392.5899963378906,393.510009765625,634200.0 2022-08-02,398.92999267578125,410.0,380.3800048828125,390.1099853515625,1097900.0 2022-08-03,406.8699951171875,410.5199890136719,396.6099853515625,399.07000732421875,587200.0 2022-08-04,405.0199890136719,410.1700134277344,401.30999755859375,407.2300109863281,475300.0 2022-08-05,407.7799987792969,409.739990234375,394.510009765625,397.3399963378906,441900.0 2022-08-08,407.0,417.7699890136719,406.3299865722656,411.0799865722656,473400.0 2022-08-09,388.6000061035156,407.010009765625,388.3599853515625,404.04998779296875,574600.0 2022-08-10,400.2900085449219,401.57000732421875,394.4100036621094,399.739990234375,594800.0 2022-08-11,396.67999267578125,409.95001220703125,395.1400146484375,401.8500061035156,477000.0 2022-08-12,396.42999267578125,407.0899963378906,393.8800048828125,398.29998779296875,553000.0 2022-08-15,390.8500061035156,398.6300048828125,387.8699951171875,398.6300048828125,542700.0 2022-08-16,382.239990234375,387.8999938964844,370.9599914550781,387.8999938964844,641100.0 2022-08-17,374.010009765625,379.3399963378906,368.1700134277344,377.7300109863281,561500.0 2022-08-18,374.75,376.1000061035156,366.25,374.010009765625,671100.0 2022-08-19,373.739990234375,376.6700134277344,369.7799987792969,373.07000732421875,698700.0 2022-08-22,358.3999938964844,369.0,356.1300048828125,368.1600036621094,600200.0 2022-08-23,356.9100036621094,359.1199951171875,352.29998779296875,356.05999755859375,316400.0 2022-08-24,360.54998779296875,362.75,355.5,358.1600036621094,549400.0 2022-08-25,371.2099914550781,371.8699951171875,360.8999938964844,362.6400146484375,398700.0 2022-08-26,349.8999938964844,374.5,349.1300048828125,371.5,603300.0 2022-08-29,349.04998779296875,351.8500061035156,345.75,346.9700012207031,435000.0 2022-08-30,348.8399963378906,353.69000244140625,345.6600036621094,350.6400146484375,393700.0 2022-08-31,347.6199951171875,356.07000732421875,346.25,353.9700012207031,604900.0 2022-09-01,349.92999267578125,350.5,337.8999938964844,345.010009765625,480600.0 2022-09-02,343.8299865722656,355.5899963378906,341.1300048828125,354.57000732421875,374000.0 2022-09-06,341.7300109863281,346.8999938964844,340.010009765625,343.7900085449219,470500.0 2022-09-07,354.67999267578125,355.7099914550781,341.3999938964844,343.6300048828125,365300.0 2022-09-08,364.95001220703125,365.05999755859375,349.2200012207031,349.3800048828125,433100.0 2022-09-09,374.1300048828125,376.44000244140625,365.20001220703125,365.7900085449219,604500.0 2022-09-12,376.5899963378906,379.6099853515625,373.4700012207031,375.1000061035156,410800.0 2022-09-13,350.42999267578125,364.0,348.1499938964844,363.7200012207031,904500.0 2022-09-14,350.4700012207031,353.94000244140625,347.7300109863281,349.82000732421875,414100.0 2022-09-15,349.8399963378906,363.79998779296875,348.8699951171875,350.8800048828125,525500.0 2022-09-16,342.55999755859375,346.07000732421875,337.6099853515625,346.07000732421875,815800.0 2022-09-19,339.6700134277344,342.3500061035156,333.8399963378906,340.510009765625,369700.0 2022-09-20,338.0,339.489990234375,330.57000732421875,336.7300109863281,461400.0 2022-09-21,333.4800109863281,348.95001220703125,333.0899963378906,339.489990234375,655700.0 2022-09-22,326.0799865722656,331.67999267578125,325.739990234375,331.3900146484375,605100.0 2022-09-23,334.20001220703125,334.760009765625,321.7900085449219,325.4100036621094,688600.0 2022-09-26,331.2200012207031,341.94000244140625,329.5799865722656,334.3900146484375,690100.0 2022-09-27,329.7300109863281,337.82000732421875,328.3999938964844,335.6400146484375,548500.0 2022-09-28,334.0299987792969,337.1099853515625,329.29998779296875,333.07000732421875,690400.0 2022-09-29,331.80999755859375,334.25,326.57000732421875,330.0,375700.0 2022-09-30,325.79998779296875,342.4100036621094,325.57000732421875,333.5899963378906,563500.0 2022-10-03,336.67999267578125,338.8299865722656,322.45001220703125,328.0,468000.0 2022-10-04,348.5899963378906,352.3900146484375,343.1000061035156,343.5400085449219,539400.0 2022-10-05,350.1199951171875,352.20001220703125,339.8399963378906,343.30999755859375,430600.0 2022-10-06,346.0199890136719,353.95001220703125,345.0,349.20001220703125,274200.0 2022-10-07,333.239990234375,342.5299987792969,331.57000732421875,341.3999938964844,593900.0 2022-10-10,324.7200012207031,337.79998779296875,319.3800048828125,337.79998779296875,503700.0 2022-10-11,325.7099914550781,331.1099853515625,319.0199890136719,324.79998779296875,417100.0 2022-10-12,328.1199951171875,330.8699951171875,325.19000244140625,329.5299987792969,353100.0 2022-10-13,335.2200012207031,339.6600036621094,317.05999755859375,318.29998779296875,525400.0 2022-10-14,324.6400146484375,342.2799987792969,324.0799865722656,340.3800048828125,480600.0 2022-10-17,339.489990234375,343.6400146484375,331.3299865722656,332.3999938964844,546200.0 2022-10-18,342.1600036621094,359.260009765625,339.5799865722656,350.8599853515625,440000.0 2022-10-19,335.489990234375,342.6400146484375,330.75,340.489990234375,317600.0 2022-10-20,331.20001220703125,339.5899963378906,330.7099914550781,334.67999267578125,369700.0 2022-10-21,337.6499938964844,338.4599914550781,320.80999755859375,331.1300048828125,440800.0 2022-10-24,344.94000244140625,345.3800048828125,336.0299987792969,339.9700012207031,322500.0 2022-10-25,352.3500061035156,356.19000244140625,345.8800048828125,345.8800048828125,543200.0 2022-10-26,358.29998779296875,365.7799987792969,352.260009765625,353.67999267578125,488100.0 2022-10-27,356.1400146484375,362.760009765625,352.7699890136719,360.05999755859375,491800.0 2022-10-28,364.2799987792969,365.2099914550781,352.7900085449219,355.0,454500.0 2022-10-31,359.67999267578125,367.4200134277344,356.2799987792969,361.0299987792969,675500.0 2022-11-01,394.92999267578125,400.6400146484375,375.0,375.05999755859375,956500.0 2022-11-02,372.6400146484375,394.6700134277344,371.3900146484375,390.32000732421875,914800.0 2022-11-03,369.19000244140625,375.8500061035156,354.80999755859375,366.44000244140625,853800.0 2022-11-04,371.7900085449219,372.1099853515625,357.57000732421875,370.9200134277344,560200.0 2022-11-07,385.20001220703125,385.44000244140625,373.0,375.1499938964844,437800.0 2022-11-08,382.8999938964844,393.29998779296875,379.19000244140625,386.25,496500.0 2022-11-09,379.8800048828125,383.2900085449219,375.44000244140625,378.4800109863281,431100.0 2022-11-10,416.05999755859375,417.4700012207031,399.8800048828125,400.8699951171875,664400.0 2022-11-11,441.2699890136719,442.20001220703125,416.70001220703125,416.70001220703125,872900.0 2022-11-14,428.0299987792969,446.739990234375,427.7900085449219,443.04998779296875,504400.0 2022-11-15,434.3800048828125,442.5,428.7099914550781,436.9700012207031,546700.0 2022-11-16,426.0799865722656,437.20001220703125,425.2699890136719,435.20001220703125,366600.0 2022-11-17,410.44000244140625,420.30999755859375,407.2099914550781,420.30999755859375,592800.0 2022-11-18,413.8900146484375,416.6199951171875,408.4599914550781,414.0899963378906,344000.0 2022-11-21,412.8900146484375,415.7699890136719,408.95001220703125,410.57000732421875,315000.0 2022-11-22,412.1300048828125,413.4800109863281,405.3299865722656,413.4800109863281,366300.0 2022-11-23,416.5299987792969,417.7699890136719,409.9800109863281,415.0,334900.0 2022-11-25,411.3599853515625,413.8500061035156,407.30999755859375,412.19000244140625,188100.0 2022-11-28,400.1000061035156,407.8599853515625,398.8800048828125,406.57000732421875,408300.0 2022-11-29,408.9599914550781,410.0400085449219,396.760009765625,397.3699951171875,444700.0 2022-11-30,425.8699951171875,427.7200012207031,405.2200012207031,407.5,839400.0 2022-12-01,439.1700134277344,440.05999755859375,423.260009765625,426.1000061035156,533100.0 2022-12-02,435.29998779296875,437.8699951171875,423.0,428.54998779296875,372700.0 2022-12-05,422.29998779296875,429.7699890136719,419.07000732421875,428.3800048828125,345800.0 2022-12-06,415.3900146484375,422.9800109863281,411.94000244140625,421.44000244140625,316600.0 2022-12-07,420.1000061035156,424.5,413.20001220703125,413.20001220703125,302700.0 2022-12-08,428.5400085449219,431.0799865722656,417.9700012207031,419.6499938964844,393800.0 2022-12-09,420.6300048828125,429.5899963378906,420.3900146484375,427.1700134277344,300400.0 2022-12-12,423.1099853515625,423.4200134277344,417.9100036621094,422.3500061035156,294600.0 2022-12-13,435.3500061035156,448.010009765625,433.1600036621094,446.19000244140625,620300.0 2022-12-14,430.0299987792969,439.6000061035156,425.44000244140625,432.0899963378906,567300.0 2022-12-15,415.3800048828125,422.04998779296875,412.9100036621094,420.1400146484375,447400.0 2022-12-16,407.7099914550781,413.3500061035156,404.8399963378906,411.0199890136719,990700.0 2022-12-19,402.1700134277344,408.7799987792969,400.4200134277344,406.8299865722656,355500.0 2022-12-20,405.7099914550781,406.8900146484375,395.1000061035156,401.4200134277344,376200.0 2022-12-21,418.05999755859375,422.1400146484375,407.8699951171875,411.1400146484375,367300.0 2022-12-22,412.9599914550781,413.2300109863281,403.2200012207031,411.25,312300.0 2022-12-23,410.5799865722656,413.0299987792969,407.8399963378906,411.3999938964844,191900.0 2022-12-27,404.79998779296875,412.3900146484375,402.5799865722656,410.6099853515625,273600.0 2022-12-28,399.92999267578125,413.17999267578125,399.42999267578125,405.3299865722656,323400.0 2022-12-29,410.3800048828125,412.9100036621094,402.67999267578125,403.1700134277344,397900.0 2022-12-30,407.9599914550781,408.1199951171875,401.6700134277344,405.82000732421875,297400.0 2023-01-03,406.010009765625,420.1400146484375,399.2699890136719,409.9200134277344,394500.0 2023-01-04,422.42999267578125,424.8599853515625,414.5299987792969,415.1700134277344,442200.0 2023-01-05,419.20001220703125,421.7099914550781,410.3999938964844,416.239990234375,551000.0 2023-01-06,447.7699890136719,448.989990234375,412.30999755859375,426.0,1239200.0 2023-01-09,448.0799865722656,459.489990234375,444.3500061035156,451.0199890136719,892200.0 2023-01-10,469.1099853515625,469.3299865722656,442.79998779296875,442.79998779296875,646200.0 2023-01-11,463.0199890136719,482.30999755859375,461.07000732421875,472.5799865722656,766600.0 2023-01-12,469.7099914550781,470.7200012207031,454.5199890136719,461.3299865722656,376700.0 2023-01-13,479.0799865722656,480.739990234375,464.29998779296875,466.69000244140625,484100.0 2023-01-17,480.19000244140625,483.6199951171875,469.4100036621094,473.0199890136719,436700.0 2023-01-18,481.32000732421875,494.3999938964844,480.3299865722656,485.8299865722656,525100.0 2023-01-19,475.1300048828125,479.739990234375,468.17999267578125,475.5,338200.0 2023-01-20,488.8800048828125,491.07000732421875,472.260009765625,475.4800109863281,562500.0 2023-01-23,496.1400146484375,497.4800109863281,485.739990234375,486.7699890136719,544000.0 2023-01-24,486.70001220703125,493.8900146484375,484.3900146484375,492.3699951171875,420900.0 2023-01-25,485.17999267578125,485.8399963378906,473.5799865722656,481.0899963378906,531800.0 2023-01-26,487.0,492.9700012207031,480.2699890136719,490.44000244140625,714900.0 2023-01-27,487.0,488.2799987792969,479.75,483.45001220703125,435700.0 2023-01-30,482.95001220703125,489.0199890136719,480.92999267578125,483.8800048828125,414100.0 2023-01-31,480.5,486.2200012207031,477.3599853515625,483.0,556700.0 2023-02-01,483.20001220703125,489.3699951171875,478.010009765625,482.010009765625,1174200.0 2023-02-02,504.2200012207031,504.4700012207031,486.0400085449219,488.2099914550781,866100.0 2023-02-03,482.4100036621094,497.3800048828125,478.2099914550781,497.3800048828125,817300.0 2023-02-06,485.5299987792969,497.8500061035156,462.6000061035156,491.20001220703125,997000.0 2023-02-07,507.67999267578125,510.3999938964844,481.6400146484375,485.8999938964844,830100.0 2023-02-08,497.42999267578125,504.7699890136719,492.9700012207031,500.0,540100.0 2023-02-09,486.739990234375,505.7699890136719,484.8900146484375,500.8399963378906,538100.0 2023-02-10,485.7300109863281,488.8900146484375,481.0199890136719,484.1000061035156,354700.0 2023-02-13,496.67999267578125,497.19000244140625,488.95001220703125,490.2699890136719,367800.0 2023-02-14,503.6499938964844,506.8800048828125,493.07000732421875,496.0,458500.0 2023-02-15,514.5900268554688,514.6400146484375,499.510009765625,500.5899963378906,442200.0 2023-02-16,506.3999938964844,515.7899780273438,501.1400146484375,501.1400146484375,511100.0 2023-02-17,496.4599914550781,503.760009765625,490.760009765625,503.760009765625,472600.0 2023-02-21,478.1700134277344,489.25,476.3999938964844,486.6300048828125,461100.0 2023-02-22,476.2900085449219,480.32000732421875,468.2300109863281,479.1700134277344,387100.0 2023-02-23,478.3500061035156,481.7699890136719,472.4800109863281,478.4599914550781,462000.0 2023-02-24,468.1700134277344,470.67999267578125,462.2900085449219,467.6700134277344,319400.0 2023-02-27,468.17999267578125,476.19000244140625,466.260009765625,474.6700134277344,277500.0 2023-02-28,473.239990234375,477.1300048828125,465.2799987792969,465.2799987792969,365700.0 2023-03-01,469.1000061035156,472.6700134277344,465.3999938964844,470.8599853515625,275000.0 2023-03-02,476.1300048828125,477.32000732421875,464.79998779296875,464.79998779296875,241600.0 2023-03-03,488.0,488.9599914550781,476.2099914550781,477.75,366300.0 2023-03-06,486.1600036621094,493.54998779296875,484.25,488.17999267578125,255600.0 2023-03-07,473.989990234375,488.6199951171875,473.3999938964844,487.67999267578125,267800.0 2023-03-08,482.2200012207031,482.5,474.0899963378906,477.9700012207031,336000.0 2023-03-09,472.2799987792969,488.6499938964844,471.1499938964844,484.3999938964844,534300.0 2023-03-10,454.8599853515625,471.5,452.7699890136719,471.5,456300.0 2023-03-13,460.9200134277344,468.260009765625,447.55999755859375,452.8399963378906,509900.0 2023-03-14,471.4200134277344,476.4700012207031,464.1199951171875,469.0400085449219,474700.0 2023-03-15,464.9700012207031,466.9700012207031,453.1499938964844,462.79998779296875,401600.0 2023-03-16,474.1099853515625,477.4599914550781,462.32000732421875,462.32000732421875,386200.0 2023-03-17,471.3599853515625,477.5199890136719,465.989990234375,474.5799865722656,731200.0 2023-03-20,483.260009765625,484.04998779296875,468.3699951171875,472.29998779296875,291700.0 2023-03-21,495.3999938964844,496.69000244140625,486.2900085449219,486.2900085449219,386300.0 2023-03-22,475.0299987792969,493.0400085449219,474.739990234375,493.0400085449219,427700.0 2023-03-23,478.739990234375,492.4599914550781,473.2099914550781,481.6099853515625,358000.0 2023-03-24,485.510009765625,485.7099914550781,471.6099853515625,478.9800109863281,268200.0 2023-03-27,489.04998779296875,493.4599914550781,485.6400146484375,488.1499938964844,256900.0 2023-03-28,488.1400146484375,494.9700012207031,484.3900146484375,486.1099853515625,252200.0 2023-03-29,487.6199951171875,495.57000732421875,485.29998779296875,495.20001220703125,298100.0 2023-03-30,493.54998779296875,496.67999267578125,490.95001220703125,494.29998779296875,314600.0 2023-03-31,500.0799865722656,500.4800109863281,494.69000244140625,496.8599853515625,507500.0 2023-04-03,489.2699890136719,501.75,479.07000732421875,500.0,579200.0 2023-04-04,484.010009765625,495.8500061035156,481.8299865722656,489.8399963378906,482700.0 2023-04-05,476.69000244140625,484.8399963378906,475.95001220703125,482.510009765625,413200.0 2023-04-06,472.5199890136719,475.19000244140625,468.4700012207031,474.94000244140625,529700.0 2023-04-10,477.2200012207031,477.8399963378906,461.0199890136719,469.0899963378906,367900.0 2023-04-11,478.1300048828125,480.4200134277344,472.8900146484375,479.6300048828125,327600.0 2023-04-12,470.8999938964844,487.19000244140625,469.8900146484375,483.6000061035156,483200.0 2023-04-13,480.010009765625,480.5,472.3699951171875,475.7200012207031,403700.0 2023-04-14,482.489990234375,482.92999267578125,474.1000061035156,478.7900085449219,322900.0 2023-04-17,481.5199890136719,485.30999755859375,475.2900085449219,483.32000732421875,262600.0 2023-04-18,482.1199951171875,485.260009765625,479.2300109863281,485.260009765625,308800.0 2023-04-19,487.70001220703125,488.9599914550781,480.7900085449219,481.0,339600.0 2023-04-20,490.6099853515625,496.25,484.1199951171875,485.2200012207031,424400.0 2023-04-21,495.6499938964844,496.1300048828125,487.25,490.82000732421875,239500.0 2023-04-24,503.6099853515625,503.8900146484375,495.5400085449219,496.760009765625,268400.0 2023-04-25,483.2300109863281,503.5,482.5799865722656,500.3900146484375,417400.0 2023-04-26,481.44000244140625,484.9700012207031,478.0199890136719,481.6700134277344,289400.0 2023-04-27,484.6199951171875,486.7300109863281,478.3399963378906,482.7799987792969,384100.0 2023-04-28,492.1600036621094,493.1300048828125,483.04998779296875,483.04998779296875,365600.0 2023-05-01,489.6000061035156,498.9599914550781,488.0,492.20001220703125,430500.0 2023-05-02,467.3800048828125,481.0,459.5199890136719,481.0,669600.0 2023-05-03,478.8299865722656,489.0,471.4100036621094,471.4100036621094,511100.0 2023-05-04,469.510009765625,480.3900146484375,467.760009765625,478.8599853515625,389900.0 2023-05-05,488.489990234375,491.010009765625,473.0199890136719,473.489990234375,443300.0 2023-05-08,485.5299987792969,489.2900085449219,482.54998779296875,488.489990234375,359600.0 2023-05-09,479.3699951171875,483.989990234375,478.5299987792969,482.1600036621094,220600.0 2023-05-10,485.1099853515625,491.1000061035156,478.7799987792969,485.0,288900.0 2023-05-11,486.7300109863281,491.0,481.7099914550781,488.0899963378906,228700.0 2023-05-12,487.4700012207031,488.5400085449219,481.94000244140625,488.0199890136719,278900.0 2023-05-15,489.8800048828125,491.6099853515625,485.44000244140625,488.5400085449219,339600.0 2023-05-16,491.92999267578125,496.2200012207031,485.55999755859375,488.5899963378906,489800.0 2023-05-17,487.1199951171875,495.0400085449219,482.07000732421875,493.760009765625,362400.0 2023-05-18,492.05999755859375,494.3999938964844,482.1300048828125,486.010009765625,352100.0 2023-05-19,488.1000061035156,501.3900146484375,486.760009765625,495.80999755859375,434700.0 2023-05-22,486.25,495.3399963378906,485.5199890136719,490.0,337500.0 2023-05-23,461.0799865722656,481.55999755859375,455.4599914550781,481.55999755859375,596800.0 2023-05-24,463.510009765625,464.739990234375,453.5899963378906,456.6600036621094,382300.0 2023-05-25,458.05999755859375,464.32000732421875,457.1099853515625,464.32000732421875,390400.0 2023-05-26,468.94000244140625,470.010009765625,458.8900146484375,460.07000732421875,376900.0 2023-05-30,466.2200012207031,475.739990234375,464.7099914550781,469.3500061035156,322000.0 2023-05-31,464.7699890136719,466.3299865722656,454.2900085449219,466.3299865722656,709600.0 2023-06-01,469.8399963378906,472.57000732421875,461.1600036621094,464.6099853515625,380900.0 2023-06-02,470.8299865722656,478.29998779296875,467.32000732421875,471.8599853515625,384400.0 2023-06-05,465.2799987792969,469.989990234375,459.760009765625,468.95001220703125,416800.0 2023-06-06,459.5299987792969,464.7799987792969,456.3399963378906,464.489990234375,371700.0 2023-06-07,450.70001220703125,458.45001220703125,446.0,456.510009765625,554100.0 2023-06-08,453.0,457.0,448.7300109863281,450.6400146484375,386900.0 2023-06-09,450.8699951171875,454.7200012207031,449.3900146484375,451.17999267578125,359800.0 2023-06-12,460.4800109863281,460.70001220703125,449.75,452.2099914550781,357000.0 2023-06-13,468.4700012207031,470.6499938964844,461.8900146484375,461.8900146484375,410200.0 2023-06-14,466.9700012207031,473.5,463.7699890136719,470.1499938964844,296300.0 2023-06-15,481.4200134277344,483.010009765625,464.9700012207031,467.739990234375,457900.0 2023-06-16,483.0299987792969,488.4700012207031,477.45001220703125,486.57000732421875,707200.0 2023-06-20,482.2200012207031,484.3599853515625,470.42999267578125,475.94000244140625,345900.0 2023-06-21,485.82000732421875,490.760009765625,478.0,482.2200012207031,565600.0 2023-06-22,490.7200012207031,492.8500061035156,484.19000244140625,485.82000732421875,305800.0 2023-06-23,487.7799987792969,489.94000244140625,482.42999267578125,488.010009765625,694300.0 2023-06-26,481.82000732421875,488.3800048828125,476.92999267578125,485.2099914550781,403200.0 2023-06-27,484.20001220703125,485.44000244140625,475.7900085449219,484.44000244140625,437600.0 2023-06-28,491.3399963378906,498.04998779296875,482.3399963378906,484.5899963378906,428500.0 2023-06-29,494.489990234375,495.2699890136719,483.9599914550781,485.8800048828125,369000.0 2023-06-30,502.2300109863281,506.55999755859375,495.8900146484375,500.0,429900.0 2023-07-03,490.17999267578125,497.3999938964844,485.3999938964844,497.3999938964844,280900.0 2023-07-05,492.4599914550781,494.7200012207031,486.7900085449219,487.0799865722656,334900.0 2023-07-06,491.2300109863281,492.0199890136719,479.3399963378906,484.510009765625,326700.0 2023-07-07,498.010009765625,501.75,489.489990234375,491.0,452600.0 2023-07-10,521.2100219726562,521.8099975585938,498.8599853515625,498.8599853515625,732000.0 2023-07-11,514.8200073242188,525.8699951171875,511.6000061035156,521.969970703125,588600.0 2023-07-12,525.6799926757812,527.47998046875,513.1699829101562,520.0,613300.0 2023-07-13,532.7999877929688,535.3300170898438,522.2000122070312,526.3800048828125,448000.0 2023-07-14,536.8900146484375,541.4000244140625,528.3200073242188,530.2100219726562,540500.0 2023-07-17,551.8400268554688,554.260009765625,529.5800170898438,535.969970703125,575900.0 2023-07-18,547.469970703125,547.9000244140625,534.219970703125,547.4099731445312,653900.0 2023-07-19,547.75,554.2999877929688,544.6699829101562,548.9600219726562,370500.0 2023-07-20,542.8599853515625,549.6400146484375,540.0900268554688,544.1699829101562,432900.0 2023-07-21,554.5999755859375,558.760009765625,541.7899780273438,543.760009765625,1621900.0 2023-07-24,554.030029296875,558.4600219726562,550.4000244140625,553.1799926757812,351100.0 2023-07-25,556.6699829101562,561.47998046875,550.1799926757812,551.3900146484375,347600.0 2023-07-26,556.1599731445312,556.6900024414062,547.5800170898438,550.5900268554688,335500.0 2023-07-27,545.9600219726562,564.739990234375,544.1199951171875,563.3200073242188,483800.0 2023-07-28,552.780029296875,557.1599731445312,545.3300170898438,555.4500122070312,373300.0 2023-07-31,554.72998046875,556.0399780273438,547.9000244140625,553.7100219726562,501900.0 2023-08-01,532.2999877929688,545.0,522.719970703125,534.5999755859375,674200.0 2023-08-02,519.1799926757812,530.2899780273438,510.7200012207031,527.8800048828125,764500.0 2023-08-03,507.7699890136719,519.0,507.0299987792969,516.8400268554688,438100.0 2023-08-04,504.0799865722656,509.8999938964844,502.9599914550781,508.3500061035156,428300.0 2023-08-07,508.3399963378906,510.0,504.0299987792969,504.7200012207031,332300.0 2023-08-08,509.760009765625,511.44000244140625,500.6099853515625,504.3900146484375,396200.0 2023-08-09,518.75,521.6199951171875,507.9599914550781,509.4599914550781,585400.0 2023-08-10,507.489990234375,522.4500122070312,505.3699951171875,521.22998046875,406800.0 2023-08-11,505.510009765625,508.6400146484375,501.5299987792969,502.6600036621094,324800.0 2023-08-14,507.70001220703125,510.94000244140625,506.3800048828125,509.1400146484375,295700.0 2023-08-15,509.3699951171875,512.9099731445312,505.5,506.010009765625,297900.0 2023-08-16,499.54998779296875,511.989990234375,499.2300109863281,509.8699951171875,264300.0 2023-08-17,486.4200134277344,500.1700134277344,485.3800048828125,500.0,390500.0 2023-08-18,483.7300109863281,485.7799987792969,481.32000732421875,482.20001220703125,332900.0 2023-08-21,481.9700012207031,485.17999267578125,477.54998779296875,483.6700134277344,418200.0 2023-08-22,488.3500061035156,489.3500061035156,481.94000244140625,482.4599914550781,326000.0 2023-08-23,503.0299987792969,506.29998779296875,489.6499938964844,489.6499938964844,543900.0 2023-08-24,486.0199890136719,508.44000244140625,486.010009765625,505.9599914550781,390500.0 2023-08-25,492.67999267578125,494.30999755859375,482.82000732421875,488.0400085449219,242800.0 2023-08-28,493.0799865722656,500.3699951171875,491.0899963378906,498.1700134277344,250500.0 2023-08-29,511.489990234375,512.02001953125,491.3900146484375,493.9700012207031,334800.0 2023-08-30,510.80999755859375,518.469970703125,509.6000061035156,511.5,232100.0 2023-08-31,511.4100036621094,514.3800048828125,508.20001220703125,511.8900146484375,958400.0 2023-09-01,511.2900085449219,516.0599975585938,507.05999755859375,516.0599975585938,245100.0 2023-09-05,496.010009765625,507.989990234375,495.760009765625,507.989990234375,342200.0 2023-09-06,487.9599914550781,492.5299987792969,483.5,490.1000061035156,440600.0 2023-09-07,477.2099914550781,488.260009765625,476.1300048828125,488.25,600300.0 2023-09-08,465.7900085449219,478.2699890136719,463.75,476.44000244140625,519200.0 2023-09-11,471.510009765625,472.25,466.07000732421875,469.260009765625,411300.0 2023-09-12,470.1199951171875,475.2200012207031,464.3599853515625,465.7900085449219,369700.0 2023-09-13,458.2900085449219,469.7200012207031,457.3999938964844,469.7200012207031,470600.0 2023-09-14,462.0799865722656,462.4800109863281,456.0299987792969,461.8599853515625,279600.0 2023-09-15,450.69000244140625,459.2300109863281,448.0,456.4599914550781,770000.0 2023-09-18,450.2699890136719,453.80999755859375,449.0199890136719,451.1400146484375,294000.0 2023-09-19,457.3800048828125,457.8900146484375,446.29998779296875,448.010009765625,415000.0 2023-09-20,455.3500061035156,467.9200134277344,455.29998779296875,463.5,492400.0 2023-09-21,438.6499938964844,454.92999267578125,438.0899963378906,450.6499938964844,535400.0 2023-09-22,435.69000244140625,440.7200012207031,434.44000244140625,439.989990234375,439100.0 2023-09-25,437.239990234375,437.3299865722656,431.7699890136719,435.3299865722656,371800.0 2023-09-26,432.4200134277344,438.0899963378906,430.80999755859375,436.29998779296875,351700.0 2023-09-27,436.8599853515625,441.4800109863281,432.8500061035156,435.510009765625,452900.0 2023-09-28,436.9800109863281,441.70001220703125,434.9800109863281,437.9800109863281,396100.0 2023-09-29,437.2699890136719,442.3599853515625,434.6199951171875,441.4200134277344,363200.0 2023-10-02,430.95001220703125,435.0,425.510009765625,435.0,413100.0 2023-10-03,425.2099914550781,430.8699951171875,422.1099853515625,427.57000732421875,313300.0 2023-10-04,433.2099914550781,433.989990234375,425.70001220703125,428.4599914550781,304000.0 2023-10-05,430.5199890136719,432.239990234375,420.2200012207031,432.1700134277344,395600.0 2023-10-06,445.9800109863281,448.0400085449219,425.6600036621094,425.6600036621094,581200.0 2023-10-09,442.25,444.4599914550781,435.9100036621094,444.0299987792969,372600.0 2023-10-10,450.70001220703125,453.19000244140625,438.1199951171875,446.92999267578125,596000.0 2023-10-11,445.8800048828125,456.7799987792969,444.82000732421875,451.5899963378906,700400.0 2023-10-12,428.30999755859375,447.2699890136719,427.44000244140625,447.2699890136719,527500.0 2023-10-13,426.17999267578125,437.7300109863281,420.3299865722656,429.8599853515625,1031800.0 2023-10-16,429.54998779296875,436.4700012207031,428.82000732421875,433.82000732421875,625400.0 2023-10-17,436.0899963378906,436.3299865722656,420.7799987792969,425.1099853515625,323000.0 2023-10-18,425.32000732421875,433.75,425.1600036621094,433.75,382400.0 2023-10-19,425.67999267578125,430.94000244140625,421.19000244140625,427.92999267578125,285100.0 2023-10-20,427.0,430.2799987792969,423.07000732421875,425.67999267578125,439700.0 2023-10-23,427.7200012207031,431.1700134277344,422.3900146484375,428.1499938964844,279200.0 2023-10-24,430.7699890136719,431.82000732421875,421.3399963378906,427.82000732421875,389900.0 2023-10-25,412.67999267578125,425.6199951171875,411.25,425.6199951171875,441000.0 2023-10-26,397.42999267578125,410.0,390.05999755859375,410.0,787800.0 2023-10-27,391.3699951171875,401.2099914550781,390.510009765625,398.04998779296875,681000.0 2023-10-30,396.3900146484375,399.8800048828125,387.44000244140625,394.1000061035156,725300.0 2023-10-31,399.4700012207031,403.9800109863281,395.7200012207031,397.989990234375,668400.0 2023-11-01,395.3500061035156,395.8599853515625,372.5,388.3699951171875,1532000.0 2023-11-02,419.44000244140625,421.9599914550781,395.3699951171875,401.1700134277344,879300.0 2023-11-03,429.29998779296875,435.8299865722656,422.6300048828125,425.0400085449219,627600.0 2023-11-06,423.0199890136719,433.9599914550781,419.5400085449219,430.9200134277344,487600.0 2023-11-07,422.4700012207031,427.25,418.6000061035156,423.75,463500.0 2023-11-08,427.7300109863281,429.760009765625,423.010009765625,426.92999267578125,401200.0 2023-11-09,418.75,432.25,417.489990234375,428.8599853515625,414700.0 2023-11-10,428.7300109863281,431.75,417.94000244140625,423.4599914550781,499100.0 2023-11-13,432.3900146484375,436.1700134277344,428.1199951171875,428.44000244140625,408300.0 2023-11-14,454.25,458.79998779296875,445.510009765625,445.510009765625,545800.0 2023-11-15,460.55999755859375,466.20001220703125,454.69000244140625,454.69000244140625,502500.0 2023-11-16,466.6400146484375,469.0,460.6400146484375,463.1300048828125,461100.0 2023-11-17,463.69000244140625,469.9700012207031,456.92999267578125,469.9700012207031,666900.0 2023-11-20,472.92999267578125,473.95001220703125,459.5299987792969,462.54998779296875,452700.0 2023-11-21,477.7099914550781,480.0,470.0199890136719,474.5799865722656,316500.0 2023-11-22,478.3299865722656,484.07000732421875,476.7099914550781,480.9700012207031,289700.0 2023-11-24,478.17999267578125,480.0,476.05999755859375,480.0,142100.0 2023-11-27,479.6300048828125,480.8299865722656,473.2699890136719,477.239990234375,350200.0 2023-11-28,470.79998779296875,477.2699890136719,465.1099853515625,477.2699890136719,486100.0 2023-11-29,466.739990234375,476.3900146484375,465.9200134277344,475.4700012207031,473700.0 2023-11-30,465.82000732421875,466.4700012207031,458.9700012207031,466.0199890136719,686100.0 2023-12-01,482.6000061035156,484.05999755859375,464.5899963378906,464.5899963378906,485400.0 2023-12-04,516.6099853515625,517.9299926757812,495.0,495.07000732421875,1154800.0 2023-12-05,518.9500122070312,519.469970703125,507.92999267578125,511.55999755859375,614400.0 2023-12-06,521.5599975585938,529.5599975585938,516.6300048828125,521.1900024414062,681900.0 2023-12-07,523.0800170898438,524.9299926757812,517.9299926757812,522.0,378200.0 2023-12-08,531.3499755859375,532.4099731445312,519.1699829101562,520.1699829101562,540500.0 2023-12-11,536.1199951171875,541.1900024414062,531.5900268554688,531.5900268554688,524800.0 2023-12-12,545.0399780273438,547.75,536.8499755859375,538.9199829101562,431000.0 2023-12-13,557.5599975585938,559.0800170898438,542.0,545.1300048828125,568600.0 2023-12-14,554.1799926757812,568.2999877929688,551.6300048828125,564.3699951171875,1046600.0 2023-12-15,541.0700073242188,547.7000122070312,535.5399780273438,545.5800170898438,1316500.0 2023-12-18,539.97998046875,543.6400146484375,534.2899780273438,541.5,408100.0 2023-12-19,545.7000122070312,546.02001953125,539.8699951171875,543.530029296875,382400.0 2023-12-20,539.7999877929688,554.0,539.02001953125,550.0,521100.0 2023-12-21,552.6099853515625,554.5399780273438,540.9099731445312,546.0499877929688,417800.0 2023-12-22,554.0399780273438,557.1300048828125,551.2999877929688,554.9400024414062,310800.0 2023-12-26,556.010009765625,557.010009765625,551.27001953125,554.0900268554688,195600.0 2023-12-27,557.1099853515625,557.97998046875,553.9000244140625,556.010009765625,177700.0 2023-12-28,557.02001953125,562.8900146484375,556.1699829101562,562.8900146484375,194800.0 2023-12-29,555.0499877929688,559.9199829101562,552.9400024414062,552.9400024414062,203200.0 2024-01-02,547.6900024414062,554.9199829101562,542.0,548.4000244140625,384500.0 2024-01-03,535.0599975585938,546.72998046875,529.25,546.72998046875,417900.0 2024-01-04,538.5,540.8900146484375,530.4500122070312,530.4500122070312,377500.0 2024-01-05,537.3599853515625,541.4000244140625,535.4400024414062,537.97998046875,387500.0 2024-01-08,543.9600219726562,545.6300048828125,537.6699829101562,540.8800048828125,442200.0 2024-01-09,553.0399780273438,555.3400268554688,535.969970703125,535.969970703125,409400.0 2024-01-10,554.239990234375,555.3599853515625,548.489990234375,552.0800170898438,424700.0 2024-01-11,558.7100219726562,559.7100219726562,546.0499877929688,551.5800170898438,463800.0 2024-01-12,535.2899780273438,564.7999877929688,534.8300170898438,563.0,624900.0 2024-01-16,520.0,536.5,519.52001953125,533.6900024414062,817100.0 2024-01-17,515.47998046875,520.0399780273438,507.6099853515625,516.22998046875,753500.0 2024-01-18,525.280029296875,525.760009765625,515.5,515.9099731445312,696200.0 2024-01-19,523.8200073242188,525.510009765625,513.3300170898438,525.22998046875,443000.0 2024-01-22,531.4299926757812,537.8499755859375,525.9099731445312,525.9099731445312,449000.0 2024-01-23,531.52001953125,534.97998046875,524.0,533.72998046875,293700.0 2024-01-24,520.2100219726562,537.72998046875,519.989990234375,535.3699951171875,358000.0 2024-01-25,522.4400024414062,530.1300048828125,519.9600219726562,525.97998046875,325300.0 2024-01-26,524.97998046875,529.4199829101562,521.4299926757812,526.5900268554688,385200.0 2024-01-29,532.0599975585938,532.7000122070312,522.1799926757812,523.7100219726562,316600.0 2024-01-30,521.030029296875,527.7899780273438,517.1500244140625,520.7999877929688,467000.0 2024-01-31,515.0800170898438,524.3300170898438,513.25,522.6699829101562,436100.0 2024-02-01,527.280029296875,527.969970703125,510.0199890136719,519.6199951171875,457700.0 2024-02-02,527.1400146484375,531.3699951171875,518.489990234375,521.6799926757812,607800.0 2024-02-05,572.1199951171875,573.6300048828125,531.510009765625,531.510009765625,921400.0 2024-02-06,567.0,579.6799926757812,561.969970703125,575.9600219726562,576100.0 2024-02-07,572.3099975585938,576.1199951171875,562.1099853515625,568.7899780273438,626300.0 2024-02-08,573.6099853515625,575.9500122070312,562.4199829101562,565.719970703125,542600.0 2024-02-09,572.2100219726562,578.3499755859375,565.52001953125,575.7999877929688,320600.0 2024-02-12,565.5599975585938,569.8400268554688,561.219970703125,568.9600219726562,302000.0 2024-02-13,555.6599731445312,558.8800048828125,546.4099731445312,553.1400146484375,336000.0 2024-02-14,560.5599975585938,562.739990234375,555.52001953125,558.5399780273438,390800.0 2024-02-15,568.8300170898438,569.260009765625,558.489990234375,562.3900146484375,308600.0 2024-02-16,555.5399780273438,565.3699951171875,555.0,565.1500244140625,376900.0 2024-02-20,551.2100219726562,553.77001953125,546.9500122070312,553.77001953125,441400.0 2024-02-21,554.77001953125,555.219970703125,545.6900024414062,552.0,413700.0 2024-02-22,571.3099975585938,574.739990234375,558.510009765625,558.510009765625,428800.0 2024-02-23,576.2899780273438,577.52001953125,568.760009765625,568.760009765625,256600.0 2024-02-26,569.8699951171875,576.489990234375,566.3800048828125,576.2899780273438,348800.0 2024-02-27,575.0700073242188,576.5700073242188,567.6699829101562,569.6099853515625,292500.0 2024-02-28,571.6799926757812,575.5800170898438,568.7100219726562,573.1900024414062,270100.0 2024-02-29,575.22998046875,576.8400268554688,568.8800048828125,573.1300048828125,551800.0 2024-03-01,576.8699951171875,583.3900146484375,560.1799926757812,575.22998046875,375700.0 2024-03-04,571.280029296875,580.1799926757812,565.010009765625,578.3400268554688,323500.0 2024-03-05,558.3200073242188,571.6699829101562,555.9199829101562,571.6699829101562,417800.0 2024-03-06,557.4600219726562,567.030029296875,557.2899780273438,563.5900268554688,371800.0 2024-03-07,563.219970703125,570.7100219726562,559.489990234375,565.2100219726562,375000.0 2024-03-08,561.4099731445312,574.9400024414062,559.3200073242188,564.8099975585938,299100.0 2024-03-11,548.3099975585938,562.25,544.3099975585938,562.25,465000.0 2024-03-12,546.8400268554688,552.2000122070312,543.1599731445312,549.1199951171875,397000.0 2024-03-13,540.1799926757812,550.239990234375,537.9099731445312,547.280029296875,315300.0 2024-03-14,535.5800170898438,542.4299926757812,531.5499877929688,540.6799926757812,337100.0 2024-03-15,529.77001953125,536.8499755859375,526.72998046875,530.1199951171875,829400.0 2024-03-18,529.8099975585938,535.6900024414062,529.0,532.8300170898438,379500.0 2024-03-19,534.4199829101562,536.5800170898438,529.030029296875,529.0999755859375,335000.0 2024-03-20,529.5,535.47998046875,524.5399780273438,533.27001953125,422500.0 2024-03-21,532.0900268554688,541.8400268554688,530.739990234375,535.0,428500.0 2024-03-22,530.719970703125,537.780029296875,526.8800048828125,532.9199829101562,251400.0 2024-03-25,529.7100219726562,534.989990234375,524.52001953125,530.1900024414062,363900.0 2024-03-26,530.5999755859375,533.77001953125,526.1500244140625,528.27001953125,398100.0 2024-03-27,539.5700073242188,540.9199829101562,533.989990234375,537.780029296875,308800.0 2024-03-28,539.9299926757812,543.3300170898438,537.3900146484375,542.2000122070312,290100.0 2024-04-01,532.4099731445312,542.4099731445312,528.1099853515625,541.3699951171875,302400.0 2024-04-02,521.6699829101562,527.5999755859375,518.5399780273438,527.5999755859375,382300.0 2024-04-03,524.0399780273438,530.760009765625,521.0999755859375,521.0999755859375,333000.0 2024-04-04,518.0999755859375,532.4400024414062,516.8099975585938,530.6900024414062,354000.0 2024-04-05,519.5399780273438,524.0599975585938,516.9199829101562,518.0999755859375,434900.0 2024-04-08,514.7000122070312,521.0399780273438,512.6400146484375,519.8300170898438,415200.0 2024-04-09,519.8099975585938,522.3900146484375,510.5,515.6400146484375,390100.0 2024-04-10,504.1400146484375,512.719970703125,500.67999267578125,510.3500061035156,427900.0 2024-04-11,503.1000061035156,509.1199951171875,502.25,504.17999267578125,388100.0 2024-04-12,497.7900085449219,501.44000244140625,492.989990234375,497.5,513700.0 2024-04-15,491.2900085449219,506.57000732421875,489.80999755859375,506.57000732421875,495300.0 2024-04-16,489.57000732421875,495.94000244140625,488.7699890136719,490.6199951171875,556500.0 2024-04-17,478.239990234375,490.489990234375,477.6300048828125,489.44000244140625,533300.0 2024-04-18,477.7900085449219,483.1000061035156,475.55999755859375,478.2900085449219,399900.0 2024-04-19,476.3500061035156,482.2099914550781,471.4200134277344,482.20001220703125,568600.0 2024-04-22,479.57000732421875,481.94000244140625,473.8599853515625,479.4800109863281,419600.0 2024-04-23,493.79998779296875,494.45001220703125,481.489990234375,482.6000061035156,558400.0 2024-04-24,494.260009765625,497.3999938964844,487.8800048828125,489.239990234375,493000.0 2024-04-25,489.239990234375,494.82000732421875,479.8800048828125,494.82000732421875,358500.0 2024-04-26,499.29998779296875,500.4800109863281,484.0299987792969,484.0299987792969,529800.0 2024-04-29,505.3399963378906,508.8800048828125,500.4700012207031,500.4700012207031,414100.0 2024-04-30,492.760009765625,506.5899963378906,491.80999755859375,503.3699951171875,754700.0 2024-05-01,468.0400085449219,485.0,462.0,473.0,1018200.0 2024-05-02,475.82000732421875,477.6700134277344,465.6000061035156,465.6000061035156,518300.0 2024-05-03,480.6000061035156,493.9800109863281,478.45001220703125,485.82000732421875,548000.0 2024-05-06,476.8699951171875,484.989990234375,473.79998779296875,481.8500061035156,298200.0 2024-05-07,483.67999267578125,486.1600036621094,478.1199951171875,478.4100036621094,368100.0 2024-05-08,487.07000732421875,487.3699951171875,475.9700012207031,481.79998779296875,604600.0 2024-05-09,500.82000732421875,505.07000732421875,488.2799987792969,488.2799987792969,546600.0 2024-05-10,509.82000732421875,510.6199951171875,501.67999267578125,502.4200134277344,526500.0 2024-05-13,503.0199890136719,514.6199951171875,501.2300109863281,513.489990234375,374400.0 2024-05-14,521.1099853515625,522.3800048828125,505.3800048828125,505.760009765625,636600.0 2024-05-15,548.530029296875,548.8800048828125,523.6799926757812,523.6799926757812,823800.0 2024-05-16,540.9400024414062,547.219970703125,538.9099731445312,544.77001953125,525200.0 2024-05-17,543.4500122070312,543.8499755859375,538.4299926757812,540.9400024414062,446000.0 2024-05-20,530.0700073242188,545.4299926757812,528.8400268554688,543.6699829101562,517400.0 2024-05-21,518.4400024414062,529.1799926757812,518.4000244140625,524.9299926757812,486500.0 2024-05-22,517.9400024414062,522.6500244140625,516.25,520.5800170898438,494500.0 2024-05-23,516.0999755859375,524.8200073242188,511.7799987792969,522.010009765625,503800.0 2024-05-24,516.5,524.3499755859375,514.2999877929688,518.9000244140625,267200.0 2024-05-28,505.3999938964844,514.239990234375,501.80999755859375,514.239990234375,499300.0 2024-05-29,498.3500061035156,507.3699951171875,496.0799865722656,500.0,465600.0 2024-05-30,499.7699890136719,501.92999267578125,495.0400085449219,500.69000244140625,514700.0 2024-05-31,496.95001220703125,504.7200012207031,491.1600036621094,500.1700134277344,935400.0 2024-06-03,492.42999267578125,498.4200134277344,486.989990234375,495.2799987792969,473600.0 2024-06-04,491.05999755859375,492.0,483.0199890136719,491.25,775900.0 2024-06-05,495.8399963378906,498.6000061035156,493.0,495.07000732421875,428400.0 2024-06-06,497.8399963378906,502.510009765625,490.30999755859375,492.489990234375,486400.0 2024-06-07,497.510009765625,501.20001220703125,493.20001220703125,494.44000244140625,380900.0 2024-06-10,508.260009765625,511.9200134277344,492.739990234375,492.739990234375,565100.0 2024-06-11,506.20001220703125,508.0199890136719,501.5199890136719,506.5400085449219,348800.0 2024-06-12,514.280029296875,521.52001953125,509.4700012207031,512.0,414200.0 2024-06-13,506.1199951171875,512.7000122070312,488.7300109863281,511.1300048828125,463000.0 2024-06-14,504.0,508.8999938964844,500.5199890136719,504.1300048828125,386700.0 2024-06-17,504.3299865722656,504.94000244140625,495.5400085449219,500.1600036621094,509800.0 2024-06-18,503.6000061035156,504.760009765625,497.8800048828125,501.0799865722656,621900.0 2024-06-20,495.9599914550781,502.1300048828125,493.7799987792969,502.1300048828125,752900.0 2024-06-21,495.7300109863281,500.6099853515625,490.0,497.7200012207031,1220000.0 2024-06-24,491.489990234375,496.3500061035156,487.9100036621094,494.3999938964844,703900.0 2024-06-25,491.0799865722656,495.3500061035156,487.44000244140625,493.489990234375,718300.0 2024-06-26,488.6099853515625,492.7200012207031,486.9200134277344,489.4200134277344,394900.0 2024-06-27,493.9599914550781,494.1600036621094,485.17999267578125,487.44000244140625,350000.0 2024-06-28,487.20001220703125,496.25,484.92999267578125,493.760009765625,863800.0 2024-07-01,476.3999938964844,490.70001220703125,474.45001220703125,486.44000244140625,435900.0 2024-07-02,477.2300109863281,480.80999755859375,473.0899963378906,477.2699890136719,414000.0 2024-07-03,477.489990234375,479.7699890136719,472.6700134277344,475.9100036621094,297200.0 2024-07-05,486.0,488.8900146484375,475.30999755859375,476.260009765625,381800.0 2024-07-08,483.7300109863281,487.32000732421875,481.5299987792969,486.4599914550781,225000.0 2024-07-09,477.8900146484375,483.0,476.8299865722656,482.7300109863281,292500.0 2024-07-10,483.3900146484375,483.70001220703125,470.9599914550781,478.5299987792969,328100.0 2024-07-11,487.7799987792969,494.70001220703125,486.17999267578125,486.17999267578125,409400.0 2024-07-12,492.739990234375,500.2300109863281,488.3399963378906,490.8800048828125,351800.0 2024-07-15,482.70001220703125,491.3599853515625,481.3999938964844,490.79998779296875,418100.0 2024-07-16,499.5199890136719,502.32000732421875,483.92999267578125,484.0299987792969,795400.0 2024-07-17,496.4700012207031,516.9600219726562,491.7699890136719,497.80999755859375,627600.0 2024-07-18,470.739990234375,490.0,468.0400085449219,489.0299987792969,748200.0 2024-07-19,468.20001220703125,476.2200012207031,462.7099914550781,475.55999755859375,750300.0 2024-07-22,475.2900085449219,479.29998779296875,466.9800109863281,474.8999938964844,576600.0 2024-07-23,470.4100036621094,479.3399963378906,469.92999267578125,477.9100036621094,398500.0 2024-07-24,471.3399963378906,478.4800109863281,463.94000244140625,469.7799987792969,671700.0 2024-07-25,470.67999267578125,484.2300109863281,469.8399963378906,476.1099853515625,591200.0 2024-07-26,469.7099914550781,476.2300109863281,467.79998779296875,476.2300109863281,588400.0 2024-07-29,472.6300048828125,473.1099853515625,458.0,469.7099914550781,763200.0 2024-07-30,474.69000244140625,481.8599853515625,470.760009765625,475.0,557700.0 2024-07-31,476.1199951171875,484.4100036621094,472.6400146484375,477.0,557600.0 2024-08-01,477.8399963378906,487.4800109863281,473.92999267578125,475.3299865722656,507000.0 2024-08-02,468.6300048828125,481.8500061035156,457.79998779296875,476.2099914550781,827100.0 2024-08-05,455.0799865722656,463.1300048828125,446.2799987792969,459.0,1134000.0 2024-08-06,469.3699951171875,489.25,465.0,465.0,1132900.0 2024-08-07,467.07000732421875,486.5400085449219,464.989990234375,471.75,648700.0 2024-08-08,483.9100036621094,484.3800048828125,467.0199890136719,469.2699890136719,515200.0 2024-08-09,482.8399963378906,486.8999938964844,476.989990234375,482.4100036621094,354000.0 2024-08-12,479.92999267578125,483.8900146484375,477.25,481.30999755859375,326100.0 2024-08-13,487.82000732421875,492.0799865722656,483.0,483.0,531500.0 2024-08-14,474.94000244140625,485.7300109863281,466.760009765625,485.510009765625,542700.0 2024-08-15,485.5199890136719,491.29998779296875,474.19000244140625,479.8500061035156,616200.0 2024-08-16,492.260009765625,495.6300048828125,479.7200012207031,483.4700012207031,590400.0 2024-08-19,496.989990234375,498.3399963378906,489.4200134277344,493.79998779296875,366400.0 2024-08-20,494.010009765625,503.6000061035156,492.7300109863281,496.989990234375,334400.0 2024-08-21,494.989990234375,497.2200012207031,491.0299987792969,495.82000732421875,303500.0 2024-08-22,491.7300109863281,497.94000244140625,489.510009765625,497.3900146484375,252500.0 2024-08-23,488.1300048828125,497.5400085449219,487.6000061035156,495.7099914550781,255500.0 2024-08-26,484.07000732421875,491.510009765625,482.3999938964844,489.989990234375,279600.0 2024-08-27,482.55999755859375,485.8800048828125,480.260009765625,483.4700012207031,278600.0 2024-08-28,481.4800109863281,487.3299865722656,480.19000244140625,481.0299987792969,276600.0 2024-08-29,487.2799987792969,492.6700134277344,483.3999938964844,485.4599914550781,395400.0 2024-08-30,481.3299865722656,491.2099914550781,476.55999755859375,489.3699951171875,406300.0 2024-09-03,469.010009765625,481.8800048828125,467.80999755859375,475.9100036621094,437500.0 2024-09-04,471.2900085449219,473.1199951171875,466.1099853515625,468.29998779296875,276000.0 2024-09-05,469.17999267578125,472.4100036621094,465.5299987792969,471.1300048828125,278700.0 2024-09-06,472.3500061035156,477.5299987792969,467.30999755859375,469.7799987792969,433000.0 2024-09-09,480.3399963378906,485.1300048828125,475.69000244140625,476.9800109863281,449500.0 2024-09-10,495.95001220703125,496.7900085449219,481.1099853515625,481.1099853515625,476700.0 2024-09-11,490.260009765625,494.8399963378906,475.6199951171875,494.8399963378906,359300.0 2024-09-12,497.0400085449219,497.2200012207031,481.20001220703125,490.260009765625,293500.0 2024-09-13,500.54998779296875,508.07000732421875,495.6000061035156,497.3500061035156,321900.0 2024-09-16,511.3800048828125,512.0999755859375,503.760009765625,505.04998779296875,296100.0 2024-09-17,512.27001953125,519.5399780273438,511.4700012207031,513.27001953125,405900.0 2024-09-18,511.29998779296875,521.72998046875,505.7200012207031,512.27001953125,360500.0 2024-09-19,517.0599975585938,530.5999755859375,515.6799926757812,523.8099975585938,333800.0 2024-09-20,506.739990234375,515.3200073242188,504.4700012207031,515.3200073242188,688900.0 2024-09-23,507.6600036621094,510.30999755859375,502.239990234375,509.20001220703125,364500.0 2024-09-24,506.3800048828125,511.8299865722656,505.20001220703125,508.07000732421875,323800.0 2024-09-25,497.760009765625,508.95001220703125,496.45001220703125,508.4700012207031,301600.0 2024-09-26,509.0299987792969,509.239990234375,500.7200012207031,503.9599914550781,366500.0 2024-09-27,511.7799987792969,518.969970703125,509.4700012207031,514.760009765625,279200.0 2024-09-30,505.2200012207031,512.6199951171875,500.1600036621094,510.739990234375,390300.0 2024-10-01,495.4200134277344,505.5199890136719,493.2699890136719,505.2200012207031,339000.0 2024-10-02,485.9700012207031,495.010009765625,484.5799865722656,495.010009765625,408100.0 2024-10-03,483.5199890136719,484.010009765625,477.2900085449219,481.6300048828125,379500.0 2024-10-04,477.6700134277344,492.4100036621094,475.0,489.55999755859375,468700.0 2024-10-07,472.4100036621094,475.45001220703125,468.04998779296875,474.489990234375,395000.0 2024-10-08,475.5299987792969,478.9200134277344,470.2699890136719,472.6600036621094,436900.0 2024-10-09,474.6499938964844,480.6400146484375,470.4700012207031,473.2099914550781,347100.0 2024-10-10,473.2799987792969,473.8999938964844,465.1600036621094,468.0,344400.0 2024-10-11,476.2699890136719,484.6099853515625,474.9200134277344,474.9200134277344,490800.0 2024-10-14,478.0,479.5799865722656,474.3299865722656,478.0,512400.0 2024-10-15,473.9200134277344,486.8699951171875,473.0199890136719,478.3699951171875,607200.0 2024-10-16,463.8900146484375,474.5400085449219,460.3599853515625,474.5400085449219,991100.0 2024-10-17,460.010009765625,467.95001220703125,458.04998779296875,466.6000061035156,552200.0 2024-10-18,457.739990234375,460.8699951171875,453.1700134277344,458.79998779296875,747300.0 2024-10-21,453.3800048828125,457.5,447.8399963378906,456.0199890136719,993600.0 2024-10-22,461.489990234375,462.5899963378906,449.3900146484375,453.489990234375,646100.0 2024-10-23,457.8999938964844,460.239990234375,452.44000244140625,456.8999938964844,647400.0 2024-10-24,452.2699890136719,461.5400085449219,452.1199951171875,458.6700134277344,532700.0 2024-10-25,451.4100036621094,456.2300109863281,450.1300048828125,455.6700134277344,508400.0 2024-10-28,449.44000244140625,456.8399963378906,447.9599914550781,455.3900146484375,616400.0 2024-10-29,447.8299865722656,452.45001220703125,443.20001220703125,447.7300109863281,702800.0 2024-10-30,451.0799865722656,456.6600036621094,445.42999267578125,445.42999267578125,962100.0 2024-10-31,406.9200134277344,430.0,404.739990234375,430.0,2006400.0 2024-11-01,417.2799987792969,422.0899963378906,408.5799865722656,408.5799865722656,994100.0 2024-11-04,414.5199890136719,422.9200134277344,413.2099914550781,419.3599853515625,923600.0 2024-11-05,415.9800109863281,418.5400085449219,412.32000732421875,413.8299865722656,533200.0 2024-11-06,423.4200134277344,432.75,412.6099853515625,431.8599853515625,1074500.0 2024-11-07,433.0,435.239990234375,425.2900085449219,428.2099914550781,966300.0 2024-11-08,433.2799987792969,434.4800109863281,428.75,430.010009765625,655700.0 2024-11-11,437.29998779296875,444.8399963378906,433.9100036621094,434.489990234375,653100.0 2024-11-12,426.1099853515625,436.75,425.6400146484375,433.9700012207031,681600.0 2024-11-13,429.82000732421875,432.80999755859375,425.7900085449219,426.5400085449219,621800.0 2024-11-14,423.6499938964844,430.1099853515625,423.2900085449219,428.010009765625,553800.0 2024-11-15,420.9100036621094,424.5,408.95001220703125,423.3399963378906,690200.0 2024-11-18,419.8299865722656,424.04998779296875,418.95001220703125,421.5,437500.0 2024-11-19,416.3399963378906,421.9599914550781,414.3500061035156,416.6499938964844,748600.0 2024-11-20,418.6099853515625,419.4100036621094,410.2900085449219,413.3800048828125,650800.0 2024-11-21,418.54998779296875,419.7900085449219,398.5,409.54998779296875,537100.0 2024-11-22,417.239990234375,422.9800109863281,415.79998779296875,420.4100036621094,503400.0 2024-11-25,428.5899963378906,430.8800048828125,421.760009765625,422.1600036621094,1140900.0 2024-11-26,417.32000732421875,429.05999755859375,414.4599914550781,429.0,587800.0 2024-11-27,421.760009765625,423.3599853515625,417.4800109863281,419.9100036621094,486200.0